Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.050 | 2.060 | 1.980 | 1.990 | 100,514 | -0.06(-2.93%) |
Nov 29, 2016 | 1.910 | 2.110 | 1.910 | 2.050 | 124,720 | +0.12(+6.22%) |
Nov 28, 2016 | 1.810 | 1.950 | 1.810 | 1.930 | 95,031 | +0.09(+4.89%) |
Nov 25, 2016 | 1.800 | 1.840 | 1.790 | 1.840 | 33,500 | +0.03(+1.66%) |
Nov 23, 2016 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.800 | 1.830 | 1.800 | 1.810 | 86,405 | +0.03(+1.69%) |
Nov 21, 2016 | 1.810 | 1.840 | 1.780 | 1.780 | 23,941 | -0.05(-2.73%) |
Nov 18, 2016 | 1.920 | 1.920 | 1.750 | 1.830 | 63,007 | -0.09(-4.69%) |
Nov 17, 2016 | 1.960 | 1.980 | 1.890 | 1.920 | 183,774 | -0.04(-2.04%) |
Nov 16, 2016 | 1.950 | 1.980 | 1.950 | 1.960 | 133,012 | +0.00(+0.00%) |
Nov 15, 2016 | 1.960 | 2.040 | 1.960 | 1.960 | 211,193 | -0.02(-1.01%) |
Nov 14, 2016 | 1.980 | 2.080 | 1.950 | 1.980 | 140,661 | +0.08(+4.21%) |
Nov 11, 2016 | 1.930 | 2.010 | 1.830 | 1.900 | 208,777 | -0.07(-3.55%) |
Nov 10, 2016 | 2.000 | 2.068 | 2.000 | 1.970 | 562,788 | +0.03(+1.55%) |
Nov 09, 2016 | 1.710 | 2.080 | 1.710 | 1.940 | 276,807 | +0.19(+10.86%) |
Nov 08, 2016 | 1.715 | 1.760 | 1.700 | 1.750 | 17,141 | +0.04(+2.34%) |
Nov 07, 2016 | 1.690 | 1.720 | 1.680 | 1.710 | 11,092 | +0.04(+2.40%) |
Nov 04, 2016 | 1.700 | 1.710 | 1.660 | 1.670 | 11,369 | +0.01(+0.60%) |
Nov 03, 2016 | 1.600 | 1.860 | 1.600 | 1.660 | 58,733 | +0.06(+3.75%) |
Nov 02, 2016 | 1.581 | 1.630 | 1.570 | 1.600 | 25,500 | -0.01(-0.62%) |
Nov 01, 2016 | 1.600 | 1.610 | 1.580 | 1.610 | 14,249 | +0.03(+1.90%) |
Oct 31, 2016 | 1.620 | 1.620 | 1.570 | 1.580 | 8,379 | -0.05(-3.07%) |
Oct 28, 2016 | 1.610 | 1.630 | 1.590 | 1.630 | 22,351 | +0.02(+1.24%) |
Oct 27, 2016 | 1.621 | 1.650 | 1.610 | 1.610 | 4,626 | -0.02(-1.23%) |
Oct 26, 2016 | 1.650 | 1.660 | 1.616 | 1.630 | 7,071 | +0.01(+0.62%) |
Oct 25, 2016 | 1.621 | 1.810 | 1.620 | 1.620 | 36,559 | -0.05(-2.99%) |
Oct 24, 2016 | 1.605 | 1.700 | 1.580 | 1.670 | 59,168 | +0.04(+2.45%) |
Oct 21, 2016 | 1.590 | 1.660 | 1.590 | 1.630 | 88,818 | -0.03(-1.81%) |
Oct 20, 2016 | 1.665 | 1.688 | 1.630 | 1.660 | 140,701 | -0.03(-1.53%) |
Oct 19, 2016 | 1.690 | 1.710 | 1.560 | 1.686 | 82,465 | -0.00(-0.25%) |
Oct 18, 2016 | 1.788 | 1.800 | 1.690 | 1.690 | 7,131 | -0.05(-2.87%) |
Oct 17, 2016 | 1.845 | 1.845 | 1.740 | 1.740 | 4,857 | -0.04(-2.25%) |
Oct 14, 2016 | 1.750 | 1.810 | 1.750 | 1.780 | 12,702 | +0.02(+1.14%) |
Oct 13, 2016 | 1.770 | 1.800 | 1.720 | 1.760 | 24,236 | -0.04(-2.16%) |
Oct 12, 2016 | 1.860 | 1.902 | 1.760 | 1.799 | 38,449 | -0.05(-2.76%) |
Oct 11, 2016 | 1.890 | 1.990 | 1.780 | 1.850 | 101,957 | -0.16(-7.96%) |
Oct 10, 2016 | 2.010 | 2.060 | 1.950 | 2.010 | 11,727 | +0.02(+1.01%) |
Oct 07, 2016 | 2.010 | 2.030 | 1.950 | 1.990 | 23,500 | -0.04(-1.97%) |
Oct 06, 2016 | 2.120 | 2.140 | 2.010 | 2.030 | 33,300 | -0.09(-4.25%) |
Oct 05, 2016 | 2.190 | 2.211 | 2.090 | 2.120 | 115,024 | -0.05(-2.30%) |
Oct 04, 2016 | 2.210 | 2.210 | 2.090 | 2.170 | 16,995 | -0.03(-1.36%) |
Oct 03, 2016 | 2.220 | 2.220 | 2.170 | 2.200 | 12,220 | +0.00(+0.00%) |
Sep 30, 2016 | 2.180 | 2.230 | 2.041 | 2.200 | 20,213 | +0.03(+1.38%) |
Sep 29, 2016 | 2.160 | 2.340 | 2.070 | 2.170 | 142,302 | +0.01(+0.46%) |
Sep 28, 2016 | 2.250 | 2.250 | 2.135 | 2.160 | 18,549 | -0.09(-4.00%) |
Sep 27, 2016 | 2.450 | 2.500 | 2.040 | 2.250 | 78,923 | -0.10(-4.26%) |
Sep 26, 2016 | 2.440 | 2.520 | 2.350 | 2.350 | 39,697 | -0.07(-2.89%) |
Sep 23, 2016 | 2.410 | 2.470 | 2.380 | 2.420 | 13,318 | -0.02(-0.82%) |
Sep 22, 2016 | 2.600 | 2.630 | 2.430 | 2.440 | 49,339 | -0.14(-5.43%) |
Sep 21, 2016 | 2.750 | 2.840 | 2.546 | 2.580 | 196,710 | +0.23(+9.83%) |
Sep 20, 2016 | 2.400 | 2.400 | 2.300 | 2.349 | 29,682 | -0.05(-2.12%) |
Sep 19, 2016 | 2.440 | 2.460 | 2.400 | 2.400 | 15,798 | -0.02(-0.83%) |
Sep 16, 2016 | 2.500 | 2.620 | 2.390 | 2.420 | 68,796 | -0.06(-2.61%) |
Sep 15, 2016 | 2.321 | 2.525 | 2.321 | 2.485 | 35,767 | +0.15(+6.42%) |
Sep 14, 2016 | 2.280 | 2.350 | 2.260 | 2.335 | 27,540 | +0.08(+3.78%) |
Sep 13, 2016 | 2.290 | 2.300 | 2.230 | 2.250 | 21,845 | -0.01(-0.58%) |
Sep 12, 2016 | 2.230 | 2.290 | 2.215 | 2.263 | 10,507 | +0.03(+1.49%) |
Sep 09, 2016 | 2.290 | 2.380 | 2.210 | 2.230 | 119,602 | -0.06(-2.62%) |
Sep 08, 2016 | 2.334 | 2.400 | 2.220 | 2.290 | 63,474 | +0.04(+1.78%) |
Sep 07, 2016 | 2.140 | 2.460 | 2.140 | 2.250 | 39,982 | +0.14(+6.64%) |
Sep 06, 2016 | 1.900 | 2.150 | 1.900 | 2.110 | 86,012 | +0.22(+11.64%) |
Sep 02, 2016 | 1.840 | 1.890 | 1.890 | 1.890 | 65,900 | +0.04(+2.16%) |
Sep 01, 2016 | 1.840 | 1.880 | 1.840 | 1.850 | 12,372 | -0.01(-0.54%) |
Aug 31, 2016 | 1.860 | 1.880 | 1.840 | 1.860 | 20,462 | -0.03(-1.58%) |
Aug 30, 2016 | 1.870 | 1.910 | 1.870 | 1.890 | 15,202 | +0.04(+2.16%) |
Aug 29, 2016 | 1.860 | 1.900 | 1.840 | 1.850 | 123,299 | -0.04(-2.12%) |
Aug 26, 2016 | 1.880 | 1.890 | 1.860 | 1.890 | 48,962 | +0.01(+0.53%) |
Aug 25, 2016 | 1.890 | 1.940 | 1.880 | 1.880 | 71,257 | -0.04(-2.08%) |
Aug 24, 2016 | 1.900 | 1.930 | 1.860 | 1.920 | 46,570 | +0.02(+1.05%) |
Aug 23, 2016 | 1.960 | 1.960 | 1.870 | 1.900 | 86,842 | -0.04(-2.06%) |
Aug 22, 2016 | 1.950 | 1.988 | 1.900 | 1.940 | 11,802 | +0.00(+0.00%) |
Aug 19, 2016 | 1.920 | 1.980 | 1.860 | 1.940 | 9,358 | +0.03(+1.57%) |
Aug 18, 2016 | 2.010 | 2.050 | 1.900 | 1.910 | 56,228 | -0.08(-4.02%) |
Aug 17, 2016 | 1.890 | 2.025 | 1.890 | 1.990 | 30,173 | +0.12(+6.42%) |
Aug 16, 2016 | 1.890 | 1.930 | 1.850 | 1.870 | 20,173 | -0.02(-1.06%) |
Aug 15, 2016 | 1.900 | 1.920 | 1.870 | 1.890 | 15,347 | -0.02(-1.05%) |
Aug 12, 2016 | 1.920 | 1.950 | 1.900 | 1.910 | 7,182 | -0.03(-1.55%) |
Aug 11, 2016 | 1.950 | 1.990 | 1.900 | 1.940 | 60,061 | -0.01(-0.51%) |
Aug 10, 2016 | 1.970 | 2.040 | 1.930 | 1.950 | 62,763 | +0.03(+1.56%) |
Aug 09, 2016 | 2.028 | 2.080 | 1.900 | 1.920 | 56,681 | -0.04(-2.04%) |
Aug 08, 2016 | 1.870 | 2.030 | 1.861 | 1.960 | 55,748 | -0.05(-2.49%) |
Aug 05, 2016 | 1.780 | 2.100 | 1.720 | 2.010 | 96,273 | +0.23(+12.92%) |
Aug 04, 2016 | 1.640 | 1.810 | 1.600 | 1.780 | 256,341 | +0.11(+6.59%) |
Aug 03, 2016 | 1.980 | 2.010 | 1.650 | 1.670 | 80,894 | -0.21(-11.17%) |
Aug 02, 2016 | 1.830 | 1.940 | 1.830 | 1.880 | 13,995 | +0.02(+1.08%) |
Aug 01, 2016 | 1.780 | 1.890 | 1.780 | 1.860 | 14,426 | +0.11(+6.29%) |
Jul 29, 2016 | 1.750 | 1.890 | 1.745 | 1.750 | 24,940 | +0.01(+0.57%) |
Jul 28, 2016 | 1.710 | 1.800 | 1.630 | 1.740 | 19,921 | +0.05(+2.96%) |
Jul 27, 2016 | 1.695 | 1.720 | 1.680 | 1.690 | 5,647 | +0.01(+0.60%) |
Jul 26, 2016 | 1.631 | 1.700 | 1.618 | 1.680 | 6,368 | +0.00(+0.00%) |
Jul 25, 2016 | 1.700 | 1.700 | 1.680 | 1.680 | 2,528 | -0.01(-0.59%) |
Jul 22, 2016 | 1.681 | 1.700 | 1.680 | 1.690 | 2,899 | -0.01(-0.59%) |
Jul 21, 2016 | 1.670 | 1.700 | 1.653 | 1.700 | 5,224 | +0.02(+1.19%) |
Jul 20, 2016 | 1.625 | 1.700 | 1.625 | 1.680 | 6,090 | +0.03(+1.82%) |
Jul 19, 2016 | 1.580 | 1.650 | 1.580 | 1.650 | 11,185 | +0.01(+0.61%) |
Jul 18, 2016 | 1.630 | 1.640 | 1.600 | 1.640 | 12,378 | +0.03(+1.86%) |
Jul 15, 2016 | 1.580 | 1.610 | 1.580 | 1.610 | 380 | +0.02(+1.26%) |
Jul 14, 2016 | 1.580 | 1.590 | 1.550 | 1.590 | 4,430 | +0.02(+1.27%) |
Jul 13, 2016 | 1.560 | 1.600 | 1.560 | 1.570 | 7,413 | +0.01(+0.64%) |
Jul 12, 2016 | 1.510 | 1.590 | 1.510 | 1.560 | 26,926 | +0.07(+4.70%) |
Jul 11, 2016 | 1.520 | 1.540 | 1.460 | 1.490 | 8,036 | +0.02(+1.36%) |
Jul 08, 2016 | 1.560 | 1.590 | 1.360 | 1.470 | 122,367 | -0.06(-3.92%) |
Jul 07, 2016 | 1.460 | 1.550 | 1.460 | 1.530 | 38,630 | +0.16(+11.68%) |
Jul 05, 2016 | 1.480 | 1.536 | 1.360 | 1.370 | 46,996 | -0.15(-9.87%) |
Jul 01, 2016 | 1.500 | 1.520 | 1.520 | 1.520 | 21,400 | +0.02(+1.33%) |
Jun 30, 2016 | 1.493 | 1.510 | 1.440 | 1.500 | 20,137 | +0.04(+2.74%) |
Jun 29, 2016 | 1.450 | 1.500 | 1.399 | 1.460 | 41,200 | +0.01(+0.69%) |
Jun 28, 2016 | 1.400 | 1.470 | 1.350 | 1.450 | 50,203 | +0.07(+5.07%) |
Jun 27, 2016 | 1.410 | 1.425 | 1.370 | 1.380 | 15,844 | -0.03(-2.13%) |
Jun 24, 2016 | 1.316 | 1.420 | 1.300 | 1.410 | 18,004 | +0.04(+2.92%) |
Jun 23, 2016 | 1.480 | 1.490 | 1.370 | 1.370 | 99,534 | -0.09(-6.16%) |
Jun 22, 2016 | 1.470 | 1.480 | 1.460 | 1.460 | 24,147 | +0.00(+0.00%) |
Jun 21, 2016 | 1.520 | 1.520 | 1.430 | 1.460 | 15,852 | -0.02(-1.35%) |
Jun 20, 2016 | 1.520 | 1.520 | 1.480 | 1.480 | 45,797 | -0.04(-2.63%) |
Jun 17, 2016 | 1.520 | 1.590 | 1.520 | 1.520 | 26,899 | -0.04(-2.56%) |
Jun 16, 2016 | 1.580 | 1.590 | 1.510 | 1.560 | 11,878 | -0.02(-1.27%) |
Jun 15, 2016 | 1.550 | 1.700 | 1.550 | 1.580 | 18,999 | +0.04(+2.60%) |
Jun 14, 2016 | 1.600 | 1.600 | 1.540 | 1.540 | 10,469 | -0.08(-4.94%) |
Jun 13, 2016 | 1.640 | 1.640 | 1.600 | 1.620 | 15,633 | -0.04(-2.41%) |
Jun 10, 2016 | 1.650 | 1.700 | 1.570 | 1.660 | 16,525 | -0.01(-0.60%) |
Jun 09, 2016 | 1.730 | 1.730 | 1.660 | 1.670 | 10,920 | -0.03(-1.76%) |
Jun 08, 2016 | 1.710 | 1.740 | 1.660 | 1.700 | 31,068 | -0.02(-1.16%) |
Jun 07, 2016 | 1.670 | 1.740 | 1.650 | 1.720 | 20,606 | +0.06(+3.61%) |
Jun 06, 2016 | 1.600 | 1.690 | 1.580 | 1.660 | 31,733 | +0.08(+5.06%) |
Jun 03, 2016 | 1.590 | 1.630 | 1.500 | 1.580 | 5,040 | +0.01(+0.64%) |
Jun 02, 2016 | 1.570 | 1.610 | 1.560 | 1.570 | 12,473 | +0.01(+0.64%) |
Jun 01, 2016 | 1.520 | 1.640 | 1.510 | 1.560 | 60,057 | +0.05(+3.31%) |
May 31, 2016 | 1.570 | 1.590 | 1.460 | 1.510 | 159,178 | -0.11(-6.79%) |
May 27, 2016 | 1.630 | 1.620 | 1.620 | 1.620 | 9,400 | -0.02(-1.22%) |
May 26, 2016 | 1.600 | 1.720 | 1.540 | 1.640 | 22,707 | -0.02(-1.20%) |
May 25, 2016 | 1.680 | 1.700 | 1.530 | 1.660 | 26,219 | -0.02(-1.19%) |
May 24, 2016 | 1.600 | 1.690 | 1.400 | 1.680 | 46,941 | +0.07(+4.35%) |
May 23, 2016 | 1.590 | 1.710 | 1.570 | 1.610 | 24,960 | +0.02(+1.26%) |
May 20, 2016 | 1.440 | 1.630 | 1.440 | 1.590 | 18,302 | +0.12(+8.16%) |
May 19, 2016 | 1.420 | 1.490 | 1.300 | 1.470 | 77,650 | +0.05(+3.52%) |
May 18, 2016 | 1.450 | 1.450 | 1.350 | 1.420 | 97,075 | -0.06(-4.05%) |
May 17, 2016 | 1.550 | 1.550 | 1.370 | 1.480 | 79,077 | -0.07(-4.52%) |
May 16, 2016 | 1.570 | 1.630 | 1.520 | 1.550 | 56,119 | -0.04(-2.52%) |
May 13, 2016 | 1.640 | 1.770 | 1.560 | 1.590 | 25,457 | -0.08(-4.79%) |
May 12, 2016 | 1.750 | 1.850 | 1.650 | 1.670 | 50,047 | -0.08(-4.57%) |
May 11, 2016 | 1.804 | 1.840 | 1.630 | 1.750 | 80,369 | -0.10(-5.41%) |
May 10, 2016 | 1.900 | 1.939 | 1.820 | 1.850 | 19,352 | -0.06(-3.14%) |
May 09, 2016 | 1.890 | 1.950 | 1.890 | 1.910 | 36,563 | -0.02(-1.04%) |
May 06, 2016 | 1.980 | 1.980 | 1.900 | 1.930 | 11,073 | -0.02(-1.03%) |
May 05, 2016 | 2.000 | 2.010 | 1.910 | 1.950 | 10,501 | +0.01(+0.52%) |
May 04, 2016 | 2.030 | 2.040 | 1.920 | 1.940 | 24,409 | -0.11(-5.37%) |
May 03, 2016 | 2.070 | 2.090 | 2.030 | 2.050 | 42,773 | +0.00(+0.00%) |
May 02, 2016 | 2.050 | 2.090 | 1.940 | 2.050 | 24,987 | +0.04(+1.99%) |
Apr 29, 2016 | 2.050 | 2.100 | 1.916 | 2.010 | 13,254 | -0.04(-1.95%) |
Apr 28, 2016 | 2.060 | 2.140 | 1.820 | 2.050 | 62,671 | -0.01(-0.49%) |
Apr 27, 2016 | 2.200 | 2.261 | 2.044 | 2.060 | 106,538 | -0.14(-6.36%) |
Apr 26, 2016 | 1.950 | 2.200 | 1.880 | 2.200 | 87,670 | +0.25(+12.82%) |
Apr 25, 2016 | 2.090 | 2.090 | 1.950 | 1.950 | 59,637 | -0.17(-8.02%) |
Apr 22, 2016 | 2.290 | 2.300 | 2.060 | 2.120 | 46,416 | -0.18(-7.83%) |
Apr 21, 2016 | 2.320 | 2.320 | 2.280 | 2.300 | 34,364 | -0.02(-0.86%) |
Apr 20, 2016 | 2.450 | 2.450 | 2.260 | 2.320 | 27,313 | -0.10(-4.13%) |
Apr 19, 2016 | 2.262 | 2.420 | 2.160 | 2.420 | 24,190 | +0.10(+4.31%) |
Apr 18, 2016 | 2.400 | 2.410 | 2.300 | 2.320 | 32,204 | -0.09(-3.73%) |
Apr 15, 2016 | 2.400 | 2.470 | 2.370 | 2.410 | 17,686 | -0.01(-0.41%) |
Apr 14, 2016 | 2.490 | 2.490 | 2.400 | 2.420 | 127,284 | +0.02(+0.83%) |
Apr 13, 2016 | 2.390 | 2.529 | 2.390 | 2.400 | 18,866 | +0.00(+0.00%) |
Apr 12, 2016 | 2.420 | 2.480 | 2.400 | 2.400 | 15,518 | -0.02(-0.83%) |
Apr 11, 2016 | 2.420 | 2.460 | 2.390 | 2.420 | 11,679 | -0.04(-1.63%) |
Apr 08, 2016 | 2.440 | 2.560 | 2.440 | 2.460 | 26,050 | +0.00(+0.00%) |
Apr 07, 2016 | 2.391 | 2.560 | 2.391 | 2.460 | 9,107 | -0.03(-1.20%) |
Apr 06, 2016 | 2.480 | 2.660 | 2.440 | 2.490 | 25,392 | +0.06(+2.47%) |
Apr 05, 2016 | 2.470 | 2.540 | 2.370 | 2.430 | 22,147 | -0.06(-2.41%) |
Apr 04, 2016 | 2.470 | 2.580 | 2.470 | 2.490 | 7,352 | +0.01(+0.40%) |
Apr 01, 2016 | 2.500 | 2.560 | 2.461 | 2.480 | 20,368 | +0.00(+0.00%) |
Mar 31, 2016 | 2.560 | 2.600 | 2.470 | 2.480 | 10,517 | -0.08(-3.13%) |
Mar 30, 2016 | 2.560 | 2.640 | 2.520 | 2.560 | 15,519 | +0.01(+0.39%) |
Mar 29, 2016 | 2.550 | 2.590 | 2.460 | 2.550 | 8,604 | -0.02(-0.58%) |
Mar 28, 2016 | 2.540 | 2.580 | 2.490 | 2.565 | 39,959 | +0.09(+3.85%) |
Mar 24, 2016 | 2.570 | 2.470 | 2.470 | 2.470 | 10,500 | -0.10(-3.89%) |
Mar 23, 2016 | 2.540 | 2.710 | 2.420 | 2.570 | 81,576 | +0.03(+1.18%) |
Mar 22, 2016 | 2.600 | 2.672 | 2.450 | 2.540 | 34,752 | -0.06(-2.31%) |
Mar 21, 2016 | 2.750 | 2.750 | 2.540 | 2.600 | 112,507 | -0.08(-2.99%) |
Mar 18, 2016 | 2.700 | 2.870 | 2.640 | 2.680 | 19,517 | +0.00(+0.00%) |
Mar 17, 2016 | 2.710 | 2.840 | 2.660 | 2.680 | 24,863 | -0.05(-1.83%) |
Mar 16, 2016 | 2.720 | 2.755 | 2.660 | 2.730 | 31,776 | -0.04(-1.44%) |
Mar 15, 2016 | 2.880 | 2.880 | 2.680 | 2.770 | 29,861 | -0.07(-2.46%) |
Mar 14, 2016 | 2.760 | 2.900 | 2.651 | 2.840 | 29,525 | +0.12(+4.41%) |
Mar 11, 2016 | 2.730 | 2.790 | 2.650 | 2.720 | 24,420 | -0.03(-1.09%) |
Mar 10, 2016 | 2.820 | 2.870 | 2.670 | 2.750 | 26,131 | -0.05(-1.79%) |
Mar 09, 2016 | 2.670 | 2.870 | 2.670 | 2.800 | 38,093 | +0.03(+1.08%) |
Mar 08, 2016 | 2.870 | 2.870 | 2.660 | 2.770 | 37,969 | -0.12(-4.15%) |
Mar 07, 2016 | 2.910 | 2.910 | 2.800 | 2.890 | 126,532 | -0.01(-0.34%) |
Mar 04, 2016 | 2.880 | 2.990 | 2.755 | 2.900 | 61,253 | +0.02(+0.69%) |
Mar 03, 2016 | 2.630 | 2.920 | 2.455 | 2.880 | 74,304 | +0.27(+10.34%) |
Mar 02, 2016 | 2.130 | 2.740 | 2.050 | 2.610 | 157,892 | -0.09(-3.33%) |
Mar 01, 2016 | 2.670 | 2.800 | 2.490 | 2.700 | 102,092 | +0.04(+1.50%) |
Feb 29, 2016 | 2.390 | 2.670 | 2.320 | 2.660 | 50,972 | +0.23(+9.47%) |
Feb 26, 2016 | 2.340 | 2.470 | 2.300 | 2.430 | 44,994 | +0.05(+2.10%) |
Feb 25, 2016 | 2.520 | 2.550 | 2.260 | 2.380 | 57,312 | -0.14(-5.56%) |
Feb 24, 2016 | 2.580 | 2.649 | 2.500 | 2.520 | 35,375 | -0.07(-2.70%) |
Feb 23, 2016 | 2.550 | 2.650 | 2.500 | 2.590 | 59,851 | +0.08(+3.19%) |
Feb 22, 2016 | 2.550 | 2.790 | 2.500 | 2.510 | 49,097 | -0.03(-1.18%) |
Feb 19, 2016 | 2.520 | 2.620 | 2.520 | 2.540 | 33,476 | +0.02(+0.79%) |
Feb 18, 2016 | 2.500 | 2.540 | 2.500 | 2.520 | 23,017 | +0.01(+0.40%) |
Feb 17, 2016 | 2.540 | 2.560 | 2.500 | 2.510 | 37,218 | -0.02(-0.79%) |
Feb 16, 2016 | 2.300 | 2.650 | 2.250 | 2.530 | 79,405 | +0.20(+8.58%) |
Feb 12, 2016 | 2.350 | 2.330 | 2.330 | 2.330 | 77,000 | -0.01(-0.43%) |
Feb 11, 2016 | 2.240 | 2.360 | 2.240 | 2.340 | 40,703 | +0.07(+3.08%) |
Feb 10, 2016 | 2.280 | 2.390 | 2.180 | 2.270 | 40,746 | +0.02(+0.89%) |
Feb 09, 2016 | 2.320 | 2.402 | 2.090 | 2.250 | 140,456 | -0.06(-2.60%) |
Feb 08, 2016 | 2.320 | 2.431 | 2.270 | 2.310 | 74,272 | -0.04(-1.70%) |
Feb 05, 2016 | 2.570 | 2.710 | 2.320 | 2.350 | 95,573 | -0.18(-7.11%) |
Feb 04, 2016 | 2.670 | 2.800 | 2.510 | 2.530 | 61,950 | -0.13(-4.89%) |
Feb 03, 2016 | 2.600 | 2.680 | 2.545 | 2.660 | 20,255 | +0.04(+1.53%) |
Feb 02, 2016 | 2.610 | 2.725 | 2.060 | 2.620 | 101,719 | -0.09(-3.32%) |
Feb 01, 2016 | 2.860 | 2.860 | 2.450 | 2.710 | 182,007 | -0.14(-4.91%) |
Jan 29, 2016 | 2.890 | 2.980 | 2.850 | 2.850 | 58,482 | -0.04(-1.38%) |
Jan 28, 2016 | 2.910 | 2.960 | 2.880 | 2.890 | 35,046 | -0.02(-0.69%) |
Jan 27, 2016 | 2.890 | 2.980 | 2.860 | 2.910 | 67,868 | -0.01(-0.34%) |
Jan 26, 2016 | 2.920 | 2.980 | 2.900 | 2.920 | 67,637 | +0.02(+0.69%) |
Jan 25, 2016 | 2.990 | 2.990 | 2.870 | 2.900 | 69,157 | +0.00(+0.00%) |
Jan 22, 2016 | 2.920 | 3.050 | 2.880 | 2.900 | 105,894 | +0.01(+0.35%) |
Jan 21, 2016 | 2.990 | 3.130 | 2.850 | 2.890 | 177,173 | -0.10(-3.51%) |
Jan 20, 2016 | 3.050 | 3.190 | 2.920 | 2.995 | 120,805 | -0.05(-1.80%) |
Jan 19, 2016 | 2.750 | 3.200 | 2.750 | 3.050 | 396,381 | +0.39(+14.66%) |
Jan 15, 2016 | 2.390 | 2.660 | 2.660 | 2.660 | 156,700 | +0.18(+7.26%) |
Jan 14, 2016 | 2.300 | 2.550 | 2.300 | 2.480 | 111,424 | +0.18(+7.83%) |
Jan 13, 2016 | 2.250 | 2.390 | 2.250 | 2.300 | 81,103 | +0.08(+3.60%) |
Jan 12, 2016 | 2.140 | 2.230 | 2.090 | 2.220 | 61,453 | +0.11(+5.21%) |
Jan 11, 2016 | 2.120 | 2.150 | 2.050 | 2.110 | 58,805 | +0.00(+0.00%) |
Jan 08, 2016 | 1.980 | 2.160 | 1.980 | 2.110 | 88,815 | +0.17(+8.76%) |
Jan 07, 2016 | 1.870 | 1.960 | 1.870 | 1.940 | 53,829 | +0.02(+1.04%) |
Jan 06, 2016 | 2.200 | 2.200 | 1.800 | 1.920 | 106,226 | -0.27(-12.33%) |
Jan 05, 2016 | 2.220 | 2.230 | 2.090 | 2.190 | 46,100 | -0.05(-2.23%) |
Jan 04, 2016 | 1.970 | 2.320 | 1.871 | 2.240 | 119,749 | +0.25(+12.56%) |
Dec 31, 2015 | 2.050 | 1.990 | 1.990 | 1.990 | 57,800 | -0.04(-1.97%) |
Dec 30, 2015 | 2.100 | 2.120 | 1.980 | 2.030 | 27,059 | -0.09(-4.25%) |
Dec 29, 2015 | 2.090 | 2.120 | 2.100 | 2.120 | 73,601 | +0.02(+0.95%) |
Dec 28, 2015 | 2.130 | 2.180 | 2.040 | 2.100 | 113,941 | -0.03(-1.41%) |
Dec 24, 2015 | 2.130 | 2.130 | 2.130 | 2.130 | 83,900 | -0.03(-1.39%) |
Dec 23, 2015 | 2.200 | 2.235 | 2.120 | 2.160 | 73,788 | -0.04(-1.82%) |
Dec 22, 2015 | 2.130 | 2.220 | 2.100 | 2.200 | 33,022 | +0.05(+2.33%) |
Dec 21, 2015 | 2.070 | 2.208 | 1.930 | 2.150 | 57,248 | +0.03(+1.42%) |
Dec 18, 2015 | 2.040 | 2.150 | 1.990 | 2.120 | 111,541 | +0.07(+3.41%) |
Dec 17, 2015 | 2.060 | 2.060 | 2.014 | 2.050 | 9,471 | +0.01(+0.49%) |
Dec 16, 2015 | 2.020 | 2.067 | 2.020 | 2.040 | 42,070 | -0.01(-0.49%) |
Dec 15, 2015 | 1.990 | 2.060 | 1.980 | 2.050 | 19,331 | +0.01(+0.50%) |
Dec 14, 2015 | 2.120 | 2.150 | 1.950 | 2.040 | 60,133 | -0.13(-6.00%) |
Dec 11, 2015 | 2.022 | 2.200 | 2.020 | 2.170 | 83,140 | +0.10(+4.83%) |
Dec 10, 2015 | 2.070 | 2.070 | 1.957 | 2.070 | 39,376 | +0.04(+1.97%) |
Dec 09, 2015 | 2.030 | 2.070 | 1.950 | 2.030 | 157,840 | -0.06(-2.87%) |
Dec 08, 2015 | 2.310 | 2.310 | 2.050 | 2.090 | 143,524 | -0.18(-7.93%) |
Dec 07, 2015 | 2.220 | 2.390 | 2.220 | 2.270 | 99,286 | +0.03(+1.34%) |
Dec 04, 2015 | 2.300 | 2.300 | 2.163 | 2.240 | 143,524 | -0.06(-2.61%) |
Dec 03, 2015 | 2.400 | 2.550 | 2.264 | 2.300 | 221,862 | -0.10(-4.17%) |
Dec 02, 2015 | 2.290 | 2.440 | 2.240 | 2.400 | 197,037 | +0.18(+8.11%) |