Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.470 | 3.520 | 3.450 | 3.490 | 6,183 | -0.02(-0.57%) |
Aug 30, 2016 | 3.570 | 3.570 | 3.502 | 3.510 | 31,747 | -0.04(-1.13%) |
Aug 29, 2016 | 3.580 | 3.580 | 3.500 | 3.550 | 17,983 | +0.02(+0.57%) |
Aug 26, 2016 | 3.530 | 3.610 | 3.520 | 3.530 | 40,307 | +0.02(+0.57%) |
Aug 25, 2016 | 3.575 | 3.610 | 3.510 | 3.510 | 17,219 | -0.07(-1.96%) |
Aug 24, 2016 | 3.630 | 3.630 | 3.521 | 3.580 | 12,408 | -0.11(-2.98%) |
Aug 23, 2016 | 3.590 | 3.700 | 3.590 | 3.690 | 244,627 | +0.09(+2.50%) |
Aug 22, 2016 | 3.696 | 3.696 | 3.600 | 3.600 | 13,938 | -0.10(-2.70%) |
Aug 19, 2016 | 3.720 | 3.740 | 3.600 | 3.700 | 28,490 | +0.08(+2.21%) |
Aug 18, 2016 | 3.620 | 3.760 | 3.620 | 3.620 | 26,465 | +0.03(+0.84%) |
Aug 17, 2016 | 3.690 | 3.690 | 3.560 | 3.590 | 15,795 | -0.13(-3.49%) |
Aug 16, 2016 | 3.530 | 3.720 | 3.510 | 3.720 | 62,142 | +0.09(+2.48%) |
Aug 15, 2016 | 3.730 | 3.730 | 3.500 | 3.630 | 43,180 | -0.13(-3.46%) |
Aug 12, 2016 | 3.830 | 3.830 | 3.660 | 3.760 | 97,217 | -0.13(-3.34%) |
Aug 11, 2016 | 3.810 | 3.890 | 3.780 | 3.890 | 36,347 | +0.13(+3.46%) |
Aug 10, 2016 | 3.890 | 3.890 | 3.760 | 3.760 | 24,497 | -0.13(-3.34%) |
Aug 09, 2016 | 3.980 | 3.980 | 3.790 | 3.890 | 43,952 | -0.05(-1.27%) |
Aug 08, 2016 | 3.880 | 3.940 | 3.830 | 3.940 | 79,491 | +0.04(+1.03%) |
Aug 05, 2016 | 3.800 | 3.900 | 3.760 | 3.900 | 44,794 | +0.10(+2.63%) |
Aug 04, 2016 | 3.760 | 3.820 | 3.700 | 3.800 | 46,504 | +0.10(+2.70%) |
Aug 03, 2016 | 3.820 | 3.870 | 3.700 | 3.700 | 207,946 | -0.15(-3.90%) |
Aug 02, 2016 | 3.750 | 3.990 | 3.750 | 3.850 | 124,145 | -0.05(-1.28%) |
Aug 01, 2016 | 3.900 | 4.109 | 3.900 | 3.900 | 33,478 | -0.02(-0.51%) |
Jul 29, 2016 | 4.100 | 4.190 | 3.920 | 3.920 | 79,728 | -0.28(-6.67%) |
Jul 28, 2016 | 3.720 | 4.200 | 3.720 | 4.200 | 89,205 | +0.42(+11.11%) |
Jul 27, 2016 | 3.785 | 3.880 | 3.750 | 3.780 | 51,394 | +0.04(+1.07%) |
Jul 26, 2016 | 3.780 | 3.780 | 3.700 | 3.740 | 22,058 | -0.03(-0.80%) |
Jul 25, 2016 | 3.870 | 3.890 | 3.750 | 3.770 | 59,406 | -0.05(-1.31%) |
Jul 22, 2016 | 3.890 | 3.898 | 3.760 | 3.820 | 20,963 | -0.08(-2.05%) |
Jul 21, 2016 | 3.930 | 3.990 | 3.900 | 3.900 | 10,699 | -0.08(-2.01%) |
Jul 20, 2016 | 4.000 | 4.000 | 3.920 | 3.980 | 71,471 | -0.01(-0.25%) |
Jul 19, 2016 | 4.010 | 4.020 | 3.960 | 3.990 | 61,007 | -0.01(-0.25%) |
Jul 18, 2016 | 4.100 | 4.100 | 3.940 | 4.000 | 53,362 | -0.20(-4.76%) |
Jul 15, 2016 | 4.040 | 4.200 | 3.980 | 4.200 | 42,915 | +0.20(+5.00%) |
Jul 14, 2016 | 4.040 | 4.050 | 3.990 | 4.000 | 126,234 | +0.00(+0.00%) |
Jul 13, 2016 | 4.160 | 4.160 | 3.960 | 4.000 | 223,602 | -0.12(-2.91%) |
Jul 12, 2016 | 4.030 | 4.120 | 4.020 | 4.120 | 18,773 | +0.13(+3.26%) |
Jul 11, 2016 | 3.980 | 4.190 | 3.980 | 3.990 | 31,854 | -0.13(-3.16%) |
Jul 08, 2016 | 4.170 | 4.140 | 4.140 | 4.120 | 22,181 | -0.02(-0.48%) |
Jul 07, 2016 | 4.100 | 4.140 | 3.950 | 4.140 | 67,468 | +0.22(+5.61%) |
Jul 06, 2016 | 3.960 | 4.140 | 3.920 | 3.920 | 33,625 | -0.09(-2.24%) |
Jul 05, 2016 | 4.050 | 4.050 | 3.970 | 4.010 | 82,140 | -0.04(-0.99%) |
Jul 01, 2016 | 3.960 | 4.050 | 4.050 | 4.050 | 33,800 | +0.14(+3.58%) |
Jun 30, 2016 | 3.820 | 3.970 | 3.810 | 3.910 | 199,527 | +0.12(+3.17%) |
Jun 29, 2016 | 3.750 | 3.810 | 3.670 | 3.790 | 52,660 | +0.15(+4.09%) |
Jun 28, 2016 | 3.770 | 3.770 | 3.630 | 3.641 | 23,192 | +0.01(+0.31%) |
Jun 27, 2016 | 3.700 | 3.840 | 3.610 | 3.630 | 195,856 | -0.07(-1.89%) |
Jun 24, 2016 | 3.610 | 3.740 | 3.490 | 3.700 | 115,403 | -0.02(-0.54%) |
Jun 23, 2016 | 3.860 | 3.930 | 3.720 | 3.720 | 50,202 | -0.07(-1.85%) |
Jun 22, 2016 | 3.650 | 3.860 | 3.650 | 3.790 | 66,525 | +0.12(+3.27%) |
Jun 21, 2016 | 3.750 | 3.750 | 3.625 | 3.670 | 208,040 | -0.05(-1.34%) |
Jun 20, 2016 | 3.500 | 3.720 | 3.460 | 3.720 | 418,573 | +0.27(+7.82%) |
Jun 17, 2016 | 3.350 | 3.450 | 3.350 | 3.450 | 70,655 | +0.07(+2.07%) |
Jun 16, 2016 | 3.220 | 3.380 | 3.220 | 3.380 | 141,222 | +0.09(+2.74%) |
Jun 15, 2016 | 3.330 | 3.340 | 3.160 | 3.290 | 457,704 | +0.05(+1.54%) |
Jun 14, 2016 | 3.230 | 3.250 | 3.200 | 3.240 | 47,064 | -0.01(-0.31%) |
Jun 13, 2016 | 3.320 | 3.320 | 3.210 | 3.250 | 57,025 | -0.05(-1.52%) |
Jun 10, 2016 | 3.380 | 3.380 | 3.285 | 3.300 | 66,781 | -0.08(-2.37%) |
Jun 09, 2016 | 3.315 | 3.380 | 3.290 | 3.380 | 173,213 | +0.08(+2.42%) |
Jun 08, 2016 | 3.440 | 3.440 | 3.290 | 3.300 | 189,045 | -0.14(-4.07%) |
Jun 07, 2016 | 3.390 | 3.440 | 3.250 | 3.440 | 293,324 | +0.14(+4.24%) |
Jun 06, 2016 | 3.430 | 3.430 | 3.300 | 3.300 | 245,788 | -0.09(-2.65%) |
Jun 03, 2016 | 3.350 | 3.390 | 3.270 | 3.390 | 6,573 | +0.08(+2.42%) |
Jun 02, 2016 | 3.530 | 3.530 | 3.300 | 3.310 | 103,250 | -0.11(-3.23%) |
Jun 01, 2016 | 3.430 | 3.450 | 3.361 | 3.421 | 49,241 | -0.01(-0.28%) |
May 31, 2016 | 3.420 | 3.440 | 3.330 | 3.430 | 25,835 | +0.04(+1.18%) |
May 27, 2016 | 3.120 | 3.390 | 3.390 | 3.390 | 27,700 | +0.30(+9.71%) |
May 26, 2016 | 3.080 | 3.170 | 3.050 | 3.090 | 133,711 | +0.04(+1.31%) |
May 25, 2016 | 2.940 | 3.060 | 2.940 | 3.050 | 15,349 | +0.12(+4.10%) |
May 24, 2016 | 2.970 | 2.970 | 2.910 | 2.930 | 8,808 | -0.07(-2.26%) |
May 23, 2016 | 3.027 | 3.060 | 2.900 | 2.998 | 18,565 | +0.07(+2.30%) |
May 20, 2016 | 2.950 | 2.970 | 2.930 | 2.930 | 4,050 | -0.01(-0.33%) |
May 19, 2016 | 2.840 | 2.940 | 2.840 | 2.940 | 1,900 | +0.06(+2.20%) |
May 18, 2016 | 2.830 | 2.920 | 2.830 | 2.877 | 22,400 | -0.02(-0.80%) |
May 17, 2016 | 2.810 | 2.900 | 2.810 | 2.900 | 26,830 | +0.02(+0.69%) |
May 16, 2016 | 2.910 | 2.950 | 2.860 | 2.880 | 18,225 | +0.00(+0.00%) |
May 13, 2016 | 2.870 | 2.950 | 2.860 | 2.880 | 10,822 | -0.03(-1.03%) |
May 12, 2016 | 2.920 | 2.920 | 2.870 | 2.910 | 5,765 | -0.02(-0.68%) |
May 11, 2016 | 2.980 | 2.980 | 2.924 | 2.930 | 12,912 | -0.10(-3.30%) |
May 10, 2016 | 3.080 | 3.080 | 2.969 | 3.030 | 15,573 | +0.07(+2.36%) |
May 09, 2016 | 2.958 | 2.970 | 2.920 | 2.960 | 26,425 | -0.04(-1.33%) |
May 06, 2016 | 3.090 | 3.090 | 2.960 | 3.000 | 51,580 | -0.05(-1.64%) |
May 05, 2016 | 2.850 | 3.080 | 2.850 | 3.050 | 31,194 | +0.25(+8.93%) |
May 04, 2016 | 3.220 | 3.220 | 2.800 | 2.800 | 103,117 | -0.31(-9.97%) |
May 03, 2016 | 3.200 | 3.200 | 3.110 | 3.110 | 41,740 | -0.14(-4.31%) |
May 02, 2016 | 3.250 | 3.270 | 3.220 | 3.250 | 6,672 | +0.00(+0.00%) |
Apr 29, 2016 | 3.240 | 3.250 | 3.170 | 3.250 | 12,826 | +0.06(+1.98%) |
Apr 28, 2016 | 3.320 | 3.400 | 3.160 | 3.187 | 112,360 | -0.13(-3.92%) |
Apr 27, 2016 | 3.400 | 3.440 | 3.305 | 3.317 | 198,180 | -0.08(-2.44%) |
Apr 26, 2016 | 3.300 | 3.400 | 3.260 | 3.400 | 126,143 | +0.11(+3.34%) |
Apr 25, 2016 | 3.280 | 3.400 | 3.280 | 3.290 | 106,752 | +0.04(+1.23%) |
Apr 22, 2016 | 3.170 | 3.250 | 3.150 | 3.250 | 22,550 | +0.11(+3.50%) |
Apr 21, 2016 | 3.240 | 3.250 | 3.120 | 3.140 | 54,521 | -0.15(-4.56%) |
Apr 20, 2016 | 3.310 | 3.320 | 3.279 | 3.290 | 137,035 | +0.01(+0.30%) |
Apr 19, 2016 | 3.350 | 3.350 | 3.279 | 3.280 | 390,441 | -0.02(-0.61%) |
Apr 18, 2016 | 3.280 | 3.320 | 3.280 | 3.300 | 52,530 | +0.00(+0.00%) |
Apr 15, 2016 | 3.300 | 3.300 | 3.275 | 3.300 | 166,655 | -0.04(-1.20%) |
Apr 14, 2016 | 3.310 | 3.370 | 3.310 | 3.340 | 166,700 | +0.00(+0.00%) |
Apr 13, 2016 | 3.250 | 3.340 | 3.240 | 3.340 | 64,423 | +0.08(+2.45%) |
Apr 12, 2016 | 3.160 | 3.280 | 3.160 | 3.260 | 33,913 | -0.00(-0.05%) |
Apr 11, 2016 | 3.230 | 3.280 | 3.210 | 3.261 | 116,194 | +0.06(+1.92%) |
Apr 08, 2016 | 3.230 | 3.230 | 3.170 | 3.200 | 71,111 | -0.04(-1.23%) |
Apr 07, 2016 | 3.260 | 3.260 | 3.230 | 3.240 | 24,505 | -0.05(-1.52%) |
Apr 06, 2016 | 3.270 | 3.300 | 3.250 | 3.290 | 28,545 | +0.03(+0.92%) |
Apr 05, 2016 | 3.380 | 3.380 | 3.260 | 3.260 | 42,841 | -0.13(-3.86%) |
Apr 04, 2016 | 3.310 | 3.391 | 3.280 | 3.391 | 93,834 | +0.05(+1.52%) |
Apr 01, 2016 | 3.260 | 3.350 | 3.250 | 3.340 | 54,661 | +0.05(+1.52%) |
Mar 31, 2016 | 3.270 | 3.310 | 3.270 | 3.290 | 5,725 | +0.01(+0.30%) |
Mar 30, 2016 | 3.260 | 3.335 | 3.260 | 3.280 | 4,902 | -0.02(-0.61%) |
Mar 29, 2016 | 3.150 | 3.310 | 3.150 | 3.300 | 5,700 | +0.10(+3.12%) |
Mar 28, 2016 | 3.250 | 3.250 | 3.120 | 3.200 | 8,910 | +0.04(+1.27%) |
Mar 24, 2016 | 3.120 | 3.160 | 3.160 | 3.160 | 2,400 | -0.09(-2.77%) |
Mar 23, 2016 | 3.360 | 3.364 | 3.250 | 3.250 | 17,269 | -0.19(-5.52%) |
Mar 22, 2016 | 3.400 | 3.490 | 3.400 | 3.440 | 28,220 | +0.04(+1.18%) |
Mar 21, 2016 | 3.450 | 3.475 | 3.380 | 3.400 | 32,612 | -0.03(-0.87%) |
Mar 18, 2016 | 3.380 | 3.438 | 3.350 | 3.430 | 40,200 | +0.06(+1.78%) |
Mar 17, 2016 | 3.470 | 3.490 | 3.340 | 3.370 | 13,313 | +0.00(+0.00%) |
Mar 16, 2016 | 3.320 | 3.390 | 3.300 | 3.370 | 13,700 | +0.03(+0.90%) |
Mar 15, 2016 | 3.420 | 3.420 | 3.230 | 3.340 | 13,517 | -0.10(-2.91%) |
Mar 14, 2016 | 3.500 | 3.510 | 3.351 | 3.440 | 3,946 | -0.05(-1.43%) |
Mar 11, 2016 | 3.380 | 3.509 | 3.380 | 3.490 | 50,212 | +0.17(+5.12%) |
Mar 10, 2016 | 3.370 | 3.370 | 3.260 | 3.320 | 42,843 | -0.01(-0.30%) |
Mar 09, 2016 | 3.250 | 3.330 | 3.225 | 3.330 | 19,513 | +0.13(+4.06%) |
Mar 08, 2016 | 3.290 | 3.290 | 3.180 | 3.200 | 34,336 | -0.08(-2.44%) |
Mar 07, 2016 | 3.040 | 3.280 | 3.040 | 3.280 | 25,734 | +0.21(+6.84%) |
Mar 04, 2016 | 3.160 | 3.160 | 3.050 | 3.070 | 37,114 | -0.06(-1.92%) |
Mar 03, 2016 | 3.199 | 3.199 | 3.130 | 3.130 | 36,180 | +0.00(+0.00%) |
Mar 02, 2016 | 3.080 | 3.150 | 3.045 | 3.130 | 9,025 | -0.01(-0.32%) |
Mar 01, 2016 | 3.090 | 3.160 | 3.060 | 3.140 | 31,200 | +0.06(+1.95%) |
Feb 29, 2016 | 3.390 | 3.390 | 3.080 | 3.080 | 41,313 | -0.18(-5.52%) |
Feb 26, 2016 | 3.100 | 3.350 | 3.100 | 3.260 | 38,307 | +0.16(+5.16%) |
Feb 25, 2016 | 2.760 | 3.120 | 2.760 | 3.100 | 101,703 | +0.40(+14.81%) |
Feb 24, 2016 | 2.500 | 2.700 | 2.500 | 2.700 | 22,473 | +0.13(+5.06%) |
Feb 23, 2016 | 2.550 | 2.591 | 2.530 | 2.570 | 20,900 | -0.03(-1.15%) |
Feb 22, 2016 | 2.640 | 2.640 | 2.562 | 2.600 | 7,701 | -0.02(-0.76%) |
Feb 19, 2016 | 2.550 | 2.620 | 2.540 | 2.620 | 1,635 | -0.01(-0.38%) |
Feb 18, 2016 | 2.590 | 2.650 | 2.560 | 2.630 | 16,805 | +0.03(+1.16%) |
Feb 17, 2016 | 2.505 | 2.600 | 2.500 | 2.600 | 17,293 | +0.17(+7.00%) |
Feb 12, 2016 | 2.470 | 2.470 | 2.350 | 2.430 | 61 | -0.01(-0.41%) |
Feb 11, 2016 | 2.400 | 2.440 | 2.320 | 2.440 | 27,963 | -0.02(-0.81%) |
Feb 10, 2016 | 2.510 | 2.540 | 2.440 | 2.460 | 19,163 | -0.05(-1.99%) |
Feb 09, 2016 | 2.490 | 2.520 | 2.490 | 2.510 | 5,852 | +0.05(+2.04%) |
Feb 08, 2016 | 2.550 | 2.550 | 2.460 | 2.460 | 5,840 | -0.11(-4.28%) |
Feb 05, 2016 | 2.630 | 2.630 | 2.570 | 2.570 | 2,353 | -0.09(-3.40%) |
Feb 04, 2016 | 2.610 | 2.700 | 2.610 | 2.660 | 2,357 | +0.14(+5.60%) |
Feb 03, 2016 | 2.660 | 2.660 | 2.519 | 2.519 | 885 | -0.00(-0.02%) |
Feb 02, 2016 | 2.490 | 2.539 | 2.490 | 2.520 | 6,015 | -0.07(-2.70%) |
Feb 01, 2016 | 2.530 | 2.609 | 2.530 | 2.590 | 17,293 | +0.02(+0.78%) |
Jan 29, 2016 | 2.544 | 2.583 | 2.530 | 2.570 | 2,200 | +0.08(+3.21%) |
Jan 28, 2016 | 2.540 | 2.540 | 2.455 | 2.490 | 3,891 | -0.03(-1.19%) |
Jan 27, 2016 | 2.570 | 2.610 | 2.500 | 2.520 | 15,500 | -0.08(-3.08%) |
Jan 26, 2016 | 2.510 | 2.620 | 2.510 | 2.600 | 8,520 | +0.15(+6.12%) |
Jan 25, 2016 | 2.550 | 2.590 | 2.450 | 2.450 | 17,210 | -0.09(-3.54%) |
Jan 22, 2016 | 2.540 | 2.580 | 2.530 | 2.540 | 3,000 | +0.08(+3.25%) |
Jan 21, 2016 | 2.520 | 2.520 | 2.340 | 2.460 | 6,350 | +0.03(+1.23%) |
Jan 20, 2016 | 2.170 | 2.430 | 2.150 | 2.430 | 10,302 | +0.16(+7.05%) |
Jan 19, 2016 | 2.360 | 2.380 | 2.250 | 2.270 | 1,752 | -0.10(-4.22%) |
Jan 15, 2016 | 2.550 | 2.370 | 2.370 | 2.370 | 11,400 | -0.11(-4.44%) |
Jan 14, 2016 | 2.420 | 2.550 | 2.420 | 2.480 | 16,648 | +0.05(+2.06%) |
Jan 13, 2016 | 2.650 | 2.660 | 2.430 | 2.430 | 2,626 | -0.13(-5.08%) |
Jan 12, 2016 | 2.410 | 2.600 | 2.410 | 2.560 | 11,268 | +0.15(+6.22%) |
Jan 11, 2016 | 2.810 | 2.840 | 2.410 | 2.410 | 43,502 | -0.36(-13.00%) |
Jan 08, 2016 | 2.860 | 2.900 | 2.770 | 2.770 | 6,882 | -0.06(-2.12%) |
Jan 07, 2016 | 2.900 | 2.940 | 2.800 | 2.830 | 7,671 | -0.18(-5.98%) |
Jan 06, 2016 | 3.020 | 3.038 | 2.990 | 3.010 | 2,665 | -0.05(-1.63%) |
Jan 05, 2016 | 3.050 | 3.100 | 3.050 | 3.060 | 9,550 | +0.07(+2.34%) |
Jan 04, 2016 | 2.850 | 2.990 | 2.850 | 2.990 | 14,605 | +0.04(+1.36%) |
Dec 31, 2015 | 3.100 | 2.950 | 2.950 | 2.950 | 36,000 | -0.14(-4.53%) |
Dec 30, 2015 | 3.170 | 3.170 | 3.090 | 3.090 | 4,271 | -0.09(-2.83%) |
Dec 29, 2015 | 3.030 | 3.228 | 3.020 | 3.180 | 70,016 | +0.29(+10.18%) |
Dec 28, 2015 | 3.004 | 3.060 | 2.796 | 2.886 | 6,997 | -0.13(-4.43%) |
Dec 24, 2015 | 2.830 | 3.020 | 3.020 | 3.020 | 27,200 | +0.25(+9.03%) |
Dec 23, 2015 | 2.690 | 2.779 | 2.690 | 2.770 | 17,371 | +0.08(+2.97%) |
Dec 22, 2015 | 2.680 | 2.690 | 2.620 | 2.690 | 17,460 | +0.01(+0.37%) |
Dec 21, 2015 | 2.700 | 2.700 | 2.670 | 2.680 | 9,580 | +0.05(+1.90%) |
Dec 18, 2015 | 2.640 | 2.640 | 2.610 | 2.630 | 3,100 | -0.06(-2.23%) |
Dec 17, 2015 | 2.850 | 2.850 | 2.660 | 2.690 | 12,424 | -0.10(-3.42%) |
Dec 16, 2015 | 2.500 | 2.830 | 2.500 | 2.785 | 11,802 | +0.31(+12.31%) |
Dec 15, 2015 | 2.349 | 2.550 | 2.349 | 2.480 | 13,858 | +0.21(+9.25%) |
Dec 14, 2015 | 2.300 | 2.330 | 2.250 | 2.270 | 8,680 | +0.04(+1.79%) |
Dec 11, 2015 | 2.360 | 2.360 | 2.180 | 2.230 | 34,100 | -0.14(-5.91%) |
Dec 10, 2015 | 2.270 | 2.400 | 2.270 | 2.370 | 18,129 | +0.06(+2.60%) |
Dec 09, 2015 | 2.370 | 2.410 | 2.280 | 2.310 | 9,927 | -0.07(-2.94%) |
Dec 08, 2015 | 2.400 | 2.410 | 2.290 | 2.380 | 12,680 | +0.04(+1.71%) |
Dec 07, 2015 | 2.350 | 2.380 | 2.320 | 2.340 | 19,100 | -0.06(-2.50%) |
Dec 04, 2015 | 2.490 | 2.540 | 2.380 | 2.400 | 9,135 | -0.20(-7.69%) |
Dec 03, 2015 | 2.630 | 2.630 | 2.590 | 2.600 | 9,900 | -0.04(-1.52%) |
Dec 02, 2015 | 2.830 | 2.830 | 2.620 | 2.640 | 11,811 | -0.14(-5.04%) |
Dec 01, 2015 | 2.920 | 2.920 | 2.770 | 2.780 | 11,084 | -0.10(-3.47%) |
Nov 30, 2015 | 2.900 | 2.914 | 2.810 | 2.880 | 6,200 | -0.00(-0.14%) |
Nov 27, 2015 | 2.900 | 2.900 | 2.840 | 2.884 | 1,793 | +0.00(+0.14%) |
Nov 25, 2015 | 2.670 | 2.880 | 2.880 | 2.880 | 23,600 | +0.27(+10.34%) |
Nov 24, 2015 | 2.660 | 2.740 | 2.610 | 2.610 | 17,232 | -0.12(-4.40%) |
Nov 23, 2015 | 2.880 | 2.940 | 2.730 | 2.730 | 6,139 | -0.20(-6.83%) |
Nov 20, 2015 | 2.720 | 3.020 | 2.720 | 2.930 | 22,989 | +0.25(+9.33%) |
Nov 19, 2015 | 2.400 | 2.700 | 2.400 | 2.680 | 16,440 | +0.38(+16.35%) |
Nov 18, 2015 | 2.260 | 2.303 | 2.260 | 2.303 | 4,500 | +0.00(+0.15%) |
Nov 17, 2015 | 2.350 | 2.390 | 2.300 | 2.300 | 800 | -0.07(-2.95%) |
Nov 16, 2015 | 2.300 | 2.370 | 2.280 | 2.370 | 6,100 | +0.07(+3.04%) |
Nov 13, 2015 | 2.270 | 2.380 | 2.190 | 2.300 | 11,226 | -0.05(-2.13%) |
Nov 12, 2015 | 2.370 | 2.380 | 2.340 | 2.350 | 8,850 | -0.08(-3.29%) |
Nov 11, 2015 | 2.440 | 2.490 | 2.360 | 2.430 | 8,936 | -0.02(-0.71%) |
Nov 10, 2015 | 2.420 | 2.460 | 2.410 | 2.447 | 13,710 | +0.03(+1.06%) |
Nov 09, 2015 | 2.480 | 2.500 | 2.350 | 2.422 | 82,956 | -0.11(-4.28%) |
Nov 06, 2015 | 2.500 | 2.610 | 2.480 | 2.530 | 11,050 | -0.03(-1.17%) |
Nov 05, 2015 | 2.740 | 3.050 | 2.530 | 2.560 | 54,716 | -0.14(-5.19%) |
Nov 04, 2015 | 2.709 | 2.780 | 2.650 | 2.700 | 18,150 | +0.01(+0.37%) |
Nov 03, 2015 | 2.630 | 2.690 | 2.550 | 2.690 | 12,064 | +0.07(+2.67%) |
Nov 02, 2015 | 2.850 | 2.850 | 2.510 | 2.620 | 204,516 | -0.26(-9.03%) |
Oct 30, 2015 | 2.970 | 2.970 | 2.850 | 2.880 | 16,923 | -0.10(-3.36%) |
Oct 29, 2015 | 3.020 | 3.230 | 2.950 | 2.980 | 22,451 | -0.19(-5.99%) |
Oct 28, 2015 | 3.150 | 3.300 | 3.150 | 3.170 | 10,654 | +0.11(+3.59%) |
Oct 27, 2015 | 3.150 | 3.150 | 3.050 | 3.060 | 2,908 | -0.14(-4.38%) |
Oct 26, 2015 | 3.190 | 3.269 | 3.100 | 3.200 | 53,600 | +0.15(+4.92%) |
Oct 23, 2015 | 3.020 | 3.100 | 2.990 | 3.050 | 13,088 | +0.11(+3.74%) |
Oct 22, 2015 | 2.820 | 2.950 | 2.800 | 2.940 | 12,900 | +0.11(+3.89%) |
Oct 21, 2015 | 2.980 | 2.980 | 2.820 | 2.830 | 10,800 | -0.18(-5.98%) |
Oct 20, 2015 | 3.050 | 3.160 | 3.010 | 3.010 | 12,806 | +0.01(+0.33%) |
Oct 19, 2015 | 2.950 | 3.000 | 2.840 | 3.000 | 51,335 | +0.20(+7.14%) |
Oct 16, 2015 | 3.080 | 3.080 | 2.800 | 2.800 | 196,037 | -0.28(-9.09%) |
Oct 15, 2015 | 3.150 | 3.150 | 3.080 | 3.080 | 17,100 | +0.01(+0.33%) |
Oct 14, 2015 | 3.120 | 3.200 | 3.070 | 3.070 | 4,301 | -0.02(-0.65%) |
Oct 13, 2015 | 3.020 | 3.190 | 3.020 | 3.090 | 19,300 | +0.11(+3.71%) |
Oct 12, 2015 | 3.120 | 3.120 | 2.930 | 2.980 | 11,220 | -0.14(-4.50%) |
Oct 09, 2015 | 3.180 | 3.260 | 3.100 | 3.120 | 9,364 | -0.04(-1.27%) |
Oct 08, 2015 | 3.180 | 3.195 | 3.100 | 3.160 | 26,150 | -0.04(-1.25%) |
Oct 07, 2015 | 3.250 | 3.260 | 3.200 | 3.200 | 58,700 | -0.04(-1.23%) |
Oct 06, 2015 | 3.320 | 3.380 | 3.240 | 3.240 | 8,220 | -0.12(-3.57%) |
Oct 05, 2015 | 3.130 | 3.360 | 3.130 | 3.360 | 7,715 | +0.20(+6.33%) |
Oct 02, 2015 | 3.140 | 3.190 | 3.020 | 3.160 | 15,600 | -0.06(-1.86%) |
Oct 01, 2015 | 3.200 | 3.300 | 3.180 | 3.220 | 16,381 | +0.02(+0.63%) |
Sep 30, 2015 | 3.200 | 3.330 | 3.160 | 3.200 | 32,457 | +0.09(+2.89%) |
Sep 29, 2015 | 3.100 | 3.190 | 3.064 | 3.110 | 36,300 | -0.04(-1.27%) |
Sep 28, 2015 | 3.320 | 3.320 | 2.950 | 3.150 | 37,300 | -0.21(-6.25%) |
Sep 25, 2015 | 3.600 | 3.600 | 3.200 | 3.360 | 32,200 | -0.26(-7.18%) |
Sep 24, 2015 | 3.520 | 3.620 | 3.490 | 3.620 | 3,000 | -0.02(-0.55%) |
Sep 23, 2015 | 3.600 | 3.640 | 3.580 | 3.640 | 2,200 | +0.09(+2.54%) |
Sep 22, 2015 | 3.510 | 3.610 | 3.500 | 3.550 | 15,220 | -0.05(-1.36%) |
Sep 21, 2015 | 3.850 | 3.850 | 3.550 | 3.599 | 12,730 | -0.03(-0.85%) |
Sep 18, 2015 | 3.680 | 3.680 | 3.620 | 3.630 | 12,360 | -0.05(-1.36%) |
Sep 17, 2015 | 3.800 | 3.800 | 3.590 | 3.680 | 17,924 | +0.10(+2.79%) |
Sep 16, 2015 | 3.730 | 3.730 | 3.570 | 3.580 | 23,620 | -0.18(-4.79%) |
Sep 15, 2015 | 3.820 | 3.820 | 3.720 | 3.760 | 11,230 | -0.11(-2.84%) |
Sep 14, 2015 | 3.820 | 3.870 | 3.780 | 3.870 | 1,000 | +0.08(+2.11%) |
Sep 11, 2015 | 3.870 | 3.930 | 3.704 | 3.790 | 18,218 | +0.02(+0.53%) |
Sep 10, 2015 | 3.720 | 3.860 | 3.720 | 3.770 | 8,307 | -0.05(-1.31%) |
Sep 09, 2015 | 3.950 | 3.960 | 3.650 | 3.820 | 29,968 | -0.10(-2.55%) |
Sep 08, 2015 | 4.010 | 4.039 | 3.880 | 3.920 | 31,963 | +0.03(+0.77%) |
Sep 04, 2015 | 3.900 | 3.890 | 3.890 | 3.890 | 20,000 | +0.08(+2.10%) |