Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.220 | 3.220 | 3.010 | 3.110 | 14,824 | +0.14(+4.71%) |
Aug 30, 2016 | 2.960 | 3.250 | 2.950 | 2.970 | 5,233 | +0.01(+0.34%) |
Aug 29, 2016 | 2.980 | 3.050 | 2.931 | 2.960 | 31,462 | -0.01(-0.34%) |
Aug 26, 2016 | 2.980 | 3.000 | 2.860 | 2.970 | 8,387 | +0.04(+1.37%) |
Aug 25, 2016 | 2.880 | 3.030 | 2.820 | 2.930 | 12,003 | +0.04(+1.38%) |
Aug 24, 2016 | 2.830 | 3.000 | 2.830 | 2.890 | 37,625 | +0.06(+2.12%) |
Aug 23, 2016 | 2.830 | 3.005 | 2.830 | 2.830 | 23,938 | -0.06(-2.08%) |
Aug 22, 2016 | 3.080 | 3.080 | 2.850 | 2.890 | 34,469 | -0.20(-6.47%) |
Aug 19, 2016 | 3.230 | 3.250 | 2.955 | 3.090 | 26,387 | -0.09(-2.83%) |
Aug 18, 2016 | 3.350 | 3.350 | 2.935 | 3.180 | 36,186 | -0.13(-3.93%) |
Aug 17, 2016 | 3.580 | 3.650 | 2.840 | 3.310 | 258,250 | -0.38(-10.30%) |
Aug 16, 2016 | 2.900 | 3.800 | 2.820 | 3.690 | 669,259 | +0.87(+30.85%) |
Aug 15, 2016 | 2.160 | 2.970 | 2.110 | 2.820 | 132,162 | +0.70(+33.02%) |
Aug 12, 2016 | 2.000 | 2.290 | 1.960 | 2.120 | 122,736 | +0.12(+6.05%) |
Aug 11, 2016 | 2.040 | 2.040 | 1.950 | 1.999 | 11,964 | +0.02(+0.96%) |
Aug 10, 2016 | 2.020 | 2.050 | 1.980 | 1.980 | 39,731 | -0.02(-1.00%) |
Aug 09, 2016 | 2.070 | 2.080 | 1.970 | 2.000 | 39,023 | -0.05(-2.44%) |
Aug 08, 2016 | 2.000 | 2.140 | 1.990 | 2.050 | 85,592 | +0.05(+2.50%) |
Aug 05, 2016 | 1.930 | 2.040 | 1.920 | 2.000 | 63,017 | +0.04(+2.04%) |
Aug 04, 2016 | 1.990 | 2.000 | 1.900 | 1.960 | 30,664 | -0.03(-1.51%) |
Aug 03, 2016 | 1.900 | 2.000 | 1.800 | 1.990 | 165,504 | +0.00(+0.00%) |
Aug 02, 2016 | 1.980 | 2.000 | 1.950 | 1.990 | 5,929 | -0.01(-0.50%) |
Aug 01, 2016 | 1.901 | 2.020 | 1.852 | 2.000 | 8,005 | +0.08(+4.26%) |
Jul 29, 2016 | 1.999 | 2.000 | 1.900 | 1.918 | 12,692 | -0.08(-4.09%) |
Jul 28, 2016 | 1.960 | 2.050 | 1.910 | 2.000 | 76,563 | +0.00(+0.00%) |
Jul 27, 2016 | 1.950 | 2.390 | 1.950 | 2.000 | 123,928 | +0.03(+1.78%) |
Jul 26, 2016 | 2.000 | 2.000 | 1.910 | 1.965 | 15,741 | -0.01(-0.76%) |
Jul 25, 2016 | 1.989 | 2.000 | 1.980 | 1.980 | 724 | +0.12(+6.39%) |
Jul 22, 2016 | 1.840 | 2.000 | 1.840 | 1.861 | 69,844 | -0.04(-2.05%) |
Jul 21, 2016 | 1.880 | 1.900 | 1.880 | 1.900 | 735 | +0.05(+2.70%) |
Jul 20, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 677 | +0.01(+0.54%) |
Jul 19, 2016 | 1.900 | 1.900 | 1.825 | 1.840 | 3,830 | -0.04(-2.13%) |
Jul 18, 2016 | 1.850 | 1.930 | 1.850 | 1.880 | 1,792 | +0.02(+1.08%) |
Jul 15, 2016 | 1.950 | 1.950 | 1.849 | 1.860 | 7,086 | -0.14(-7.00%) |
Jul 14, 2016 | 2.000 | 2.000 | 1.950 | 2.000 | 3,829 | +0.00(+0.00%) |
Jul 13, 2016 | 1.990 | 2.080 | 1.950 | 2.000 | 15,616 | +0.04(+2.04%) |
Jul 12, 2016 | 2.052 | 2.052 | 1.870 | 1.960 | 6,815 | -0.05(-2.49%) |
Jul 11, 2016 | 1.875 | 2.170 | 1.850 | 2.010 | 126,733 | +0.16(+8.78%) |
Jul 08, 2016 | 1.630 | 1.900 | 1.640 | 1.848 | 66,943 | +0.21(+12.68%) |
Jul 07, 2016 | 1.630 | 1.699 | 1.630 | 1.640 | 4,554 | -0.12(-6.82%) |
Jul 05, 2016 | 1.764 | 1.770 | 1.707 | 1.760 | 6,332 | -0.01(-0.56%) |
Jul 01, 2016 | 1.720 | 1.770 | 1.770 | 1.770 | 26,700 | +0.06(+3.51%) |
Jun 30, 2016 | 1.770 | 1.780 | 1.710 | 1.710 | 5,104 | -0.04(-2.29%) |
Jun 29, 2016 | 1.750 | 1.780 | 1.750 | 1.750 | 2,616 | -0.03(-1.69%) |
Jun 28, 2016 | 1.780 | 1.820 | 1.760 | 1.780 | 4,637 | +0.01(+0.56%) |
Jun 27, 2016 | 1.742 | 1.810 | 1.710 | 1.770 | 1,384 | -0.02(-1.12%) |
Jun 24, 2016 | 1.790 | 1.797 | 1.760 | 1.790 | 14,107 | -0.04(-2.19%) |
Jun 23, 2016 | 1.780 | 1.874 | 1.780 | 1.830 | 18,465 | +0.05(+2.81%) |
Jun 22, 2016 | 1.835 | 1.860 | 1.780 | 1.780 | 9,071 | -0.05(-2.73%) |
Jun 21, 2016 | 1.860 | 1.880 | 1.800 | 1.830 | 5,267 | +0.03(+1.67%) |
Jun 20, 2016 | 1.866 | 1.900 | 1.800 | 1.800 | 7,474 | -0.13(-6.74%) |
Jun 17, 2016 | 1.870 | 2.000 | 1.830 | 1.930 | 24,403 | -0.06(-3.02%) |
Jun 16, 2016 | 1.840 | 2.030 | 1.770 | 1.990 | 166,058 | +0.21(+11.80%) |
Jun 15, 2016 | 1.850 | 1.850 | 1.730 | 1.780 | 18,187 | -0.03(-1.66%) |
Jun 14, 2016 | 1.800 | 1.880 | 1.800 | 1.810 | 4,270 | +0.01(+0.56%) |
Jun 13, 2016 | 1.840 | 1.840 | 1.800 | 1.800 | 5,601 | -0.04(-2.17%) |
Jun 10, 2016 | 1.900 | 1.900 | 1.810 | 1.840 | 5,250 | -0.05(-2.65%) |
Jun 09, 2016 | 2.000 | 2.000 | 1.890 | 1.890 | 60,600 | -0.11(-5.50%) |
Jun 08, 2016 | 2.000 | 2.000 | 1.988 | 2.000 | 27,880 | +0.00(+0.00%) |
Jun 07, 2016 | 1.983 | 2.000 | 1.973 | 2.000 | 15,389 | +0.01(+0.50%) |
Jun 06, 2016 | 1.950 | 2.000 | 1.950 | 1.990 | 5,142 | +0.06(+3.11%) |
Jun 03, 2016 | 1.920 | 2.000 | 1.920 | 1.930 | 10,694 | +0.03(+1.58%) |
Jun 02, 2016 | 2.000 | 2.000 | 1.900 | 1.900 | 13,454 | -0.10(-5.00%) |
Jun 01, 2016 | 1.850 | 2.000 | 1.850 | 2.000 | 21,169 | +0.14(+7.53%) |
May 31, 2016 | 1.930 | 1.930 | 1.860 | 1.860 | 11,011 | -0.14(-7.00%) |
May 27, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 41,400 | +0.04(+2.04%) |
May 26, 2016 | 1.940 | 2.030 | 1.940 | 1.960 | 116,918 | +0.03(+1.55%) |
May 25, 2016 | 1.985 | 2.000 | 1.930 | 1.930 | 49,597 | -0.06(-3.02%) |
May 24, 2016 | 1.880 | 2.000 | 1.880 | 1.990 | 5,558 | +0.13(+6.99%) |
May 23, 2016 | 1.830 | 1.980 | 1.810 | 1.860 | 2,461 | +0.05(+2.76%) |
May 20, 2016 | 1.850 | 1.880 | 1.800 | 1.810 | 7,690 | -0.03(-1.63%) |
May 19, 2016 | 1.920 | 1.990 | 1.790 | 1.840 | 34,619 | -0.13(-6.60%) |
May 18, 2016 | 2.000 | 2.000 | 1.940 | 1.970 | 12,903 | +0.07(+3.68%) |
May 17, 2016 | 1.910 | 2.000 | 1.900 | 1.900 | 35,802 | +0.00(+0.00%) |
May 16, 2016 | 1.930 | 1.980 | 1.840 | 1.900 | 12,912 | +0.02(+1.06%) |
May 13, 2016 | 1.930 | 2.000 | 1.810 | 1.880 | 47,523 | +0.08(+4.44%) |
May 12, 2016 | 1.390 | 2.060 | 1.390 | 1.800 | 228,317 | +0.37(+25.87%) |
May 11, 2016 | 1.590 | 1.620 | 1.412 | 1.430 | 30,813 | +0.04(+2.88%) |
May 10, 2016 | 1.670 | 1.740 | 1.390 | 1.390 | 64,005 | -0.18(-11.46%) |
May 09, 2016 | 1.600 | 1.830 | 1.540 | 1.570 | 10,973 | -0.08(-5.13%) |
May 06, 2016 | 1.680 | 1.795 | 1.510 | 1.655 | 28,935 | -0.04(-2.08%) |
May 05, 2016 | 2.090 | 2.090 | 1.600 | 1.690 | 54,580 | -0.46(-21.40%) |
May 04, 2016 | 2.200 | 2.400 | 1.950 | 2.150 | 133,097 | -0.10(-4.44%) |
May 03, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 1,986 | +0.00(+0.00%) |
May 02, 2016 | 2.270 | 2.358 | 2.250 | 2.250 | 7,065 | -0.02(-0.88%) |
Apr 28, 2016 | 2.300 | 2.270 | 2.270 | 2.270 | 82 | +0.03(+1.34%) |
Apr 27, 2016 | 2.300 | 2.300 | 2.240 | 2.240 | 8,052 | -0.09(-3.86%) |
Apr 26, 2016 | 2.340 | 2.352 | 2.330 | 2.330 | 2,410 | +0.00(+0.00%) |
Apr 25, 2016 | 2.390 | 2.390 | 2.330 | 2.330 | 1,202 | -0.02(-0.85%) |
Apr 22, 2016 | 2.450 | 2.450 | 2.350 | 2.350 | 10,650 | -0.05(-2.08%) |
Apr 21, 2016 | 2.570 | 2.579 | 2.380 | 2.400 | 9,277 | -0.13(-5.04%) |
Apr 20, 2016 | 2.372 | 2.527 | 2.360 | 2.527 | 2,717 | +0.13(+5.31%) |
Apr 19, 2016 | 2.420 | 2.490 | 2.360 | 2.400 | 6,646 | +0.02(+0.84%) |
Apr 18, 2016 | 2.440 | 2.480 | 2.350 | 2.380 | 4,358 | +0.03(+1.28%) |
Apr 15, 2016 | 2.400 | 2.600 | 2.318 | 2.350 | 10,045 | -0.05(-2.08%) |
Apr 14, 2016 | 2.390 | 2.510 | 2.350 | 2.400 | 10,720 | +0.05(+2.13%) |
Apr 13, 2016 | 2.650 | 2.650 | 2.300 | 2.350 | 4,538 | -0.03(-1.24%) |
Apr 12, 2016 | 2.505 | 2.505 | 2.340 | 2.380 | 3,935 | -0.00(-0.02%) |
Apr 11, 2016 | 2.430 | 2.430 | 2.250 | 2.380 | 20,763 | +0.02(+0.85%) |
Apr 08, 2016 | 2.410 | 2.460 | 2.350 | 2.360 | 2,602 | -0.05(-2.07%) |
Apr 07, 2016 | 2.650 | 2.650 | 2.400 | 2.410 | 13,737 | -0.08(-3.35%) |
Apr 06, 2016 | 2.700 | 2.750 | 2.366 | 2.494 | 16,241 | +0.02(+0.96%) |
Apr 05, 2016 | 2.700 | 2.750 | 2.470 | 2.470 | 2,421 | -0.09(-3.52%) |
Apr 04, 2016 | 2.360 | 2.750 | 2.360 | 2.560 | 4,047 | +0.17(+7.11%) |
Apr 01, 2016 | 2.340 | 2.580 | 2.300 | 2.390 | 12,973 | +0.10(+4.37%) |
Mar 31, 2016 | 2.466 | 2.470 | 2.290 | 2.290 | 13,139 | -0.20(-8.03%) |
Mar 30, 2016 | 2.470 | 2.650 | 2.400 | 2.490 | 9,263 | +0.16(+6.87%) |
Mar 29, 2016 | 2.460 | 2.460 | 2.260 | 2.330 | 12,843 | -0.12(-4.90%) |
Mar 28, 2016 | 2.545 | 2.545 | 2.400 | 2.450 | 9,351 | -0.03(-1.21%) |
Mar 24, 2016 | 2.450 | 2.480 | 2.480 | 2.480 | 4,800 | +0.09(+3.77%) |
Mar 23, 2016 | 2.590 | 2.590 | 2.390 | 2.390 | 11,514 | -0.06(-2.45%) |
Mar 22, 2016 | 2.450 | 2.746 | 2.430 | 2.450 | 8,089 | -0.01(-0.41%) |
Mar 21, 2016 | 2.450 | 2.980 | 2.440 | 2.460 | 20,876 | +0.03(+1.23%) |
Mar 18, 2016 | 2.420 | 2.430 | 2.310 | 2.430 | 7,805 | +0.11(+4.74%) |
Mar 17, 2016 | 2.640 | 2.700 | 2.320 | 2.320 | 11,479 | -0.31(-11.79%) |
Mar 16, 2016 | 2.860 | 2.860 | 2.600 | 2.630 | 7,272 | -0.03(-1.13%) |
Mar 15, 2016 | 2.588 | 2.780 | 2.588 | 2.660 | 9,878 | +0.05(+1.91%) |
Mar 14, 2016 | 2.790 | 2.790 | 2.550 | 2.610 | 12,976 | -0.08(-2.97%) |
Mar 11, 2016 | 2.906 | 2.940 | 2.550 | 2.690 | 6,222 | +0.09(+3.46%) |
Mar 10, 2016 | 2.462 | 2.700 | 2.400 | 2.600 | 14,003 | +0.13(+5.26%) |
Mar 09, 2016 | 2.580 | 2.700 | 2.380 | 2.470 | 6,127 | -0.08(-3.13%) |
Mar 08, 2016 | 2.550 | 2.740 | 2.550 | 2.550 | 3,261 | -0.05(-1.92%) |
Mar 07, 2016 | 2.760 | 2.760 | 2.550 | 2.600 | 7,128 | -0.04(-1.52%) |
Mar 04, 2016 | 2.730 | 2.880 | 2.630 | 2.640 | 8,021 | +0.02(+0.76%) |
Mar 03, 2016 | 2.848 | 2.848 | 2.570 | 2.620 | 9,357 | -0.13(-4.73%) |
Mar 02, 2016 | 2.934 | 2.950 | 2.650 | 2.750 | 38,641 | -0.06(-2.14%) |
Mar 01, 2016 | 2.936 | 2.936 | 2.530 | 2.810 | 6,759 | +0.21(+8.08%) |
Feb 29, 2016 | 2.700 | 2.764 | 2.600 | 2.600 | 15,538 | +0.04(+1.56%) |
Feb 26, 2016 | 2.180 | 2.670 | 2.180 | 2.560 | 23,944 | +0.37(+16.89%) |
Feb 25, 2016 | 2.350 | 2.820 | 2.180 | 2.190 | 11,851 | -0.26(-10.61%) |
Feb 24, 2016 | 2.340 | 2.699 | 2.340 | 2.450 | 6,944 | -0.05(-2.06%) |
Feb 23, 2016 | 2.410 | 2.560 | 2.390 | 2.502 | 2,253 | -0.01(-0.34%) |
Feb 22, 2016 | 2.670 | 2.770 | 2.510 | 2.510 | 2,090 | -0.09(-3.46%) |
Feb 19, 2016 | 2.740 | 2.750 | 2.510 | 2.600 | 7,090 | +0.00(+0.00%) |
Feb 18, 2016 | 2.840 | 2.910 | 2.490 | 2.600 | 14,606 | -0.37(-12.46%) |
Feb 17, 2016 | 2.926 | 3.000 | 2.710 | 2.970 | 21,245 | +0.07(+2.41%) |
Feb 16, 2016 | 2.690 | 2.900 | 2.550 | 2.900 | 3,526 | +0.27(+10.27%) |
Feb 12, 2016 | 2.402 | 2.630 | 2.630 | 2.630 | 3,800 | +0.16(+6.34%) |
Feb 11, 2016 | 2.570 | 2.600 | 2.300 | 2.473 | 4,260 | -0.17(-6.32%) |
Feb 10, 2016 | 2.610 | 2.640 | 2.400 | 2.640 | 7,769 | +0.32(+13.79%) |
Feb 09, 2016 | 2.630 | 2.630 | 2.150 | 2.320 | 3,186 | -0.19(-7.57%) |
Feb 08, 2016 | 2.280 | 2.510 | 2.035 | 2.510 | 14,584 | +0.09(+3.72%) |
Feb 05, 2016 | 2.577 | 2.580 | 2.420 | 2.420 | 8,715 | -0.08(-3.20%) |
Feb 04, 2016 | 2.670 | 2.670 | 2.360 | 2.500 | 6,974 | -0.03(-1.19%) |
Feb 03, 2016 | 2.826 | 2.920 | 2.520 | 2.530 | 6,031 | -0.36(-12.46%) |
Feb 02, 2016 | 2.650 | 2.940 | 2.650 | 2.890 | 6,975 | +0.08(+2.85%) |
Feb 01, 2016 | 2.740 | 3.000 | 2.670 | 2.810 | 38,263 | -0.20(-6.64%) |
Jan 29, 2016 | 3.000 | 3.210 | 3.000 | 3.010 | 5,861 | +0.05(+1.69%) |
Jan 28, 2016 | 2.830 | 3.000 | 2.810 | 2.960 | 6,059 | +0.13(+4.41%) |
Jan 27, 2016 | 3.010 | 3.140 | 2.690 | 2.835 | 4,610 | -0.23(-7.65%) |
Jan 26, 2016 | 2.580 | 3.240 | 2.580 | 3.070 | 19,026 | +0.39(+14.55%) |
Jan 25, 2016 | 2.290 | 2.890 | 2.290 | 2.680 | 11,892 | +0.37(+16.02%) |
Jan 22, 2016 | 2.260 | 2.310 | 2.200 | 2.310 | 6,621 | +0.05(+2.21%) |
Jan 21, 2016 | 2.288 | 2.420 | 2.151 | 2.260 | 6,893 | -0.04(-1.95%) |
Jan 20, 2016 | 2.380 | 2.380 | 2.020 | 2.305 | 22,641 | -0.26(-10.31%) |
Jan 19, 2016 | 2.280 | 2.580 | 2.180 | 2.570 | 18,970 | +0.34(+15.25%) |
Jan 15, 2016 | 2.450 | 2.230 | 2.230 | 2.230 | 40,700 | -0.21(-8.61%) |
Jan 14, 2016 | 2.600 | 2.650 | 2.120 | 2.440 | 83,479 | -0.11(-4.31%) |
Jan 13, 2016 | 2.870 | 3.000 | 2.520 | 2.550 | 80,660 | -0.31(-10.84%) |
Jan 12, 2016 | 3.250 | 3.300 | 2.800 | 2.860 | 202,490 | -0.38(-11.73%) |
Jan 11, 2016 | 2.960 | 3.320 | 2.950 | 3.240 | 188,559 | +0.17(+5.54%) |
Jan 08, 2016 | 3.130 | 3.400 | 3.070 | 3.070 | 98,320 | -0.23(-6.97%) |
Jan 07, 2016 | 3.600 | 3.600 | 3.190 | 3.300 | 97,691 | -0.17(-4.90%) |
Jan 06, 2016 | 3.190 | 3.470 | 3.126 | 3.470 | 60,154 | +0.26(+8.10%) |
Jan 05, 2016 | 3.220 | 3.590 | 3.200 | 3.210 | 70,650 | -0.05(-1.53%) |
Jan 04, 2016 | 3.570 | 3.570 | 3.167 | 3.260 | 57,117 | -0.24(-6.86%) |
Dec 31, 2015 | 3.440 | 3.500 | 3.500 | 3.500 | 191,600 | +0.24(+7.36%) |
Dec 30, 2015 | 3.070 | 3.490 | 3.000 | 3.260 | 38,441 | +0.24(+7.94%) |
Dec 29, 2015 | 3.050 | 3.130 | 2.950 | 3.020 | 21,368 | -0.03(-0.98%) |
Dec 28, 2015 | 3.000 | 3.090 | 2.870 | 3.050 | 45,752 | +0.11(+3.74%) |
Dec 24, 2015 | 3.060 | 2.940 | 2.940 | 2.940 | 5,200 | -0.06(-1.84%) |
Dec 23, 2015 | 2.990 | 3.000 | 2.900 | 2.995 | 31,173 | +0.07(+2.39%) |
Dec 22, 2015 | 2.890 | 3.100 | 2.860 | 2.925 | 41,208 | +0.01(+0.52%) |
Dec 21, 2015 | 3.200 | 3.200 | 2.810 | 2.910 | 14,771 | -0.06(-2.02%) |
Dec 18, 2015 | 3.016 | 3.140 | 2.920 | 2.970 | 23,851 | +0.08(+2.77%) |
Dec 17, 2015 | 2.900 | 3.040 | 2.880 | 2.890 | 11,448 | +0.03(+1.05%) |
Dec 16, 2015 | 3.000 | 3.100 | 2.810 | 2.860 | 9,967 | -0.01(-0.35%) |
Dec 15, 2015 | 3.080 | 3.090 | 2.860 | 2.870 | 4,029 | -0.24(-7.72%) |
Dec 14, 2015 | 3.126 | 3.020 | 2.900 | 3.110 | 8,511 | +0.09(+2.98%) |
Dec 11, 2015 | 2.977 | 3.100 | 2.860 | 3.020 | 6,452 | -0.01(-0.33%) |
Dec 10, 2015 | 3.140 | 3.140 | 2.830 | 3.030 | 13,831 | -0.06(-1.94%) |
Dec 09, 2015 | 3.150 | 3.150 | 3.051 | 3.090 | 3,143 | -0.05(-1.59%) |
Dec 08, 2015 | 3.140 | 3.210 | 3.140 | 3.140 | 1,031 | +0.00(+0.00%) |
Dec 07, 2015 | 3.150 | 3.160 | 3.000 | 3.140 | 7,831 | -0.06(-1.88%) |
Dec 04, 2015 | 3.280 | 3.320 | 3.050 | 3.200 | 6,176 | +0.07(+2.24%) |
Dec 03, 2015 | 3.277 | 3.370 | 2.900 | 3.130 | 114,465 | -0.07(-2.19%) |
Dec 02, 2015 | 3.180 | 3.428 | 3.150 | 3.200 | 52,455 | -0.03(-0.93%) |
Dec 01, 2015 | 3.450 | 3.450 | 3.230 | 3.230 | 6,368 | -0.06(-1.82%) |
Nov 30, 2015 | 3.360 | 3.390 | 3.130 | 3.290 | 5,811 | -0.04(-1.10%) |
Nov 27, 2015 | 3.327 | 3.327 | 3.327 | 3.327 | 457 | -0.09(-2.73%) |
Nov 25, 2015 | 2.980 | 3.420 | 3.420 | 3.420 | 4,500 | -0.06(-1.72%) |
Nov 24, 2015 | 3.500 | 3.500 | 3.090 | 3.480 | 4,674 | +0.00(+0.00%) |
Nov 23, 2015 | 3.440 | 3.490 | 3.000 | 3.480 | 14,010 | +0.09(+2.65%) |
Nov 20, 2015 | 2.930 | 3.450 | 2.820 | 3.390 | 18,130 | +0.25(+7.96%) |
Nov 19, 2015 | 3.220 | 3.470 | 2.710 | 3.140 | 7,982 | -0.11(-3.38%) |
Nov 18, 2015 | 3.180 | 3.620 | 3.140 | 3.250 | 10,218 | -0.25(-7.14%) |
Nov 17, 2015 | 3.500 | 3.510 | 3.350 | 3.500 | 12,503 | -0.24(-6.42%) |
Nov 16, 2015 | 3.700 | 3.800 | 3.400 | 3.740 | 18,479 | +0.06(+1.63%) |
Nov 13, 2015 | 4.000 | 4.200 | 3.350 | 3.680 | 20,202 | -0.51(-12.17%) |
Nov 12, 2015 | 4.110 | 4.590 | 3.700 | 4.190 | 126,179 | -0.22(-4.99%) |
Nov 11, 2015 | 4.600 | 4.600 | 4.330 | 4.410 | 7,952 | -0.01(-0.23%) |
Nov 10, 2015 | 4.320 | 4.710 | 4.200 | 4.420 | 8,173 | +0.21(+4.99%) |
Nov 09, 2015 | 4.600 | 4.600 | 4.110 | 4.210 | 3,810 | -0.14(-3.22%) |
Nov 06, 2015 | 4.440 | 4.490 | 4.150 | 4.350 | 2,000 | +0.20(+4.82%) |
Nov 05, 2015 | 4.650 | 4.890 | 4.150 | 4.150 | 3,528 | -0.10(-2.35%) |
Nov 04, 2015 | 4.321 | 4.720 | 4.250 | 4.250 | 8,058 | -0.14(-3.19%) |
Nov 03, 2015 | 4.810 | 4.810 | 4.350 | 4.390 | 6,937 | +0.12(+2.81%) |
Nov 02, 2015 | 4.160 | 4.970 | 4.120 | 4.270 | 4,388 | +0.16(+3.89%) |
Oct 30, 2015 | 4.320 | 4.350 | 4.110 | 4.110 | 1,800 | -0.22(-5.08%) |
Oct 29, 2015 | 4.120 | 4.460 | 4.100 | 4.330 | 2,471 | +0.09(+2.13%) |
Oct 28, 2015 | 4.380 | 4.440 | 4.000 | 4.240 | 2,390 | +0.20(+4.95%) |
Oct 27, 2015 | 3.800 | 4.550 | 3.800 | 4.040 | 5,986 | +0.19(+4.94%) |
Oct 26, 2015 | 4.430 | 4.730 | 3.760 | 3.850 | 7,389 | -0.64(-14.25%) |
Oct 23, 2015 | 4.490 | 4.490 | 4.490 | 4.490 | 573 | +0.00(+0.00%) |
Oct 22, 2015 | 4.490 | 4.490 | 4.490 | 4.490 | 102 | +0.01(+0.22%) |
Oct 21, 2015 | 4.700 | 4.700 | 4.480 | 4.480 | 351 | +0.00(+0.00%) |
Oct 19, 2015 | 4.290 | 4.480 | 4.480 | 4.480 | 5,700 | +0.08(+1.82%) |
Oct 16, 2015 | 4.420 | 4.520 | 4.400 | 4.400 | 6,407 | -0.20(-4.35%) |
Oct 15, 2015 | 4.600 | 4.830 | 4.590 | 4.600 | 1,323 | +0.30(+6.98%) |
Oct 14, 2015 | 4.390 | 4.390 | 4.300 | 4.300 | 549 | -0.11(-2.49%) |
Oct 13, 2015 | 4.800 | 4.800 | 4.400 | 4.410 | 8,346 | -0.01(-0.23%) |
Oct 12, 2015 | 4.920 | 4.920 | 4.420 | 4.420 | 8,974 | +0.02(+0.45%) |
Oct 09, 2015 | 4.610 | 4.797 | 4.400 | 4.400 | 10,911 | -0.31(-6.58%) |
Oct 08, 2015 | 4.560 | 4.710 | 4.542 | 4.710 | 770 | +0.31(+7.05%) |
Oct 07, 2015 | 4.370 | 4.430 | 4.210 | 4.400 | 5,410 | +0.03(+0.69%) |
Oct 06, 2015 | 4.360 | 4.480 | 4.240 | 4.370 | 3,359 | -0.03(-0.68%) |
Oct 05, 2015 | 4.070 | 4.440 | 4.070 | 4.400 | 8,369 | +0.42(+10.61%) |
Oct 02, 2015 | 3.900 | 4.220 | 3.845 | 3.978 | 17,624 | -0.01(-0.30%) |
Oct 01, 2015 | 4.220 | 4.220 | 3.780 | 3.990 | 8,675 | +0.01(+0.15%) |
Sep 30, 2015 | 4.000 | 4.220 | 3.930 | 3.984 | 4,894 | +0.02(+0.61%) |
Sep 29, 2015 | 4.460 | 4.460 | 3.910 | 3.960 | 8,198 | -0.55(-12.20%) |
Sep 28, 2015 | 4.820 | 5.180 | 4.340 | 4.510 | 28,561 | -0.23(-4.85%) |
Sep 25, 2015 | 4.653 | 5.340 | 4.650 | 4.740 | 5,181 | +0.04(+0.85%) |
Sep 24, 2015 | 5.270 | 5.540 | 4.500 | 4.700 | 11,953 | -0.27(-5.43%) |
Sep 23, 2015 | 5.400 | 5.400 | 4.900 | 4.970 | 12,007 | -0.28(-5.33%) |
Sep 22, 2015 | 5.650 | 5.710 | 5.250 | 5.250 | 8,262 | -0.46(-8.06%) |
Sep 21, 2015 | 6.020 | 6.020 | 5.670 | 5.710 | 6,457 | -0.24(-4.03%) |
Sep 18, 2015 | 6.020 | 6.240 | 5.950 | 5.950 | 19,000 | -0.01(-0.17%) |
Sep 17, 2015 | 5.670 | 6.050 | 5.670 | 5.960 | 9,707 | -0.01(-0.17%) |
Sep 16, 2015 | 5.650 | 6.080 | 5.580 | 5.970 | 19,051 | +0.33(+5.85%) |
Sep 15, 2015 | 5.680 | 5.890 | 5.530 | 5.640 | 15,074 | +0.04(+0.71%) |
Sep 14, 2015 | 5.680 | 6.010 | 5.320 | 5.600 | 9,141 | +0.02(+0.36%) |
Sep 11, 2015 | 6.075 | 6.250 | 5.330 | 5.580 | 27,638 | -0.50(-8.22%) |
Sep 10, 2015 | 6.080 | 6.360 | 6.060 | 6.080 | 9,003 | -0.11(-1.78%) |
Sep 09, 2015 | 6.200 | 6.420 | 6.000 | 6.190 | 11,733 | +0.02(+0.32%) |
Sep 08, 2015 | 6.010 | 6.210 | 5.835 | 6.170 | 10,055 | +0.24(+4.05%) |
Sep 04, 2015 | 5.960 | 5.930 | 5.930 | 5.930 | 3,500 | -0.07(-1.17%) |
Sep 03, 2015 | 6.000 | 6.100 | 5.550 | 6.000 | 4,212 | +0.00(+0.00%) |
Sep 02, 2015 | 6.230 | 6.240 | 5.980 | 6.000 | 2,148 | -0.04(-0.66%) |