Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.580 | 5.640 | 5.410 | 5.540 | 463,158 | -0.01(-0.18%) |
Sep 29, 2016 | 5.890 | 5.900 | 5.530 | 5.550 | 701,246 | -0.34(-5.77%) |
Sep 28, 2016 | 5.760 | 5.920 | 5.630 | 5.890 | 548,313 | +0.12(+2.08%) |
Sep 27, 2016 | 5.570 | 5.829 | 5.570 | 5.770 | 366,968 | +0.17(+3.04%) |
Sep 26, 2016 | 5.650 | 5.750 | 5.570 | 5.600 | 420,289 | -0.12(-2.10%) |
Sep 23, 2016 | 5.750 | 5.860 | 5.700 | 5.720 | 320,729 | -0.03(-0.52%) |
Sep 22, 2016 | 5.940 | 5.940 | 5.700 | 5.750 | 517,522 | -0.09(-1.54%) |
Sep 21, 2016 | 5.940 | 5.960 | 5.700 | 5.840 | 976,889 | -0.02(-0.34%) |
Sep 20, 2016 | 5.640 | 5.930 | 5.520 | 5.860 | 1,059,909 | +0.32(+5.78%) |
Sep 19, 2016 | 5.550 | 5.710 | 5.360 | 5.540 | 947,599 | -0.02(-0.36%) |
Sep 16, 2016 | 5.250 | 5.590 | 5.110 | 5.560 | 1,402,435 | +0.34(+6.51%) |
Sep 15, 2016 | 4.900 | 5.265 | 4.845 | 5.220 | 1,360,251 | +0.33(+6.75%) |
Sep 14, 2016 | 4.820 | 4.960 | 4.820 | 4.890 | 257,470 | +0.05(+1.03%) |
Sep 13, 2016 | 4.780 | 4.865 | 4.650 | 4.840 | 381,835 | +0.02(+0.41%) |
Sep 12, 2016 | 4.700 | 4.851 | 4.680 | 4.820 | 330,588 | +0.06(+1.26%) |
Sep 09, 2016 | 4.940 | 5.000 | 4.760 | 4.760 | 438,831 | -0.25(-4.99%) |
Sep 08, 2016 | 4.910 | 5.025 | 4.790 | 5.010 | 550,804 | +0.08(+1.62%) |
Sep 07, 2016 | 4.900 | 5.020 | 4.840 | 4.930 | 429,370 | +0.02(+0.41%) |
Sep 06, 2016 | 4.650 | 4.940 | 4.610 | 4.910 | 605,018 | +0.29(+6.28%) |
Sep 02, 2016 | 4.660 | 4.620 | 4.620 | 4.620 | 286,900 | +0.00(+0.00%) |
Sep 01, 2016 | 4.870 | 4.912 | 4.590 | 4.620 | 481,353 | -0.19(-3.95%) |
Aug 31, 2016 | 4.580 | 4.845 | 4.410 | 4.810 | 1,123,048 | +0.23(+5.02%) |
Aug 30, 2016 | 4.490 | 4.680 | 4.490 | 4.580 | 216,237 | +0.08(+1.78%) |
Aug 29, 2016 | 4.500 | 4.520 | 4.410 | 4.500 | 326,903 | +0.04(+0.90%) |
Aug 26, 2016 | 4.530 | 4.622 | 4.360 | 4.460 | 411,491 | -0.03(-0.67%) |
Aug 25, 2016 | 4.790 | 4.985 | 4.435 | 4.490 | 663,470 | -0.29(-6.07%) |
Aug 24, 2016 | 4.740 | 5.085 | 4.710 | 4.780 | 1,270,483 | +0.02(+0.42%) |
Aug 23, 2016 | 4.730 | 4.830 | 4.610 | 4.760 | 585,380 | +0.05(+1.06%) |
Aug 22, 2016 | 4.340 | 4.730 | 4.280 | 4.710 | 933,693 | +0.40(+9.28%) |
Aug 19, 2016 | 4.350 | 4.380 | 4.240 | 4.310 | 241,007 | -0.05(-1.15%) |
Aug 18, 2016 | 4.280 | 4.410 | 4.210 | 4.360 | 223,067 | +0.08(+1.87%) |
Aug 17, 2016 | 4.510 | 4.530 | 4.280 | 4.280 | 360,204 | -0.23(-5.10%) |
Aug 16, 2016 | 4.640 | 4.640 | 4.490 | 4.510 | 288,326 | -0.15(-3.22%) |
Aug 15, 2016 | 4.570 | 4.670 | 4.540 | 4.660 | 493,221 | +0.12(+2.64%) |
Aug 12, 2016 | 4.470 | 4.620 | 4.400 | 4.540 | 622,117 | +0.07(+1.57%) |
Aug 11, 2016 | 4.320 | 4.470 | 4.230 | 4.470 | 558,754 | +0.18(+4.20%) |
Aug 10, 2016 | 4.450 | 4.450 | 4.200 | 4.290 | 429,291 | -0.16(-3.60%) |
Aug 09, 2016 | 4.310 | 4.500 | 4.250 | 4.450 | 902,998 | +0.18(+4.22%) |
Aug 08, 2016 | 4.300 | 4.550 | 4.207 | 4.270 | 796,345 | +0.06(+1.43%) |
Aug 05, 2016 | 4.150 | 4.295 | 4.100 | 4.210 | 647,363 | +0.05(+1.20%) |
Aug 04, 2016 | 4.240 | 4.350 | 4.140 | 4.160 | 440,333 | -0.07(-1.65%) |
Aug 03, 2016 | 3.950 | 4.230 | 3.915 | 4.230 | 623,884 | +0.27(+6.82%) |
Aug 02, 2016 | 4.070 | 4.090 | 3.880 | 3.960 | 660,380 | -0.12(-2.94%) |
Aug 01, 2016 | 4.010 | 4.190 | 3.990 | 4.080 | 329,580 | +0.09(+2.26%) |
Jul 29, 2016 | 4.010 | 4.120 | 3.960 | 3.990 | 444,557 | -0.03(-0.75%) |
Jul 28, 2016 | 4.180 | 4.210 | 4.010 | 4.020 | 408,720 | -0.16(-3.83%) |
Jul 27, 2016 | 4.050 | 4.220 | 3.980 | 4.180 | 325,726 | +0.16(+3.98%) |
Jul 26, 2016 | 4.060 | 4.090 | 4.010 | 4.020 | 187,597 | -0.04(-0.99%) |
Jul 25, 2016 | 4.120 | 4.190 | 4.010 | 4.060 | 268,701 | -0.06(-1.46%) |
Jul 22, 2016 | 4.100 | 4.230 | 4.020 | 4.120 | 223,873 | +0.00(+0.00%) |
Jul 21, 2016 | 4.120 | 4.270 | 4.090 | 4.120 | 462,447 | +0.02(+0.49%) |
Jul 20, 2016 | 3.930 | 4.120 | 3.880 | 4.100 | 505,509 | +0.18(+4.59%) |
Jul 19, 2016 | 4.040 | 4.040 | 3.890 | 3.920 | 430,767 | -0.13(-3.21%) |
Jul 18, 2016 | 4.030 | 4.090 | 3.911 | 4.050 | 453,068 | +0.03(+0.75%) |
Jul 15, 2016 | 3.810 | 4.060 | 3.760 | 4.020 | 676,287 | +0.21(+5.51%) |
Jul 14, 2016 | 3.820 | 3.880 | 3.710 | 3.810 | 428,913 | +0.01(+0.26%) |
Jul 13, 2016 | 3.900 | 3.950 | 3.800 | 3.800 | 404,250 | -0.06(-1.55%) |
Jul 12, 2016 | 3.950 | 3.980 | 3.830 | 3.860 | 574,757 | -0.07(-1.78%) |
Jul 11, 2016 | 4.000 | 4.010 | 3.890 | 3.930 | 350,273 | -0.06(-1.50%) |
Jul 08, 2016 | 4.060 | 4.030 | 3.950 | 3.990 | 424,789 | -0.04(-0.99%) |
Jul 07, 2016 | 3.970 | 4.065 | 3.935 | 4.030 | 303,529 | +0.19(+4.95%) |
Jul 05, 2016 | 4.020 | 4.020 | 3.810 | 3.840 | 395,033 | -0.22(-5.42%) |
Jul 01, 2016 | 3.900 | 4.060 | 4.060 | 4.060 | 752,100 | +0.13(+3.31%) |
Jun 30, 2016 | 4.030 | 4.040 | 3.900 | 3.930 | 480,573 | -0.09(-2.24%) |
Jun 29, 2016 | 3.900 | 4.040 | 3.830 | 4.020 | 1,028,006 | +0.21(+5.51%) |
Jun 28, 2016 | 3.670 | 3.840 | 3.620 | 3.810 | 1,439,690 | +0.25(+7.02%) |
Jun 27, 2016 | 3.700 | 3.720 | 3.495 | 3.560 | 1,238,377 | -0.17(-4.56%) |
Jun 24, 2016 | 3.600 | 3.740 | 3.570 | 3.730 | 2,136,795 | -0.06(-1.58%) |
Jun 23, 2016 | 3.770 | 3.820 | 3.690 | 3.790 | 543,729 | +0.06(+1.61%) |
Jun 22, 2016 | 3.690 | 3.860 | 3.600 | 3.730 | 451,299 | +0.04(+1.08%) |
Jun 21, 2016 | 3.780 | 3.800 | 3.625 | 3.690 | 500,227 | -0.09(-2.38%) |
Jun 20, 2016 | 3.780 | 3.900 | 3.760 | 3.780 | 599,175 | +0.06(+1.61%) |
Jun 17, 2016 | 3.870 | 3.890 | 3.710 | 3.720 | 1,228,340 | -0.14(-3.63%) |
Jun 16, 2016 | 3.910 | 3.930 | 3.800 | 3.860 | 540,396 | -0.07(-1.78%) |
Jun 15, 2016 | 3.920 | 4.090 | 3.870 | 3.930 | 677,650 | +0.03(+0.77%) |
Jun 14, 2016 | 3.950 | 4.080 | 3.860 | 3.900 | 751,152 | -0.04(-1.02%) |
Jun 13, 2016 | 4.120 | 4.141 | 3.870 | 3.940 | 1,263,846 | -0.20(-4.83%) |
Jun 10, 2016 | 4.500 | 4.580 | 4.110 | 4.140 | 1,685,840 | -0.44(-9.61%) |
Jun 09, 2016 | 4.770 | 4.770 | 4.580 | 4.580 | 655,648 | -0.21(-4.38%) |
Jun 08, 2016 | 4.740 | 4.790 | 4.650 | 4.790 | 860,099 | +0.05(+1.05%) |
Jun 07, 2016 | 4.930 | 4.950 | 4.730 | 4.740 | 898,642 | -0.24(-4.82%) |
Jun 06, 2016 | 4.810 | 5.000 | 4.710 | 4.980 | 1,044,795 | +0.20(+4.18%) |
Jun 03, 2016 | 4.980 | 5.000 | 4.760 | 4.780 | 851,645 | -0.21(-4.21%) |
Jun 02, 2016 | 4.910 | 5.055 | 4.890 | 4.990 | 1,077,436 | +0.07(+1.42%) |
Jun 01, 2016 | 4.910 | 5.000 | 4.800 | 4.920 | 709,509 | +0.02(+0.41%) |
May 31, 2016 | 4.800 | 5.000 | 4.800 | 4.900 | 799,326 | +0.11(+2.30%) |
May 27, 2016 | 4.800 | 4.790 | 4.790 | 4.790 | 505,600 | +0.00(+0.00%) |
May 26, 2016 | 4.830 | 4.830 | 4.680 | 4.790 | 486,402 | -0.03(-0.62%) |
May 25, 2016 | 4.770 | 4.880 | 4.730 | 4.820 | 916,648 | +0.08(+1.69%) |
May 24, 2016 | 4.750 | 4.845 | 4.670 | 4.740 | 711,614 | +0.01(+0.21%) |
May 23, 2016 | 4.720 | 4.960 | 4.710 | 4.730 | 1,021,668 | +0.02(+0.42%) |
May 20, 2016 | 4.540 | 4.750 | 4.450 | 4.710 | 1,042,560 | +0.19(+4.20%) |
May 19, 2016 | 4.640 | 4.780 | 4.460 | 4.520 | 990,579 | -0.13(-2.80%) |
May 18, 2016 | 4.590 | 4.790 | 4.590 | 4.650 | 771,099 | +0.02(+0.43%) |
May 17, 2016 | 4.720 | 4.870 | 4.620 | 4.630 | 800,878 | -0.10(-2.11%) |
May 16, 2016 | 4.580 | 4.830 | 4.510 | 4.730 | 1,376,121 | +0.18(+3.96%) |
May 13, 2016 | 4.560 | 4.680 | 4.460 | 4.550 | 968,267 | -0.02(-0.44%) |
May 12, 2016 | 4.850 | 4.875 | 4.550 | 4.570 | 1,415,421 | -0.18(-3.79%) |
May 11, 2016 | 4.880 | 4.950 | 4.750 | 4.750 | 589,427 | -0.15(-3.06%) |
May 10, 2016 | 4.960 | 5.000 | 4.560 | 4.900 | 1,810,236 | -0.01(-0.20%) |
May 09, 2016 | 4.940 | 6.100 | 4.900 | 4.910 | 6,520,004 | -0.21(-4.10%) |
May 06, 2016 | 5.190 | 5.400 | 5.090 | 5.120 | 776,910 | -0.12(-2.29%) |
May 05, 2016 | 5.450 | 5.580 | 5.220 | 5.240 | 775,088 | -0.19(-3.50%) |
May 04, 2016 | 5.620 | 5.805 | 5.330 | 5.430 | 850,759 | -0.21(-3.72%) |
May 03, 2016 | 5.810 | 5.860 | 5.620 | 5.640 | 808,615 | -0.25(-4.24%) |
May 02, 2016 | 5.960 | 6.140 | 5.810 | 5.890 | 1,097,894 | -0.09(-1.51%) |
Apr 29, 2016 | 6.010 | 6.220 | 5.840 | 5.980 | 1,095,557 | -0.04(-0.66%) |
Apr 28, 2016 | 5.970 | 6.195 | 5.870 | 6.020 | 1,146,197 | +0.03(+0.50%) |
Apr 27, 2016 | 5.990 | 6.240 | 5.830 | 5.990 | 778,400 | -0.04(-0.66%) |
Apr 26, 2016 | 6.150 | 6.270 | 5.850 | 6.030 | 800,109 | -0.14(-2.27%) |
Apr 25, 2016 | 6.250 | 6.370 | 6.130 | 6.170 | 709,674 | -0.10(-1.59%) |
Apr 22, 2016 | 6.240 | 6.350 | 6.100 | 6.270 | 869,098 | +0.06(+0.97%) |
Apr 21, 2016 | 5.980 | 6.270 | 5.960 | 6.210 | 1,097,941 | +0.20(+3.33%) |
Apr 20, 2016 | 6.300 | 6.460 | 5.990 | 6.010 | 1,493,422 | -0.29(-4.60%) |
Apr 19, 2016 | 6.340 | 6.470 | 6.120 | 6.300 | 1,820,723 | +0.00(+0.00%) |
Apr 18, 2016 | 5.910 | 6.365 | 5.800 | 6.300 | 2,152,876 | +0.40(+6.78%) |
Apr 15, 2016 | 5.690 | 6.100 | 5.410 | 5.900 | 2,686,717 | +0.22(+3.87%) |
Apr 14, 2016 | 5.660 | 5.840 | 5.600 | 5.680 | 785,835 | +0.01(+0.18%) |
Apr 13, 2016 | 5.490 | 5.740 | 5.440 | 5.670 | 1,152,719 | +0.21(+3.85%) |
Apr 12, 2016 | 5.600 | 5.600 | 5.320 | 5.460 | 922,294 | -0.15(-2.67%) |
Apr 11, 2016 | 5.560 | 5.717 | 5.550 | 5.610 | 1,137,123 | +0.07(+1.26%) |
Apr 08, 2016 | 5.730 | 5.750 | 5.510 | 5.540 | 1,799,115 | -0.09(-1.60%) |
Apr 07, 2016 | 5.480 | 5.740 | 5.400 | 5.630 | 1,182,345 | +0.13(+2.36%) |
Apr 06, 2016 | 5.150 | 5.500 | 5.100 | 5.500 | 1,235,528 | +0.37(+7.21%) |
Apr 05, 2016 | 5.210 | 5.310 | 5.080 | 5.130 | 594,534 | -0.14(-2.66%) |
Apr 04, 2016 | 5.260 | 5.480 | 5.140 | 5.270 | 1,233,670 | +0.04(+0.76%) |
Apr 01, 2016 | 5.070 | 5.350 | 4.980 | 5.230 | 1,096,895 | +0.12(+2.35%) |
Mar 31, 2016 | 4.950 | 5.190 | 4.800 | 5.110 | 1,409,759 | +0.14(+2.82%) |
Mar 30, 2016 | 5.000 | 5.190 | 4.900 | 4.970 | 1,702,034 | +0.01(+0.20%) |
Mar 29, 2016 | 4.710 | 5.030 | 4.630 | 4.960 | 1,113,693 | +0.25(+5.31%) |
Mar 28, 2016 | 4.940 | 4.940 | 4.650 | 4.710 | 862,085 | -0.15(-3.09%) |
Mar 24, 2016 | 4.710 | 4.860 | 4.860 | 4.860 | 1,014,500 | +0.10(+2.10%) |
Mar 23, 2016 | 5.140 | 5.170 | 4.755 | 4.760 | 1,686,225 | -0.40(-7.75%) |
Mar 22, 2016 | 5.100 | 5.270 | 4.750 | 5.160 | 1,774,557 | +0.01(+0.19%) |
Mar 21, 2016 | 5.200 | 5.400 | 5.080 | 5.150 | 1,568,706 | -0.06(-1.15%) |
Mar 18, 2016 | 5.130 | 5.240 | 4.880 | 5.210 | 2,861,862 | +0.12(+2.36%) |
Mar 17, 2016 | 5.010 | 5.130 | 4.760 | 5.090 | 1,453,799 | +0.16(+3.25%) |
Mar 16, 2016 | 5.080 | 5.190 | 4.760 | 4.930 | 1,214,051 | -0.15(-2.95%) |
Mar 15, 2016 | 5.420 | 5.480 | 5.050 | 5.080 | 1,210,844 | -0.41(-7.47%) |
Mar 14, 2016 | 5.390 | 5.600 | 5.280 | 5.490 | 1,018,282 | +0.10(+1.86%) |
Mar 11, 2016 | 5.250 | 5.395 | 5.020 | 5.390 | 1,243,423 | +0.24(+4.66%) |
Mar 10, 2016 | 5.190 | 5.450 | 5.010 | 5.150 | 1,180,009 | +0.02(+0.39%) |
Mar 09, 2016 | 5.370 | 5.420 | 5.000 | 5.130 | 1,867,876 | -0.23(-4.29%) |
Mar 08, 2016 | 5.440 | 5.600 | 5.185 | 5.360 | 2,944,413 | -0.09(-1.65%) |
Mar 07, 2016 | 5.170 | 5.720 | 5.140 | 5.450 | 3,241,290 | +0.28(+5.42%) |
Mar 04, 2016 | 5.150 | 5.440 | 5.020 | 5.170 | 1,744,645 | +0.01(+0.19%) |
Mar 03, 2016 | 5.200 | 5.450 | 5.140 | 5.160 | 2,096,306 | +0.00(+0.00%) |
Mar 02, 2016 | 4.950 | 5.240 | 4.860 | 5.160 | 2,723,060 | +0.21(+4.24%) |
Mar 01, 2016 | 4.580 | 5.020 | 4.480 | 4.950 | 3,553,717 | +0.34(+7.38%) |
Feb 29, 2016 | 4.510 | 4.731 | 4.410 | 4.610 | 3,086,983 | -0.11(-2.33%) |
Feb 26, 2016 | 5.030 | 5.050 | 4.704 | 4.720 | 2,371,236 | -0.33(-6.53%) |
Feb 25, 2016 | 5.060 | 5.210 | 4.990 | 5.050 | 3,053,315 | +0.02(+0.40%) |
Feb 24, 2016 | 4.370 | 5.050 | 4.360 | 5.030 | 4,773,038 | +0.57(+12.78%) |
Feb 23, 2016 | 4.620 | 4.790 | 4.460 | 4.460 | 5,361,864 | -0.09(-1.98%) |
Feb 22, 2016 | 5.610 | 5.610 | 4.520 | 4.550 | 19,209,564 | -3.08(-40.37%) |
Feb 19, 2016 | 7.140 | 7.730 | 7.000 | 7.630 | 2,054,700 | +0.53(+7.46%) |
Feb 18, 2016 | 7.840 | 7.840 | 7.070 | 7.100 | 2,269,091 | -0.73(-9.32%) |
Feb 17, 2016 | 7.630 | 7.970 | 7.280 | 7.830 | 2,223,261 | +0.38(+5.10%) |
Feb 16, 2016 | 7.500 | 7.670 | 7.350 | 7.450 | 1,501,332 | +0.18(+2.48%) |
Feb 12, 2016 | 7.180 | 7.270 | 7.270 | 7.270 | 1,387,400 | +0.16(+2.25%) |
Feb 11, 2016 | 6.780 | 7.430 | 6.700 | 7.110 | 1,896,542 | +0.10(+1.43%) |
Feb 10, 2016 | 6.770 | 7.350 | 6.600 | 7.010 | 1,532,749 | +0.29(+4.32%) |
Feb 09, 2016 | 6.350 | 6.780 | 6.150 | 6.720 | 1,671,206 | +0.30(+4.67%) |
Feb 08, 2016 | 6.800 | 7.000 | 6.360 | 6.420 | 2,164,045 | -0.51(-7.36%) |
Feb 05, 2016 | 7.280 | 7.340 | 6.900 | 6.930 | 1,930,173 | -0.37(-5.07%) |
Feb 04, 2016 | 7.260 | 7.880 | 7.100 | 7.300 | 1,882,209 | +0.09(+1.25%) |
Feb 03, 2016 | 7.430 | 7.638 | 6.950 | 7.210 | 1,673,440 | -0.13(-1.77%) |
Feb 02, 2016 | 7.560 | 7.660 | 7.270 | 7.340 | 1,471,998 | -0.22(-2.91%) |
Feb 01, 2016 | 7.720 | 7.840 | 7.410 | 7.560 | 1,642,364 | -0.14(-1.82%) |
Jan 29, 2016 | 7.960 | 8.240 | 7.530 | 7.700 | 2,089,816 | -0.25(-3.14%) |
Jan 28, 2016 | 8.500 | 8.590 | 7.700 | 7.950 | 2,974,118 | -0.55(-6.47%) |
Jan 27, 2016 | 8.680 | 8.870 | 8.300 | 8.500 | 1,660,295 | -0.32(-3.63%) |
Jan 26, 2016 | 8.610 | 9.000 | 8.104 | 8.820 | 2,032,360 | +0.22(+2.56%) |
Jan 25, 2016 | 8.570 | 9.340 | 8.500 | 8.600 | 2,300,542 | -0.37(-4.12%) |
Jan 22, 2016 | 8.600 | 9.120 | 8.600 | 8.970 | 2,168,525 | +0.43(+5.04%) |
Jan 21, 2016 | 8.910 | 9.050 | 8.320 | 8.540 | 3,287,688 | -0.38(-4.26%) |
Jan 20, 2016 | 7.500 | 9.120 | 7.450 | 8.920 | 5,132,980 | +1.17(+15.10%) |
Jan 19, 2016 | 7.560 | 8.370 | 7.470 | 7.750 | 4,967,330 | +0.58(+8.09%) |
Jan 15, 2016 | 6.710 | 7.170 | 7.170 | 7.170 | 2,060,500 | -0.11(-1.51%) |
Jan 14, 2016 | 7.040 | 7.340 | 6.380 | 7.280 | 3,004,991 | +0.19(+2.61%) |
Jan 13, 2016 | 7.850 | 8.000 | 7.030 | 7.095 | 2,783,974 | -0.77(-9.73%) |
Jan 12, 2016 | 8.180 | 8.470 | 7.340 | 7.860 | 3,151,963 | -0.20(-2.48%) |
Jan 11, 2016 | 8.220 | 8.520 | 7.595 | 8.060 | 2,981,626 | +0.00(+0.00%) |
Jan 08, 2016 | 8.850 | 8.850 | 7.570 | 8.060 | 4,620,848 | -0.24(-2.89%) |
Jan 07, 2016 | 8.780 | 8.880 | 8.220 | 8.300 | 4,551,794 | -0.71(-7.88%) |
Jan 06, 2016 | 9.460 | 9.700 | 8.990 | 9.010 | 5,934,435 | -0.29(-3.12%) |
Jan 05, 2016 | 8.760 | 9.440 | 8.700 | 9.300 | 7,032,144 | +0.67(+7.76%) |
Jan 04, 2016 | 8.760 | 9.170 | 8.525 | 8.630 | 9,111,537 | -0.32(-3.58%) |
Dec 31, 2015 | 8.800 | 8.950 | 8.950 | 8.950 | 30,878,200 | +0.60(+7.19%) |
Dec 30, 2015 | 7.340 | 8.560 | 7.240 | 8.350 | 15,844,087 | +0.98(+13.30%) |
Dec 29, 2015 | 7.020 | 7.420 | 6.900 | 7.370 | 14,078,118 | +0.75(+11.33%) |
Dec 28, 2015 | 7.860 | 7.900 | 6.430 | 6.620 | 26,623,078 | -28.95(-81.39%) |
Dec 24, 2015 | 35.45 | 35.82 | 35.42 | 35.57 | 156,100 | -0.21(-0.59%) |
Dec 23, 2015 | 35.63 | 36.12 | 35.26 | 35.78 | 373,499 | +0.29(+0.82%) |
Dec 22, 2015 | 36.63 | 36.67 | 35.11 | 35.49 | 375,523 | -0.95(-2.61%) |
Dec 21, 2015 | 35.98 | 36.84 | 35.04 | 36.44 | 200,306 | +0.53(+1.48%) |
Dec 18, 2015 | 35.56 | 36.22 | 35.51 | 35.91 | 828,558 | +0.14(+0.39%) |
Dec 17, 2015 | 36.75 | 36.75 | 35.20 | 35.77 | 507,394 | +0.56(+1.59%) |
Dec 16, 2015 | 35.46 | 35.46 | 34.60 | 35.21 | 438,400 | +0.11(+0.31%) |
Dec 15, 2015 | 35.60 | 36.44 | 34.90 | 35.10 | 467,097 | -0.09(-0.26%) |
Dec 14, 2015 | 35.24 | 35.74 | 34.08 | 35.19 | 362,601 | -0.08(-0.23%) |
Dec 11, 2015 | 35.77 | 36.14 | 34.50 | 35.27 | 408,297 | -0.66(-1.84%) |
Dec 10, 2015 | 35.46 | 36.39 | 35.46 | 35.93 | 296,883 | +0.55(+1.55%) |
Dec 09, 2015 | 35.61 | 35.91 | 35.22 | 35.38 | 242,807 | -0.49(-1.37%) |
Dec 08, 2015 | 35.20 | 36.97 | 34.84 | 35.87 | 243,891 | +0.49(+1.38%) |
Dec 07, 2015 | 36.92 | 36.94 | 34.87 | 35.38 | 226,107 | -1.48(-4.02%) |
Dec 04, 2015 | 35.79 | 36.92 | 35.16 | 36.86 | 211,690 | +1.05(+2.93%) |
Dec 03, 2015 | 37.86 | 38.23 | 35.41 | 35.81 | 229,395 | -1.81(-4.81%) |
Dec 02, 2015 | 37.87 | 39.22 | 37.59 | 37.62 | 137,370 | -0.34(-0.90%) |
Dec 01, 2015 | 40.13 | 40.15 | 36.11 | 37.96 | 415,601 | -2.44(-6.04%) |
Nov 30, 2015 | 41.96 | 42.19 | 39.52 | 40.40 | 244,051 | -1.52(-3.63%) |
Nov 27, 2015 | 41.56 | 42.24 | 41.28 | 41.92 | 136,039 | +0.62(+1.50%) |
Nov 25, 2015 | 40.33 | 41.30 | 41.30 | 41.30 | 156,100 | +1.12(+2.79%) |
Nov 24, 2015 | 40.29 | 40.81 | 39.44 | 40.18 | 228,654 | -0.41(-1.01%) |
Nov 23, 2015 | 40.69 | 42.01 | 40.56 | 40.59 | 265,664 | -0.36(-0.88%) |
Nov 20, 2015 | 40.99 | 41.62 | 40.32 | 40.95 | 205,983 | +0.29(+0.71%) |
Nov 19, 2015 | 41.37 | 41.91 | 39.95 | 40.66 | 306,357 | -0.88(-2.12%) |
Nov 18, 2015 | 39.57 | 41.72 | 38.97 | 41.54 | 314,491 | +2.10(+5.32%) |
Nov 17, 2015 | 39.09 | 40.76 | 38.21 | 39.44 | 341,592 | +0.57(+1.47%) |
Nov 16, 2015 | 38.89 | 39.11 | 36.75 | 38.87 | 371,980 | +0.09(+0.23%) |
Nov 13, 2015 | 38.77 | 39.71 | 38.01 | 38.78 | 235,600 | -0.32(-0.82%) |
Nov 12, 2015 | 38.98 | 40.37 | 38.55 | 39.10 | 280,641 | -0.28(-0.71%) |
Nov 11, 2015 | 40.24 | 40.87 | 38.15 | 39.38 | 230,331 | -0.54(-1.35%) |
Nov 10, 2015 | 39.64 | 40.48 | 37.72 | 39.92 | 213,781 | +0.26(+0.66%) |
Nov 09, 2015 | 39.16 | 40.14 | 39.03 | 39.66 | 182,600 | +0.25(+0.63%) |
Nov 06, 2015 | 40.08 | 40.18 | 38.35 | 39.41 | 382,819 | -0.81(-2.01%) |
Nov 05, 2015 | 42.68 | 42.87 | 39.43 | 40.22 | 315,314 | -2.83(-6.57%) |
Nov 04, 2015 | 42.25 | 43.35 | 41.13 | 43.05 | 311,115 | +0.84(+1.99%) |
Nov 03, 2015 | 41.70 | 43.37 | 41.02 | 42.21 | 373,887 | +0.15(+0.36%) |
Nov 02, 2015 | 39.48 | 42.21 | 38.77 | 42.06 | 314,526 | +2.88(+7.35%) |
Oct 30, 2015 | 40.19 | 40.98 | 38.78 | 39.18 | 208,408 | -1.30(-3.21%) |
Oct 29, 2015 | 41.06 | 41.78 | 39.81 | 40.48 | 315,519 | -0.86(-2.08%) |
Oct 28, 2015 | 37.81 | 41.58 | 36.77 | 41.34 | 539,915 | +3.53(+9.34%) |
Oct 27, 2015 | 35.88 | 37.94 | 35.88 | 37.81 | 366,402 | +1.89(+5.26%) |
Oct 26, 2015 | 34.93 | 38.22 | 34.21 | 35.92 | 526,786 | +0.83(+2.37%) |
Oct 23, 2015 | 35.07 | 35.92 | 34.21 | 35.09 | 426,286 | +0.60(+1.74%) |
Oct 22, 2015 | 34.98 | 34.98 | 33.43 | 34.49 | 301,995 | -0.26(-0.75%) |
Oct 21, 2015 | 34.96 | 35.50 | 33.08 | 34.75 | 303,726 | +0.48(+1.40%) |
Oct 20, 2015 | 35.29 | 35.40 | 33.02 | 34.27 | 394,755 | -1.02(-2.89%) |
Oct 19, 2015 | 35.79 | 36.70 | 33.96 | 35.29 | 436,579 | -0.58(-1.62%) |
Oct 16, 2015 | 36.41 | 37.09 | 35.20 | 35.87 | 372,934 | -0.39(-1.08%) |
Oct 15, 2015 | 34.29 | 36.48 | 34.27 | 36.26 | 779,224 | +1.76(+5.10%) |
Oct 14, 2015 | 35.02 | 36.41 | 33.86 | 34.50 | 387,236 | -0.27(-0.78%) |
Oct 13, 2015 | 37.09 | 38.00 | 34.51 | 34.77 | 324,971 | -2.25(-6.08%) |
Oct 12, 2015 | 37.57 | 37.65 | 36.05 | 37.02 | 258,073 | -0.38(-1.02%) |
Oct 09, 2015 | 37.71 | 38.59 | 36.37 | 37.40 | 165,121 | -0.19(-0.51%) |
Oct 08, 2015 | 38.45 | 38.65 | 35.52 | 37.59 | 405,145 | -0.78(-2.03%) |
Oct 07, 2015 | 37.17 | 38.97 | 35.90 | 38.37 | 552,305 | +1.26(+3.40%) |
Oct 06, 2015 | 38.31 | 38.51 | 34.93 | 37.11 | 370,046 | -1.40(-3.62%) |
Oct 05, 2015 | 39.83 | 40.69 | 37.15 | 38.51 | 605,789 | -2.86(-6.93%) |
Oct 02, 2015 | 38.98 | 41.57 | 38.30 | 41.37 | 482,977 | +2.13(+5.43%) |