Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.770 | 2.850 | 2.750 | 2.840 | 132,238 | +0.09(+3.27%) |
Sep 29, 2016 | 2.710 | 2.770 | 2.710 | 2.750 | 102,577 | +0.01(+0.36%) |
Sep 28, 2016 | 2.690 | 2.760 | 2.680 | 2.740 | 123,409 | +0.05(+1.86%) |
Sep 27, 2016 | 2.700 | 2.730 | 2.670 | 2.690 | 79,136 | +0.02(+0.75%) |
Sep 26, 2016 | 2.700 | 2.720 | 2.640 | 2.670 | 101,056 | -0.01(-0.37%) |
Sep 23, 2016 | 2.630 | 2.710 | 2.590 | 2.680 | 126,358 | +0.02(+0.75%) |
Sep 22, 2016 | 2.630 | 2.740 | 2.630 | 2.660 | 119,899 | +0.09(+3.50%) |
Sep 21, 2016 | 2.580 | 2.590 | 2.480 | 2.570 | 75,917 | +0.02(+0.78%) |
Sep 20, 2016 | 2.610 | 2.740 | 2.520 | 2.550 | 117,398 | -0.02(-0.78%) |
Sep 19, 2016 | 2.480 | 2.570 | 2.460 | 2.570 | 187,796 | +0.09(+3.63%) |
Sep 16, 2016 | 2.650 | 2.660 | 2.480 | 2.480 | 522,969 | -0.15(-5.70%) |
Sep 15, 2016 | 2.680 | 2.710 | 2.600 | 2.630 | 235,332 | -0.03(-1.13%) |
Sep 14, 2016 | 2.780 | 2.780 | 2.450 | 2.660 | 2,130,688 | -0.33(-11.04%) |
Sep 13, 2016 | 3.110 | 3.110 | 2.990 | 2.990 | 155,440 | -0.11(-3.55%) |
Sep 12, 2016 | 3.000 | 3.105 | 2.971 | 3.100 | 70,726 | +0.11(+3.68%) |
Sep 09, 2016 | 3.130 | 3.140 | 2.975 | 2.990 | 64,355 | -0.16(-5.08%) |
Sep 08, 2016 | 2.970 | 3.190 | 2.970 | 3.150 | 240,712 | +0.18(+6.06%) |
Sep 07, 2016 | 2.950 | 3.000 | 2.940 | 2.970 | 65,694 | +0.00(+0.00%) |
Sep 06, 2016 | 3.000 | 3.010 | 2.950 | 2.970 | 42,762 | -0.02(-0.67%) |
Sep 02, 2016 | 2.970 | 2.990 | 2.990 | 2.990 | 25,200 | +0.05(+1.70%) |
Sep 01, 2016 | 2.940 | 2.970 | 2.890 | 2.940 | 53,823 | +0.02(+0.68%) |
Aug 31, 2016 | 2.970 | 2.990 | 2.870 | 2.920 | 130,953 | -0.07(-2.34%) |
Aug 30, 2016 | 3.000 | 3.000 | 2.950 | 2.990 | 15,298 | +0.00(+0.00%) |
Aug 29, 2016 | 2.930 | 3.000 | 2.930 | 2.990 | 39,738 | +0.04(+1.36%) |
Aug 26, 2016 | 2.990 | 3.030 | 2.930 | 2.950 | 225,511 | -0.04(-1.34%) |
Aug 25, 2016 | 3.070 | 3.070 | 2.990 | 2.990 | 42,288 | -0.08(-2.61%) |
Aug 24, 2016 | 3.060 | 3.100 | 3.050 | 3.070 | 102,351 | +0.03(+0.99%) |
Aug 23, 2016 | 3.040 | 3.070 | 2.970 | 3.040 | 55,438 | +0.00(+0.00%) |
Aug 22, 2016 | 3.070 | 3.080 | 2.950 | 3.040 | 205,782 | -0.03(-0.98%) |
Aug 19, 2016 | 3.070 | 3.090 | 3.030 | 3.070 | 110,187 | +0.00(+0.00%) |
Aug 18, 2016 | 3.130 | 3.130 | 3.070 | 3.070 | 52,153 | -0.06(-1.92%) |
Aug 17, 2016 | 3.180 | 3.190 | 3.120 | 3.130 | 29,754 | -0.03(-0.95%) |
Aug 16, 2016 | 3.230 | 3.260 | 3.120 | 3.160 | 30,941 | -0.09(-2.77%) |
Aug 15, 2016 | 3.210 | 3.250 | 3.210 | 3.250 | 92,349 | +0.03(+0.93%) |
Aug 12, 2016 | 3.210 | 3.270 | 3.180 | 3.220 | 52,892 | +0.01(+0.31%) |
Aug 11, 2016 | 3.220 | 3.230 | 3.150 | 3.210 | 46,502 | +0.01(+0.31%) |
Aug 10, 2016 | 3.210 | 3.290 | 3.160 | 3.200 | 44,364 | -0.02(-0.62%) |
Aug 09, 2016 | 3.200 | 3.230 | 3.165 | 3.220 | 69,152 | +0.01(+0.31%) |
Aug 08, 2016 | 3.220 | 3.250 | 3.190 | 3.210 | 74,193 | +0.01(+0.31%) |
Aug 05, 2016 | 3.190 | 3.315 | 3.190 | 3.200 | 206,392 | +0.03(+0.95%) |
Aug 04, 2016 | 3.140 | 3.190 | 3.085 | 3.170 | 87,387 | +0.02(+0.63%) |
Aug 03, 2016 | 3.120 | 3.180 | 3.110 | 3.150 | 22,524 | +0.02(+0.64%) |
Aug 02, 2016 | 3.180 | 3.300 | 3.060 | 3.130 | 61,357 | -0.04(-1.26%) |
Aug 01, 2016 | 3.160 | 3.210 | 3.120 | 3.170 | 30,806 | +0.01(+0.32%) |
Jul 29, 2016 | 3.250 | 3.250 | 3.130 | 3.160 | 50,291 | -0.09(-2.77%) |
Jul 28, 2016 | 3.280 | 3.280 | 3.220 | 3.250 | 61,437 | -0.03(-0.91%) |
Jul 27, 2016 | 3.290 | 3.310 | 3.260 | 3.280 | 110,698 | -0.02(-0.61%) |
Jul 26, 2016 | 3.240 | 3.310 | 3.230 | 3.300 | 151,507 | +0.06(+1.85%) |
Jul 25, 2016 | 3.230 | 3.260 | 3.170 | 3.240 | 75,701 | +0.01(+0.31%) |
Jul 22, 2016 | 3.150 | 3.250 | 3.150 | 3.230 | 29,880 | +0.07(+2.22%) |
Jul 21, 2016 | 3.150 | 3.180 | 3.130 | 3.160 | 26,748 | -0.02(-0.63%) |
Jul 20, 2016 | 3.200 | 3.200 | 3.110 | 3.180 | 16,666 | +0.02(+0.63%) |
Jul 19, 2016 | 3.240 | 3.250 | 3.130 | 3.160 | 20,191 | -0.08(-2.47%) |
Jul 18, 2016 | 3.220 | 3.250 | 3.140 | 3.240 | 48,393 | +0.04(+1.25%) |
Jul 15, 2016 | 3.210 | 3.280 | 3.185 | 3.200 | 196,098 | +0.02(+0.63%) |
Jul 14, 2016 | 3.150 | 3.230 | 3.140 | 3.180 | 23,983 | +0.02(+0.63%) |
Jul 13, 2016 | 3.250 | 3.250 | 3.080 | 3.160 | 86,321 | -0.07(-2.17%) |
Jul 12, 2016 | 3.220 | 3.280 | 3.150 | 3.230 | 119,389 | +0.07(+2.22%) |
Jul 11, 2016 | 3.010 | 3.220 | 2.998 | 3.160 | 151,635 | +0.18(+6.04%) |
Jul 08, 2016 | 2.940 | 3.020 | 2.920 | 2.980 | 90,754 | +0.06(+2.05%) |
Jul 07, 2016 | 2.980 | 3.030 | 2.860 | 2.920 | 293,136 | -0.07(-2.34%) |
Jul 06, 2016 | 2.970 | 3.040 | 2.960 | 2.990 | 74,322 | -0.01(-0.33%) |
Jul 05, 2016 | 3.000 | 3.120 | 2.960 | 3.000 | 133,229 | +0.00(+0.00%) |
Jul 01, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 96,800 | +0.00(+0.00%) |
Jun 30, 2016 | 3.060 | 3.060 | 2.980 | 3.000 | 106,454 | -0.02(-0.66%) |
Jun 29, 2016 | 3.110 | 3.130 | 2.980 | 3.020 | 319,997 | -0.04(-1.31%) |
Jun 28, 2016 | 3.000 | 3.120 | 3.000 | 3.060 | 127,962 | +0.06(+2.00%) |
Jun 27, 2016 | 3.170 | 3.180 | 3.000 | 3.000 | 118,336 | -0.25(-7.69%) |
Jun 24, 2016 | 3.020 | 3.270 | 3.020 | 3.250 | 854,935 | +0.00(+0.00%) |
Jun 23, 2016 | 3.310 | 3.340 | 3.210 | 3.250 | 114,691 | -0.05(-1.52%) |
Jun 22, 2016 | 3.300 | 3.320 | 3.210 | 3.300 | 83,001 | -0.03(-0.90%) |
Jun 21, 2016 | 3.380 | 3.380 | 3.310 | 3.330 | 58,069 | -0.07(-2.06%) |
Jun 20, 2016 | 3.390 | 3.440 | 3.360 | 3.400 | 209,206 | +0.02(+0.59%) |
Jun 17, 2016 | 3.380 | 3.400 | 3.340 | 3.380 | 152,544 | +0.01(+0.30%) |
Jun 16, 2016 | 3.330 | 3.400 | 3.310 | 3.370 | 100,377 | -0.01(-0.30%) |
Jun 15, 2016 | 3.360 | 3.405 | 3.360 | 3.380 | 167,540 | +0.00(+0.00%) |
Jun 14, 2016 | 3.330 | 3.395 | 3.330 | 3.380 | 194,336 | +0.00(+0.00%) |
Jun 13, 2016 | 3.290 | 3.400 | 3.260 | 3.380 | 90,456 | +0.03(+0.90%) |
Jun 10, 2016 | 3.370 | 3.400 | 3.250 | 3.350 | 98,072 | -0.02(-0.59%) |
Jun 09, 2016 | 3.350 | 3.400 | 3.310 | 3.370 | 202,075 | -0.03(-0.88%) |
Jun 08, 2016 | 3.330 | 3.400 | 3.330 | 3.400 | 288,845 | +0.02(+0.59%) |
Jun 07, 2016 | 3.350 | 3.400 | 3.320 | 3.380 | 68,481 | +0.02(+0.60%) |
Jun 06, 2016 | 3.300 | 3.390 | 3.250 | 3.360 | 175,198 | +0.05(+1.51%) |
Jun 03, 2016 | 3.280 | 3.320 | 3.170 | 3.310 | 167,711 | +0.05(+1.53%) |
Jun 02, 2016 | 3.220 | 3.270 | 3.180 | 3.260 | 114,840 | +0.01(+0.31%) |
Jun 01, 2016 | 3.230 | 3.290 | 3.170 | 3.250 | 187,235 | -0.03(-0.91%) |
May 31, 2016 | 3.400 | 3.400 | 3.280 | 3.280 | 83,931 | -0.09(-2.67%) |
May 27, 2016 | 3.370 | 3.370 | 3.370 | 3.370 | 107,900 | +0.04(+1.20%) |
May 26, 2016 | 3.400 | 3.400 | 3.280 | 3.330 | 77,806 | -0.07(-2.06%) |
May 25, 2016 | 3.450 | 3.450 | 3.300 | 3.400 | 495,602 | -0.05(-1.45%) |
May 24, 2016 | 3.300 | 3.490 | 3.260 | 3.450 | 541,616 | +0.20(+6.15%) |
May 23, 2016 | 3.150 | 3.310 | 3.060 | 3.250 | 183,907 | +0.15(+4.84%) |
May 20, 2016 | 3.040 | 3.120 | 3.010 | 3.100 | 262,138 | +0.09(+2.99%) |
May 19, 2016 | 3.120 | 3.125 | 2.980 | 3.010 | 412,545 | -0.13(-4.14%) |
May 18, 2016 | 3.140 | 3.160 | 3.065 | 3.140 | 420,574 | -0.02(-0.63%) |
May 17, 2016 | 3.150 | 3.270 | 3.030 | 3.160 | 669,464 | -0.39(-10.99%) |
May 16, 2016 | 3.600 | 3.600 | 3.520 | 3.550 | 130,689 | -0.03(-0.84%) |
May 13, 2016 | 3.600 | 3.620 | 3.540 | 3.580 | 190,750 | -0.03(-0.83%) |
May 12, 2016 | 3.650 | 3.650 | 3.610 | 3.610 | 77,348 | -0.03(-0.82%) |
May 11, 2016 | 3.700 | 3.700 | 3.640 | 3.640 | 124,235 | -0.08(-2.15%) |
May 10, 2016 | 3.790 | 3.790 | 3.680 | 3.720 | 81,721 | -0.05(-1.33%) |
May 09, 2016 | 3.720 | 3.800 | 3.710 | 3.770 | 25,043 | +0.06(+1.62%) |
May 06, 2016 | 3.660 | 3.750 | 3.660 | 3.710 | 35,948 | +0.02(+0.54%) |
May 05, 2016 | 3.850 | 3.880 | 3.670 | 3.690 | 128,377 | -0.19(-4.90%) |
May 04, 2016 | 3.950 | 3.990 | 3.860 | 3.880 | 114,085 | -0.06(-1.52%) |
May 03, 2016 | 3.980 | 4.000 | 3.920 | 3.940 | 127,640 | -0.10(-2.48%) |
May 02, 2016 | 3.970 | 4.054 | 3.910 | 4.040 | 71,825 | +0.10(+2.54%) |
Apr 29, 2016 | 3.989 | 4.080 | 3.940 | 3.940 | 107,096 | -0.01(-0.25%) |
Apr 28, 2016 | 4.100 | 4.105 | 3.950 | 3.950 | 155,459 | -0.15(-3.66%) |
Apr 27, 2016 | 4.170 | 4.170 | 4.060 | 4.100 | 113,801 | -0.05(-1.20%) |
Apr 26, 2016 | 4.050 | 4.190 | 4.050 | 4.150 | 186,959 | +0.14(+3.49%) |
Apr 25, 2016 | 4.140 | 4.180 | 4.000 | 4.010 | 94,091 | -0.10(-2.43%) |
Apr 22, 2016 | 4.050 | 4.190 | 4.040 | 4.110 | 112,665 | +0.13(+3.27%) |
Apr 21, 2016 | 3.990 | 4.050 | 3.880 | 3.980 | 142,883 | -0.02(-0.50%) |
Apr 20, 2016 | 3.970 | 4.120 | 3.933 | 4.000 | 316,441 | +0.03(+0.76%) |
Apr 19, 2016 | 3.850 | 3.980 | 3.800 | 3.970 | 177,528 | +0.18(+4.75%) |
Apr 18, 2016 | 3.720 | 3.800 | 3.680 | 3.790 | 90,020 | +0.08(+2.16%) |
Apr 15, 2016 | 3.710 | 3.780 | 3.650 | 3.710 | 55,069 | -0.03(-0.80%) |
Apr 14, 2016 | 3.760 | 3.820 | 3.710 | 3.740 | 45,763 | -0.03(-0.80%) |
Apr 13, 2016 | 3.600 | 3.840 | 3.570 | 3.770 | 201,850 | +0.16(+4.43%) |
Apr 12, 2016 | 3.570 | 3.640 | 3.550 | 3.610 | 41,779 | +0.04(+1.12%) |
Apr 11, 2016 | 3.580 | 3.600 | 3.560 | 3.570 | 36,314 | +0.04(+1.13%) |
Apr 08, 2016 | 3.580 | 3.600 | 3.460 | 3.530 | 126,081 | -0.03(-0.84%) |
Apr 07, 2016 | 3.490 | 3.600 | 3.490 | 3.560 | 97,755 | -0.01(-0.28%) |
Apr 06, 2016 | 3.480 | 3.580 | 3.450 | 3.570 | 72,058 | +0.11(+3.18%) |
Apr 05, 2016 | 3.430 | 3.520 | 3.430 | 3.460 | 148,477 | -0.01(-0.29%) |
Apr 04, 2016 | 3.490 | 3.580 | 3.450 | 3.470 | 150,785 | -0.01(-0.29%) |
Apr 01, 2016 | 3.520 | 3.549 | 3.420 | 3.480 | 107,762 | -0.09(-2.52%) |
Mar 31, 2016 | 3.660 | 3.699 | 3.510 | 3.570 | 55,966 | -0.08(-2.19%) |
Mar 30, 2016 | 3.700 | 3.760 | 3.630 | 3.650 | 55,455 | -0.03(-0.82%) |
Mar 29, 2016 | 3.510 | 3.690 | 3.490 | 3.680 | 110,005 | +0.15(+4.25%) |
Mar 28, 2016 | 3.590 | 3.610 | 3.470 | 3.530 | 45,815 | -0.03(-0.84%) |
Mar 24, 2016 | 3.650 | 3.560 | 3.560 | 3.560 | 130,200 | -0.01(-0.28%) |
Mar 23, 2016 | 3.610 | 3.660 | 3.570 | 3.570 | 58,027 | -0.06(-1.65%) |
Mar 22, 2016 | 3.640 | 3.650 | 3.550 | 3.630 | 40,037 | -0.03(-0.82%) |
Mar 21, 2016 | 3.740 | 3.770 | 3.640 | 3.660 | 180,447 | -0.10(-2.66%) |
Mar 18, 2016 | 3.500 | 3.770 | 3.470 | 3.760 | 249,540 | +0.26(+7.43%) |
Mar 17, 2016 | 3.470 | 3.570 | 3.400 | 3.500 | 183,636 | +0.04(+1.16%) |
Mar 16, 2016 | 3.490 | 3.510 | 3.420 | 3.460 | 36,228 | -0.03(-0.86%) |
Mar 15, 2016 | 3.750 | 3.750 | 3.380 | 3.490 | 93,631 | -0.17(-4.64%) |
Mar 14, 2016 | 3.400 | 3.660 | 3.380 | 3.660 | 211,056 | +0.26(+7.65%) |
Mar 11, 2016 | 3.390 | 3.420 | 3.310 | 3.400 | 90,279 | +0.08(+2.41%) |
Mar 10, 2016 | 3.300 | 3.380 | 3.240 | 3.320 | 154,843 | +0.05(+1.53%) |
Mar 09, 2016 | 3.210 | 3.300 | 3.165 | 3.270 | 240,130 | +0.10(+3.15%) |
Mar 08, 2016 | 3.320 | 3.340 | 3.170 | 3.170 | 47,871 | -0.12(-3.65%) |
Mar 07, 2016 | 3.260 | 3.320 | 3.220 | 3.290 | 90,245 | +0.04(+1.23%) |
Mar 04, 2016 | 3.270 | 3.330 | 3.200 | 3.250 | 50,336 | +0.00(+0.00%) |
Mar 03, 2016 | 3.170 | 3.270 | 3.170 | 3.250 | 90,082 | +0.06(+1.88%) |
Mar 02, 2016 | 3.190 | 3.230 | 3.110 | 3.190 | 64,349 | +0.00(+0.00%) |
Mar 01, 2016 | 3.200 | 3.250 | 3.135 | 3.190 | 67,778 | +0.02(+0.63%) |
Feb 29, 2016 | 3.160 | 3.200 | 3.160 | 3.170 | 36,528 | -0.01(-0.31%) |
Feb 26, 2016 | 3.240 | 3.250 | 3.140 | 3.180 | 36,465 | -0.03(-0.93%) |
Feb 25, 2016 | 3.320 | 3.320 | 3.114 | 3.210 | 177,426 | -0.09(-2.73%) |
Feb 24, 2016 | 3.250 | 3.320 | 3.210 | 3.300 | 31,454 | +0.01(+0.30%) |
Feb 23, 2016 | 3.380 | 3.390 | 3.290 | 3.290 | 68,403 | -0.10(-2.95%) |
Feb 22, 2016 | 3.330 | 3.429 | 3.330 | 3.390 | 66,719 | +0.10(+3.04%) |
Feb 19, 2016 | 3.270 | 3.370 | 3.253 | 3.290 | 70,279 | +0.02(+0.61%) |
Feb 18, 2016 | 3.270 | 3.320 | 3.180 | 3.270 | 61,778 | -0.01(-0.30%) |
Feb 17, 2016 | 3.250 | 3.460 | 3.220 | 3.280 | 184,359 | -0.08(-2.38%) |
Feb 16, 2016 | 3.130 | 3.400 | 3.040 | 3.360 | 120,376 | +0.26(+8.39%) |
Feb 12, 2016 | 3.070 | 3.100 | 3.100 | 3.100 | 43,300 | +0.02(+0.65%) |
Feb 11, 2016 | 3.010 | 3.130 | 2.980 | 3.080 | 47,772 | +0.06(+1.99%) |
Feb 10, 2016 | 3.060 | 3.080 | 2.990 | 3.020 | 40,318 | -0.02(-0.66%) |
Feb 09, 2016 | 3.080 | 3.140 | 2.980 | 3.040 | 113,346 | -0.09(-2.88%) |
Feb 08, 2016 | 3.200 | 3.200 | 3.090 | 3.130 | 65,968 | -0.12(-3.69%) |
Feb 05, 2016 | 3.220 | 3.270 | 3.200 | 3.250 | 190,311 | +0.00(+0.00%) |
Feb 04, 2016 | 3.230 | 3.270 | 3.160 | 3.250 | 49,968 | +0.01(+0.31%) |
Feb 03, 2016 | 3.300 | 3.310 | 3.140 | 3.240 | 26,609 | -0.04(-1.22%) |
Feb 02, 2016 | 3.250 | 3.305 | 3.170 | 3.280 | 37,969 | -0.03(-0.91%) |
Feb 01, 2016 | 3.320 | 3.350 | 3.270 | 3.310 | 39,157 | +0.00(+0.00%) |
Jan 29, 2016 | 3.240 | 3.330 | 3.240 | 3.310 | 64,203 | +0.10(+3.12%) |
Jan 28, 2016 | 3.240 | 3.250 | 3.180 | 3.210 | 38,078 | +0.03(+0.94%) |
Jan 27, 2016 | 3.430 | 3.480 | 3.170 | 3.180 | 151,767 | -0.25(-7.29%) |
Jan 26, 2016 | 3.380 | 3.530 | 3.360 | 3.430 | 94,071 | +0.07(+2.08%) |
Jan 25, 2016 | 3.420 | 3.420 | 3.320 | 3.360 | 83,302 | -0.06(-1.75%) |
Jan 22, 2016 | 3.400 | 3.420 | 3.360 | 3.420 | 126,343 | +0.16(+4.91%) |
Jan 21, 2016 | 3.000 | 3.290 | 3.000 | 3.260 | 143,089 | +0.29(+9.76%) |
Jan 20, 2016 | 2.960 | 3.060 | 2.945 | 2.970 | 198,445 | -0.08(-2.62%) |
Jan 19, 2016 | 3.110 | 3.130 | 3.000 | 3.050 | 61,001 | -0.06(-1.93%) |
Jan 15, 2016 | 3.080 | 3.110 | 3.110 | 3.110 | 101,200 | -0.07(-2.20%) |
Jan 14, 2016 | 3.150 | 3.220 | 3.040 | 3.180 | 77,257 | +0.03(+0.95%) |
Jan 13, 2016 | 3.160 | 3.270 | 3.080 | 3.150 | 316,716 | -0.01(-0.32%) |
Jan 12, 2016 | 3.100 | 3.170 | 3.050 | 3.160 | 201,359 | +0.08(+2.60%) |
Jan 11, 2016 | 3.100 | 3.140 | 3.050 | 3.080 | 92,101 | -0.05(-1.60%) |
Jan 08, 2016 | 3.300 | 3.330 | 3.130 | 3.130 | 113,705 | -0.12(-3.69%) |
Jan 07, 2016 | 3.250 | 3.260 | 3.110 | 3.250 | 151,217 | -0.03(-0.91%) |
Jan 06, 2016 | 3.250 | 3.395 | 3.250 | 3.280 | 404,316 | -0.01(-0.30%) |
Jan 05, 2016 | 3.370 | 3.390 | 3.280 | 3.290 | 103,209 | -0.08(-2.37%) |
Jan 04, 2016 | 3.330 | 3.385 | 3.250 | 3.370 | 149,811 | -0.06(-1.75%) |
Dec 31, 2015 | 3.400 | 3.430 | 3.430 | 3.430 | 145,000 | +0.00(+0.00%) |
Dec 30, 2015 | 3.430 | 3.505 | 3.430 | 3.430 | 69,492 | -0.07(-2.00%) |
Dec 29, 2015 | 3.580 | 3.580 | 3.480 | 3.500 | 157,604 | -0.04(-1.13%) |
Dec 28, 2015 | 3.460 | 3.590 | 3.430 | 3.540 | 78,005 | +0.00(+0.00%) |
Dec 24, 2015 | 3.640 | 3.540 | 3.540 | 3.540 | 33,100 | -0.10(-2.75%) |
Dec 23, 2015 | 3.570 | 3.680 | 3.510 | 3.640 | 116,041 | +0.10(+2.82%) |
Dec 22, 2015 | 3.450 | 3.540 | 3.390 | 3.540 | 79,949 | +0.06(+1.72%) |
Dec 21, 2015 | 3.420 | 3.500 | 3.410 | 3.480 | 50,227 | +0.10(+2.96%) |
Dec 18, 2015 | 3.610 | 3.690 | 3.320 | 3.380 | 549,538 | -0.26(-7.14%) |
Dec 17, 2015 | 3.810 | 3.880 | 3.600 | 3.640 | 94,805 | -0.15(-3.96%) |
Dec 16, 2015 | 3.790 | 3.840 | 3.720 | 3.790 | 76,038 | +0.01(+0.26%) |
Dec 15, 2015 | 3.650 | 3.800 | 3.650 | 3.780 | 94,857 | +0.10(+2.72%) |
Dec 14, 2015 | 3.530 | 3.700 | 3.490 | 3.680 | 128,022 | +0.17(+4.84%) |
Dec 11, 2015 | 3.700 | 3.720 | 3.500 | 3.510 | 233,951 | -0.28(-7.39%) |
Dec 10, 2015 | 3.750 | 3.840 | 3.660 | 3.790 | 74,084 | +0.06(+1.61%) |
Dec 09, 2015 | 3.880 | 3.930 | 3.690 | 3.730 | 153,413 | -0.15(-3.87%) |
Dec 08, 2015 | 3.780 | 3.970 | 3.780 | 3.880 | 218,943 | +0.05(+1.31%) |
Dec 07, 2015 | 3.950 | 4.030 | 3.830 | 3.830 | 199,965 | -0.07(-1.79%) |
Dec 04, 2015 | 4.010 | 4.010 | 3.880 | 3.900 | 67,656 | -0.15(-3.70%) |
Dec 03, 2015 | 4.270 | 4.310 | 4.000 | 4.050 | 168,308 | -0.19(-4.48%) |
Dec 02, 2015 | 4.360 | 4.400 | 4.180 | 4.240 | 152,357 | -0.12(-2.75%) |
Dec 01, 2015 | 4.310 | 4.410 | 4.210 | 4.360 | 104,470 | +0.08(+1.87%) |
Nov 30, 2015 | 4.250 | 4.300 | 4.200 | 4.280 | 140,415 | -0.07(-1.61%) |
Nov 27, 2015 | 4.330 | 4.370 | 4.170 | 4.350 | 63,561 | +0.01(+0.23%) |
Nov 25, 2015 | 4.370 | 4.340 | 4.340 | 4.340 | 73,900 | -0.01(-0.23%) |
Nov 24, 2015 | 4.130 | 4.380 | 4.050 | 4.350 | 149,956 | +0.20(+4.82%) |
Nov 23, 2015 | 4.070 | 4.200 | 4.020 | 4.150 | 103,821 | +0.04(+0.97%) |
Nov 20, 2015 | 4.130 | 4.140 | 4.060 | 4.110 | 81,096 | +0.01(+0.24%) |
Nov 19, 2015 | 4.230 | 4.230 | 4.050 | 4.100 | 114,370 | -0.11(-2.61%) |
Nov 18, 2015 | 3.940 | 4.235 | 3.750 | 4.210 | 261,187 | +0.29(+7.40%) |
Nov 17, 2015 | 3.710 | 3.990 | 3.710 | 3.920 | 424,457 | +0.21(+5.66%) |
Nov 16, 2015 | 3.740 | 3.790 | 3.616 | 3.710 | 146,338 | -0.05(-1.33%) |
Nov 13, 2015 | 3.720 | 3.800 | 3.710 | 3.760 | 209,280 | +0.03(+0.80%) |
Nov 12, 2015 | 3.820 | 3.840 | 3.690 | 3.730 | 265,114 | -0.12(-3.12%) |
Nov 11, 2015 | 3.850 | 3.880 | 3.760 | 3.850 | 126,486 | -0.01(-0.26%) |
Nov 10, 2015 | 3.860 | 3.870 | 3.780 | 3.860 | 147,508 | +0.00(+0.00%) |
Nov 09, 2015 | 3.910 | 3.930 | 3.860 | 3.860 | 164,424 | -0.05(-1.28%) |
Nov 06, 2015 | 3.870 | 3.930 | 3.850 | 3.910 | 203,314 | +0.01(+0.26%) |
Nov 05, 2015 | 3.900 | 3.900 | 3.820 | 3.900 | 93,582 | -0.02(-0.51%) |
Nov 04, 2015 | 3.930 | 3.930 | 3.760 | 3.920 | 375,163 | -0.02(-0.51%) |
Nov 03, 2015 | 3.790 | 3.980 | 3.790 | 3.940 | 369,484 | +0.08(+2.07%) |
Nov 02, 2015 | 4.070 | 4.070 | 3.800 | 3.860 | 174,192 | -0.11(-2.77%) |
Oct 30, 2015 | 3.830 | 3.970 | 3.760 | 3.970 | 205,625 | +0.17(+4.47%) |
Oct 29, 2015 | 3.810 | 3.820 | 3.650 | 3.800 | 184,776 | +0.08(+2.15%) |
Oct 28, 2015 | 3.400 | 3.760 | 3.400 | 3.720 | 392,540 | +0.33(+9.73%) |
Oct 27, 2015 | 3.700 | 3.720 | 3.370 | 3.390 | 754,516 | -0.30(-8.13%) |
Oct 26, 2015 | 3.790 | 3.840 | 3.620 | 3.690 | 315,637 | -0.13(-3.40%) |
Oct 23, 2015 | 4.040 | 4.130 | 3.720 | 3.820 | 311,575 | -0.18(-4.50%) |
Oct 22, 2015 | 3.970 | 4.050 | 3.910 | 4.000 | 171,802 | +0.00(+0.00%) |
Oct 21, 2015 | 4.000 | 4.090 | 3.970 | 4.000 | 77,739 | +0.00(+0.00%) |
Oct 20, 2015 | 4.010 | 4.090 | 4.000 | 4.000 | 132,551 | -0.06(-1.48%) |
Oct 19, 2015 | 4.080 | 4.090 | 4.000 | 4.060 | 99,687 | -0.03(-0.73%) |
Oct 16, 2015 | 4.070 | 4.150 | 4.010 | 4.090 | 70,395 | +0.04(+0.99%) |
Oct 15, 2015 | 3.990 | 4.090 | 3.950 | 4.050 | 183,007 | +0.05(+1.25%) |
Oct 14, 2015 | 4.060 | 4.120 | 3.970 | 4.000 | 182,998 | -0.08(-1.96%) |
Oct 13, 2015 | 4.300 | 4.300 | 4.050 | 4.080 | 314,831 | -0.23(-5.34%) |
Oct 12, 2015 | 4.400 | 4.460 | 4.290 | 4.310 | 191,040 | -0.07(-1.60%) |
Oct 09, 2015 | 4.400 | 4.570 | 4.230 | 4.380 | 393,739 | +0.01(+0.23%) |
Oct 08, 2015 | 4.340 | 4.390 | 4.300 | 4.370 | 109,087 | +0.04(+0.92%) |
Oct 07, 2015 | 4.280 | 4.380 | 4.150 | 4.330 | 250,246 | +0.08(+1.88%) |
Oct 06, 2015 | 4.130 | 4.290 | 4.120 | 4.250 | 186,181 | +0.05(+1.19%) |
Oct 05, 2015 | 4.170 | 4.330 | 4.030 | 4.200 | 310,587 | +0.03(+0.72%) |
Oct 02, 2015 | 4.260 | 4.290 | 4.000 | 4.170 | 331,878 | -0.11(-2.57%) |