Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.500 | 2.550 | 2.435 | 2.540 | 5,701,360 | +0.04(+1.60%) |
Apr 27, 2017 | 2.530 | 2.530 | 2.425 | 2.500 | 6,392,761 | -0.05(-1.96%) |
Apr 26, 2017 | 2.540 | 2.550 | 2.400 | 2.550 | 10,720,764 | +0.01(+0.39%) |
Apr 25, 2017 | 2.600 | 2.610 | 2.490 | 2.540 | 10,456,694 | -0.12(-4.51%) |
Apr 24, 2017 | 2.700 | 2.710 | 2.630 | 2.660 | 6,867,429 | -0.07(-2.56%) |
Apr 21, 2017 | 2.780 | 2.780 | 2.700 | 2.730 | 5,200,957 | -0.03(-1.09%) |
Apr 20, 2017 | 2.780 | 2.800 | 2.720 | 2.760 | 6,789,350 | -0.04(-1.43%) |
Apr 19, 2017 | 2.780 | 2.830 | 2.720 | 2.800 | 10,734,285 | -0.02(-0.71%) |
Apr 18, 2017 | 2.780 | 2.830 | 2.750 | 2.820 | 6,010,347 | +0.03(+1.08%) |
Apr 17, 2017 | 2.880 | 2.890 | 2.770 | 2.790 | 6,593,452 | -0.10(-3.46%) |
Apr 13, 2017 | 2.910 | 2.960 | 2.870 | 2.890 | 5,490,184 | -0.04(-1.37%) |
Apr 12, 2017 | 2.920 | 2.950 | 2.860 | 2.930 | 4,105,613 | +0.03(+1.03%) |
Apr 11, 2017 | 2.820 | 2.930 | 2.810 | 2.900 | 5,734,014 | +0.12(+4.32%) |
Apr 10, 2017 | 2.750 | 2.810 | 2.710 | 2.780 | 3,028,270 | +0.02(+0.72%) |
Apr 07, 2017 | 2.860 | 2.880 | 2.750 | 2.760 | 4,306,505 | -0.05(-1.78%) |
Apr 06, 2017 | 2.850 | 2.850 | 2.770 | 2.810 | 2,298,005 | -0.03(-1.06%) |
Apr 05, 2017 | 2.810 | 2.870 | 2.750 | 2.840 | 5,938,383 | -0.02(-0.70%) |
Apr 04, 2017 | 2.880 | 2.910 | 2.820 | 2.860 | 3,279,833 | -0.01(-0.35%) |
Apr 03, 2017 | 2.830 | 2.890 | 2.810 | 2.870 | 3,599,175 | +0.04(+1.41%) |
Mar 31, 2017 | 2.840 | 2.890 | 2.800 | 2.830 | 3,964,247 | +0.01(+0.35%) |
Mar 30, 2017 | 2.840 | 2.860 | 2.810 | 2.820 | 3,521,894 | -0.04(-1.40%) |
Mar 29, 2017 | 2.850 | 2.900 | 2.795 | 2.860 | 4,457,508 | +0.03(+1.06%) |
Mar 28, 2017 | 2.950 | 2.970 | 2.800 | 2.830 | 7,782,475 | -0.14(-4.71%) |
Mar 27, 2017 | 3.000 | 3.010 | 2.930 | 2.970 | 2,932,587 | +0.06(+2.06%) |
Mar 24, 2017 | 2.940 | 2.985 | 2.880 | 2.910 | 5,844,543 | -0.05(-1.69%) |
Mar 23, 2017 | 3.070 | 3.080 | 2.914 | 2.960 | 6,318,248 | -0.10(-3.27%) |
Mar 22, 2017 | 3.150 | 3.160 | 3.045 | 3.060 | 3,844,408 | -0.05(-1.61%) |
Mar 21, 2017 | 3.070 | 3.150 | 3.040 | 3.110 | 8,832,012 | +0.04(+1.30%) |
Mar 20, 2017 | 3.000 | 3.080 | 2.940 | 3.070 | 4,007,765 | +0.07(+2.33%) |
Mar 17, 2017 | 3.080 | 3.080 | 2.880 | 3.000 | 12,021,985 | -0.03(-0.99%) |
Mar 16, 2017 | 3.200 | 3.200 | 3.030 | 3.030 | 5,862,451 | -0.06(-1.94%) |
Mar 15, 2017 | 2.860 | 3.100 | 2.790 | 3.090 | 11,518,225 | +0.28(+9.96%) |
Mar 14, 2017 | 3.010 | 3.050 | 2.780 | 2.810 | 6,569,349 | -0.20(-6.64%) |
Mar 13, 2017 | 3.050 | 3.070 | 2.950 | 3.010 | 6,042,299 | +0.02(+0.67%) |
Mar 10, 2017 | 2.820 | 2.990 | 2.775 | 2.990 | 5,144,799 | +0.21(+7.55%) |
Mar 09, 2017 | 2.800 | 2.870 | 2.770 | 2.780 | 4,028,346 | -0.03(-1.07%) |
Mar 08, 2017 | 2.800 | 2.890 | 2.770 | 2.810 | 4,239,489 | -0.02(-0.71%) |
Mar 07, 2017 | 2.760 | 2.925 | 2.740 | 2.830 | 7,824,939 | +0.02(+0.71%) |
Mar 06, 2017 | 3.010 | 3.010 | 2.790 | 2.810 | 7,457,886 | -0.19(-6.33%) |
Mar 03, 2017 | 2.900 | 3.030 | 2.830 | 3.000 | 10,028,967 | +0.07(+2.39%) |
Mar 02, 2017 | 3.130 | 3.170 | 2.920 | 2.930 | 9,805,186 | -0.26(-8.15%) |
Mar 01, 2017 | 3.000 | 3.190 | 2.960 | 3.190 | 10,994,453 | +0.11(+3.57%) |
Feb 28, 2017 | 3.120 | 3.230 | 3.050 | 3.080 | 10,914,509 | +0.05(+1.65%) |
Feb 27, 2017 | 3.340 | 3.420 | 3.030 | 3.030 | 11,991,506 | -0.33(-9.82%) |
Feb 24, 2017 | 3.520 | 3.550 | 3.350 | 3.360 | 8,301,723 | -0.11(-3.17%) |
Feb 23, 2017 | 3.400 | 3.470 | 3.345 | 3.470 | 7,529,303 | +0.12(+3.58%) |
Feb 22, 2017 | 3.250 | 3.360 | 3.220 | 3.350 | 6,402,678 | +0.05(+1.52%) |
Feb 21, 2017 | 3.170 | 3.300 | 3.110 | 3.300 | 6,816,399 | +0.08(+2.48%) |
Feb 17, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.16(-4.73%) | |
Feb 16, 2017 | 3.390 | 3.450 | 3.370 | 3.380 | 7,996,611 | +0.00(+0.00%) |
Feb 15, 2017 | 3.310 | 3.420 | 3.310 | 3.380 | 4,756,213 | -0.01(-0.29%) |
Feb 14, 2017 | 3.400 | 3.430 | 3.300 | 3.390 | 5,599,825 | +0.04(+1.19%) |
Feb 13, 2017 | 3.380 | 3.390 | 3.300 | 3.350 | 4,743,532 | -0.06(-1.76%) |
Feb 10, 2017 | 3.230 | 3.420 | 3.210 | 3.410 | 6,314,950 | +0.10(+3.02%) |
Feb 09, 2017 | 3.430 | 3.460 | 3.300 | 3.310 | 6,278,107 | -0.12(-3.50%) |
Feb 08, 2017 | 3.450 | 3.480 | 3.340 | 3.430 | 5,697,817 | +0.07(+2.08%) |
Feb 07, 2017 | 3.280 | 3.480 | 3.260 | 3.360 | 8,768,114 | +0.00(+0.00%) |
Feb 06, 2017 | 3.220 | 3.360 | 3.100 | 3.360 | 7,831,511 | +0.25(+8.04%) |
Feb 03, 2017 | 3.080 | 3.140 | 3.050 | 3.110 | 2,847,456 | +0.03(+0.97%) |
Feb 02, 2017 | 3.150 | 3.200 | 3.035 | 3.080 | 6,193,831 | -0.09(-2.84%) |
Feb 01, 2017 | 3.020 | 3.220 | 2.973 | 3.170 | 5,588,107 | +0.11(+3.59%) |
Jan 31, 2017 | 3.070 | 3.100 | 3.000 | 3.060 | 4,528,286 | +0.09(+3.03%) |
Jan 30, 2017 | 2.990 | 3.090 | 2.940 | 2.970 | 4,407,519 | +0.03(+1.02%) |
Jan 27, 2017 | 2.950 | 2.980 | 2.900 | 2.940 | 2,787,832 | +0.00(+0.00%) |
Jan 26, 2017 | 2.860 | 3.030 | 2.840 | 2.940 | 5,186,779 | +0.01(+0.34%) |
Jan 25, 2017 | 2.860 | 2.950 | 2.840 | 2.930 | 3,821,733 | -0.01(-0.34%) |
Jan 24, 2017 | 2.940 | 3.050 | 2.900 | 2.940 | 4,599,788 | +0.00(+0.00%) |
Jan 23, 2017 | 2.890 | 2.950 | 2.830 | 2.940 | 4,034,151 | +0.11(+3.89%) |
Jan 20, 2017 | 2.750 | 2.880 | 2.730 | 2.830 | 4,829,381 | +0.08(+2.91%) |
Jan 19, 2017 | 2.730 | 2.785 | 2.660 | 2.750 | 4,944,353 | -0.04(-1.43%) |
Jan 18, 2017 | 2.890 | 2.890 | 2.720 | 2.790 | 5,143,320 | -0.08(-2.79%) |
Jan 17, 2017 | 2.860 | 2.930 | 2.850 | 2.870 | 4,198,805 | +0.09(+3.24%) |
Jan 13, 2017 | 2.780 | 2.780 | 2.780 | 0 | +0.04(+1.46%) | |
Jan 12, 2017 | 2.830 | 2.870 | 2.700 | 2.740 | 3,994,113 | -0.02(-0.72%) |
Jan 11, 2017 | 2.740 | 2.830 | 2.650 | 2.760 | 5,977,837 | +0.01(+0.36%) |
Jan 10, 2017 | 2.710 | 2.810 | 2.710 | 2.750 | 3,880,953 | +0.05(+1.85%) |
Jan 09, 2017 | 2.780 | 2.810 | 2.680 | 2.700 | 4,872,093 | -0.01(-0.37%) |
Jan 06, 2017 | 2.720 | 2.810 | 2.610 | 2.710 | 5,338,144 | -0.07(-2.52%) |
Jan 05, 2017 | 2.600 | 2.810 | 2.590 | 2.780 | 7,037,314 | +0.24(+9.45%) |
Jan 04, 2017 | 2.580 | 2.590 | 2.490 | 2.540 | 4,511,056 | +0.01(+0.40%) |
Jan 03, 2017 | 2.450 | 2.530 | 2.385 | 2.530 | 4,117,611 | +0.16(+6.75%) |
Dec 30, 2016 | 2.370 | 2.370 | 2.370 | 0 | -0.15(-5.95%) | |
Dec 29, 2016 | 2.300 | 2.530 | 2.300 | 2.520 | 4,943,920 | +0.26(+11.50%) |
Dec 28, 2016 | 2.200 | 2.260 | 2.150 | 2.260 | 3,270,581 | +0.00(+0.00%) |
Dec 27, 2016 | 2.180 | 2.260 | 2.150 | 2.260 | 1,996,829 | +0.14(+6.60%) |
Dec 23, 2016 | 2.120 | 2.120 | 2.120 | 0 | -0.02(-0.93%) | |
Dec 22, 2016 | 2.110 | 2.160 | 2.090 | 2.140 | 1,525,977 | +0.02(+0.94%) |
Dec 21, 2016 | 2.190 | 2.190 | 2.110 | 2.120 | 1,428,229 | -0.04(-1.85%) |
Dec 20, 2016 | 2.130 | 2.190 | 2.080 | 2.160 | 2,749,981 | -0.01(-0.46%) |
Dec 19, 2016 | 2.210 | 2.240 | 2.120 | 2.170 | 3,521,376 | -0.02(-0.91%) |
Dec 16, 2016 | 2.100 | 2.190 | 2.060 | 2.190 | 12,468,559 | +0.14(+6.83%) |
Dec 15, 2016 | 2.190 | 2.190 | 2.020 | 2.050 | 7,851,606 | -0.20(-8.89%) |
Dec 14, 2016 | 2.420 | 2.480 | 2.240 | 2.250 | 6,422,089 | -0.15(-6.25%) |
Dec 13, 2016 | 2.380 | 2.420 | 2.330 | 2.400 | 3,774,874 | +0.03(+1.27%) |
Dec 12, 2016 | 2.380 | 2.460 | 2.360 | 2.370 | 4,283,287 | -0.03(-1.25%) |
Dec 09, 2016 | 2.530 | 2.540 | 2.400 | 2.400 | 5,217,681 | -0.15(-5.88%) |
Dec 08, 2016 | 2.540 | 2.573 | 2.500 | 2.550 | 3,366,565 | +0.01(+0.39%) |
Dec 07, 2016 | 2.580 | 2.640 | 2.530 | 2.540 | 4,549,994 | +0.04(+1.60%) |
Dec 06, 2016 | 2.440 | 2.522 | 2.440 | 2.500 | 5,273,327 | +0.04(+1.63%) |
Dec 05, 2016 | 2.470 | 2.495 | 2.370 | 2.460 | 4,694,625 | -0.01(-0.40%) |
Dec 02, 2016 | 2.460 | 2.520 | 2.450 | 2.470 | 3,550,746 | +0.05(+2.07%) |
Dec 01, 2016 | 2.380 | 2.510 | 2.360 | 2.420 | 4,449,825 | +0.00(+0.00%) |
Nov 30, 2016 | 2.400 | 2.450 | 2.380 | 2.420 | 2,875,230 | -0.05(-2.02%) |
Nov 29, 2016 | 2.390 | 2.480 | 2.370 | 2.470 | 2,449,604 | +0.01(+0.41%) |
Nov 28, 2016 | 2.390 | 2.460 | 2.330 | 2.460 | 4,442,343 | +0.15(+6.49%) |
Nov 25, 2016 | 2.340 | 2.350 | 2.300 | 2.310 | 1,240,433 | -0.03(-1.28%) |
Nov 23, 2016 | 2.340 | 2.340 | 2.340 | 0 | -0.14(-5.65%) | |
Nov 22, 2016 | 2.450 | 2.500 | 2.380 | 2.480 | 2,189,945 | +0.03(+1.22%) |
Nov 21, 2016 | 2.420 | 2.490 | 2.410 | 2.450 | 4,119,380 | +0.07(+2.94%) |
Nov 18, 2016 | 2.350 | 2.410 | 2.310 | 2.380 | 3,683,517 | -0.03(-1.24%) |
Nov 17, 2016 | 2.480 | 2.560 | 2.340 | 2.410 | 4,923,267 | -0.08(-3.21%) |
Nov 16, 2016 | 2.580 | 2.580 | 2.450 | 2.490 | 2,566,833 | -0.08(-3.11%) |
Nov 15, 2016 | 2.400 | 2.570 | 2.390 | 2.570 | 4,263,576 | +0.18(+7.53%) |
Nov 14, 2016 | 2.350 | 2.500 | 2.230 | 2.390 | 5,263,057 | +0.03(+1.27%) |
Nov 11, 2016 | 2.520 | 2.550 | 2.300 | 2.360 | 7,045,496 | -0.20(-7.81%) |
Nov 10, 2016 | 2.750 | 2.750 | 2.520 | 2.560 | 7,820,725 | -0.19(-6.91%) |
Nov 09, 2016 | 2.900 | 2.920 | 2.670 | 2.750 | 8,802,657 | +0.08(+3.00%) |
Nov 08, 2016 | 2.740 | 2.860 | 2.660 | 2.670 | 5,420,306 | -0.08(-2.91%) |
Nov 07, 2016 | 2.800 | 2.800 | 2.680 | 2.750 | 4,369,512 | -0.14(-4.84%) |
Nov 04, 2016 | 2.950 | 2.970 | 2.830 | 2.890 | 11,528,253 | -0.06(-2.03%) |
Nov 03, 2016 | 2.850 | 3.040 | 2.810 | 2.950 | 4,217,002 | +0.08(+2.79%) |
Nov 02, 2016 | 3.000 | 3.030 | 2.820 | 2.870 | 6,769,219 | -0.05(-1.71%) |
Nov 01, 2016 | 3.000 | 3.010 | 2.890 | 2.920 | 4,571,487 | +0.03(+1.04%) |
Oct 31, 2016 | 2.770 | 2.890 | 2.730 | 2.890 | 2,985,245 | +0.11(+3.96%) |
Oct 28, 2016 | 2.710 | 2.845 | 2.710 | 2.780 | 4,967,935 | +0.05(+1.83%) |
Oct 27, 2016 | 2.810 | 2.825 | 2.700 | 2.730 | 3,047,375 | -0.07(-2.50%) |
Oct 26, 2016 | 2.880 | 2.930 | 2.760 | 2.800 | 5,096,684 | -0.12(-4.11%) |
Oct 25, 2016 | 2.750 | 2.940 | 2.730 | 2.920 | 5,056,576 | +0.20(+7.35%) |
Oct 24, 2016 | 2.780 | 2.820 | 2.650 | 2.720 | 3,789,715 | -0.06(-2.16%) |
Oct 21, 2016 | 2.750 | 2.800 | 2.720 | 2.780 | 3,009,761 | +0.00(+0.00%) |
Oct 20, 2016 | 2.800 | 2.810 | 2.680 | 2.780 | 3,137,589 | +0.03(+1.09%) |
Oct 19, 2016 | 2.760 | 2.800 | 2.705 | 2.750 | 4,719,907 | +0.09(+3.38%) |
Oct 18, 2016 | 2.610 | 2.670 | 2.570 | 2.660 | 2,930,518 | +0.11(+4.31%) |
Oct 17, 2016 | 2.520 | 2.570 | 2.490 | 2.550 | 2,891,377 | +0.08(+3.24%) |
Oct 14, 2016 | 2.400 | 2.540 | 2.400 | 2.470 | 4,393,051 | -0.01(-0.40%) |
Oct 13, 2016 | 2.400 | 2.540 | 2.360 | 2.480 | 5,268,438 | +0.12(+5.08%) |
Oct 12, 2016 | 2.220 | 2.370 | 2.220 | 2.360 | 4,626,095 | +0.16(+7.27%) |
Oct 11, 2016 | 2.250 | 2.290 | 2.200 | 2.200 | 3,397,483 | -0.10(-4.35%) |
Oct 10, 2016 | 2.310 | 2.310 | 2.270 | 2.300 | 1,832,086 | +0.08(+3.60%) |
Oct 07, 2016 | 2.280 | 2.320 | 2.170 | 2.220 | 5,406,021 | +0.02(+0.91%) |
Oct 06, 2016 | 2.200 | 2.270 | 2.145 | 2.200 | 5,551,801 | -0.09(-3.93%) |
Oct 05, 2016 | 2.380 | 2.420 | 2.250 | 2.290 | 5,694,152 | -0.06(-2.55%) |
Oct 04, 2016 | 2.500 | 2.500 | 2.340 | 2.350 | 6,971,637 | -0.27(-10.31%) |
Oct 03, 2016 | 2.630 | 2.660 | 2.560 | 2.620 | 2,841,981 | -0.01(-0.38%) |
Sep 30, 2016 | 2.730 | 2.750 | 2.610 | 2.630 | 5,647,126 | -0.02(-0.75%) |
Sep 29, 2016 | 2.670 | 2.705 | 2.600 | 2.650 | 3,744,290 | -0.04(-1.49%) |
Sep 28, 2016 | 2.600 | 2.690 | 2.480 | 2.690 | 6,627,161 | +0.14(+5.49%) |
Sep 27, 2016 | 2.670 | 2.670 | 2.460 | 2.550 | 9,930,907 | -0.34(-11.76%) |
Sep 26, 2016 | 2.950 | 2.980 | 2.880 | 2.890 | 2,133,514 | -0.01(-0.34%) |
Sep 23, 2016 | 3.000 | 3.040 | 2.880 | 2.900 | 3,474,827 | -0.12(-3.97%) |
Sep 22, 2016 | 3.140 | 3.140 | 2.980 | 3.020 | 6,055,587 | -0.02(-0.66%) |
Sep 21, 2016 | 2.940 | 3.070 | 2.880 | 3.040 | 7,744,921 | +0.18(+6.29%) |
Sep 20, 2016 | 2.810 | 2.880 | 2.770 | 2.860 | 4,232,091 | +0.08(+2.88%) |
Sep 19, 2016 | 2.800 | 2.830 | 2.750 | 2.780 | 3,742,959 | +0.04(+1.46%) |
Sep 16, 2016 | 2.690 | 2.760 | 2.620 | 2.740 | 94,367,512 | +0.05(+1.86%) |
Sep 15, 2016 | 2.700 | 2.740 | 2.610 | 2.690 | 5,367,622 | -0.01(-0.37%) |
Sep 14, 2016 | 2.720 | 2.780 | 2.670 | 2.700 | 5,915,429 | -0.01(-0.37%) |
Sep 13, 2016 | 2.850 | 2.850 | 2.650 | 2.710 | 8,705,543 | -0.15(-5.24%) |
Sep 12, 2016 | 2.630 | 2.880 | 2.610 | 2.860 | 15,744,935 | +0.16(+5.93%) |
Sep 09, 2016 | 2.830 | 2.840 | 2.680 | 2.700 | 5,134,264 | -0.21(-7.22%) |
Sep 08, 2016 | 2.870 | 2.950 | 2.860 | 2.910 | 3,352,232 | -0.02(-0.68%) |
Sep 07, 2016 | 2.990 | 2.990 | 2.810 | 2.930 | 4,685,556 | -0.04(-1.35%) |
Sep 06, 2016 | 2.920 | 2.970 | 2.870 | 2.970 | 5,550,612 | +0.16(+5.69%) |
Sep 02, 2016 | 2.780 | 2.810 | 2.810 | 2.810 | 7,789,100 | +0.15(+5.64%) |
Sep 01, 2016 | 2.510 | 2.690 | 2.465 | 2.660 | 6,167,156 | +0.15(+5.98%) |
Aug 31, 2016 | 2.570 | 2.640 | 2.510 | 2.510 | 6,944,875 | -0.14(-5.28%) |
Aug 30, 2016 | 2.850 | 2.860 | 2.610 | 2.650 | 6,833,627 | -0.22(-7.67%) |
Aug 29, 2016 | 2.880 | 2.920 | 2.820 | 2.870 | 4,114,475 | -0.03(-1.03%) |
Aug 26, 2016 | 3.040 | 3.150 | 2.830 | 2.900 | 10,604,270 | -0.08(-2.68%) |
Aug 25, 2016 | 2.790 | 3.080 | 2.760 | 2.980 | 7,985,660 | +0.15(+5.30%) |
Aug 24, 2016 | 3.010 | 3.020 | 2.791 | 2.830 | 6,495,045 | -0.22(-7.21%) |
Aug 23, 2016 | 3.130 | 3.200 | 3.050 | 3.050 | 4,306,300 | -0.07(-2.24%) |
Aug 22, 2016 | 3.240 | 3.280 | 3.100 | 3.120 | 5,012,595 | -0.21(-6.31%) |
Aug 19, 2016 | 3.310 | 3.370 | 3.290 | 3.330 | 5,024,357 | -0.06(-1.77%) |
Aug 18, 2016 | 3.400 | 3.430 | 3.350 | 3.390 | 3,711,852 | +0.06(+1.80%) |
Aug 17, 2016 | 3.250 | 3.380 | 3.210 | 3.330 | 7,381,045 | +0.03(+0.91%) |
Aug 16, 2016 | 3.380 | 3.410 | 3.300 | 3.300 | 4,895,857 | -0.02(-0.60%) |
Aug 15, 2016 | 3.500 | 3.540 | 3.270 | 3.320 | 6,358,874 | -0.14(-4.05%) |
Aug 12, 2016 | 3.490 | 3.580 | 3.410 | 3.460 | 11,730,937 | -0.03(-0.86%) |
Aug 11, 2016 | 3.600 | 3.649 | 3.480 | 3.490 | 5,735,144 | -0.06(-1.69%) |
Aug 10, 2016 | 3.620 | 3.640 | 3.525 | 3.550 | 6,239,250 | +0.05(+1.43%) |
Aug 09, 2016 | 3.430 | 3.550 | 3.410 | 3.500 | 3,567,813 | +0.09(+2.64%) |
Aug 08, 2016 | 3.350 | 3.440 | 3.300 | 3.410 | 4,790,818 | +0.07(+2.10%) |
Aug 05, 2016 | 3.310 | 3.370 | 3.270 | 3.340 | 4,597,535 | -0.05(-1.47%) |
Aug 04, 2016 | 3.300 | 3.450 | 3.280 | 3.390 | 6,824,746 | +0.16(+4.95%) |
Aug 03, 2016 | 3.250 | 3.250 | 3.130 | 3.230 | 3,257,568 | -0.01(-0.31%) |
Aug 02, 2016 | 3.260 | 3.290 | 3.210 | 3.240 | 4,253,030 | +0.06(+1.89%) |
Aug 01, 2016 | 3.150 | 3.250 | 3.130 | 3.180 | 2,766,851 | +0.05(+1.60%) |
Jul 29, 2016 | 3.060 | 3.190 | 3.040 | 3.130 | 4,916,579 | +0.12(+3.99%) |
Jul 28, 2016 | 3.030 | 3.040 | 2.920 | 3.010 | 4,457,377 | +0.02(+0.67%) |
Jul 27, 2016 | 2.820 | 3.020 | 2.820 | 2.990 | 4,863,416 | +0.21(+7.55%) |
Jul 26, 2016 | 2.750 | 2.825 | 2.720 | 2.780 | 2,236,400 | +0.08(+2.96%) |
Jul 25, 2016 | 2.750 | 2.770 | 2.660 | 2.700 | 3,055,437 | -0.11(-3.91%) |
Jul 22, 2016 | 2.840 | 2.860 | 2.755 | 2.810 | 1,792,273 | -0.05(-1.75%) |
Jul 21, 2016 | 2.720 | 2.870 | 2.690 | 2.860 | 3,866,488 | +0.14(+5.15%) |
Jul 20, 2016 | 2.800 | 2.810 | 2.690 | 2.720 | 5,060,950 | -0.16(-5.56%) |
Jul 19, 2016 | 2.930 | 2.970 | 2.870 | 2.880 | 3,966,994 | -0.08(-2.70%) |
Jul 18, 2016 | 3.000 | 3.000 | 2.890 | 2.960 | 2,382,553 | +0.02(+0.68%) |
Jul 15, 2016 | 2.950 | 3.040 | 2.922 | 2.940 | 3,720,981 | -0.07(-2.33%) |
Jul 14, 2016 | 2.940 | 3.050 | 2.920 | 3.010 | 4,491,197 | -0.06(-1.95%) |
Jul 13, 2016 | 2.960 | 3.090 | 2.900 | 3.070 | 6,100,243 | +0.13(+4.42%) |
Jul 12, 2016 | 3.010 | 3.040 | 2.880 | 2.940 | 5,466,790 | -0.09(-2.97%) |
Jul 11, 2016 | 2.930 | 3.050 | 2.900 | 3.030 | 5,011,456 | +0.06(+2.02%) |
Jul 08, 2016 | 2.820 | 3.000 | 2.810 | 2.970 | 6,303,878 | +0.16(+5.69%) |
Jul 07, 2016 | 2.930 | 2.950 | 2.770 | 2.810 | 5,375,532 | -0.13(-4.42%) |
Jul 06, 2016 | 2.800 | 2.950 | 2.760 | 2.940 | 7,954,217 | +0.22(+8.09%) |
Jul 05, 2016 | 2.700 | 2.740 | 2.650 | 2.720 | 6,206,486 | -0.08(-2.86%) |
Jul 01, 2016 | 2.590 | 2.800 | 2.800 | 2.800 | 4,189,800 | +0.29(+11.55%) |
Jun 30, 2016 | 2.500 | 2.510 | 2.420 | 2.510 | 2,810,345 | +0.03(+1.21%) |
Jun 29, 2016 | 2.520 | 2.520 | 2.460 | 2.480 | 4,337,012 | +0.03(+1.22%) |
Jun 28, 2016 | 2.420 | 2.500 | 2.420 | 2.450 | 4,364,281 | -0.06(-2.39%) |
Jun 27, 2016 | 2.430 | 2.510 | 2.380 | 2.510 | 6,365,051 | +0.10(+4.15%) |
Jun 24, 2016 | 2.390 | 2.470 | 2.320 | 2.410 | 7,051,156 | +0.23(+10.55%) |
Jun 23, 2016 | 2.210 | 2.220 | 2.150 | 2.180 | 2,150,095 | -0.05(-2.24%) |
Jun 22, 2016 | 2.200 | 2.230 | 2.130 | 2.230 | 3,168,492 | +0.05(+2.29%) |
Jun 21, 2016 | 2.220 | 2.230 | 2.160 | 2.180 | 2,941,649 | -0.08(-3.54%) |
Jun 20, 2016 | 2.170 | 2.280 | 2.150 | 2.260 | 2,694,767 | +0.06(+2.73%) |
Jun 17, 2016 | 2.240 | 2.280 | 2.140 | 2.200 | 36,768,416 | +0.02(+0.92%) |
Jun 16, 2016 | 2.280 | 2.350 | 2.170 | 2.180 | 6,293,570 | -0.03(-1.36%) |
Jun 15, 2016 | 2.180 | 2.230 | 2.130 | 2.210 | 9,174,725 | +0.02(+0.91%) |
Jun 14, 2016 | 2.200 | 2.200 | 2.090 | 2.190 | 5,116,039 | +0.01(+0.46%) |
Jun 13, 2016 | 2.160 | 2.210 | 2.110 | 2.180 | 4,660,615 | +0.12(+5.83%) |
Jun 10, 2016 | 2.170 | 2.175 | 2.060 | 2.060 | 3,644,497 | -0.06(-2.83%) |
Jun 09, 2016 | 2.100 | 2.130 | 2.040 | 2.120 | 2,560,490 | +0.05(+2.42%) |
Jun 08, 2016 | 2.060 | 2.110 | 2.030 | 2.070 | 4,222,346 | +0.11(+5.61%) |
Jun 07, 2016 | 1.990 | 2.000 | 1.930 | 1.960 | 3,524,756 | -0.03(-1.51%) |
Jun 06, 2016 | 2.060 | 2.060 | 1.910 | 1.990 | 6,117,941 | -0.04(-1.97%) |
Jun 03, 2016 | 1.950 | 2.050 | 1.940 | 2.030 | 4,964,859 | +0.24(+13.41%) |
Jun 02, 2016 | 1.810 | 1.850 | 1.800 | 1.790 | 1,615,419 | -0.02(-1.10%) |
Jun 01, 2016 | 1.870 | 1.880 | 1.770 | 1.810 | 2,498,901 | -0.01(-0.55%) |
May 31, 2016 | 1.820 | 1.890 | 1.800 | 1.820 | 3,194,726 | +0.07(+4.00%) |
May 27, 2016 | 1.850 | 1.750 | 1.750 | 1.750 | 2,343,800 | -0.14(-7.41%) |
May 26, 2016 | 1.960 | 2.000 | 1.880 | 1.890 | 1,770,401 | -0.04(-2.07%) |
May 25, 2016 | 1.830 | 1.950 | 1.750 | 1.930 | 3,055,007 | +0.07(+3.76%) |
May 24, 2016 | 1.900 | 1.950 | 1.825 | 1.860 | 2,783,979 | -0.08(-4.12%) |
May 23, 2016 | 1.910 | 2.030 | 1.910 | 1.940 | 1,713,400 | -0.05(-2.51%) |
May 20, 2016 | 2.070 | 2.070 | 1.970 | 1.990 | 3,855,376 | -0.03(-1.49%) |
May 19, 2016 | 1.910 | 2.090 | 1.890 | 2.020 | 2,584,927 | +0.00(+0.00%) |
May 18, 2016 | 2.200 | 2.220 | 2.010 | 2.020 | 3,611,252 | -0.22(-9.82%) |
May 17, 2016 | 2.180 | 2.270 | 2.160 | 2.240 | 2,580,918 | +0.06(+2.75%) |
May 16, 2016 | 2.250 | 2.280 | 2.170 | 2.180 | 2,737,332 | +0.01(+0.46%) |
May 13, 2016 | 2.120 | 2.210 | 2.065 | 2.170 | 3,450,505 | +0.11(+5.34%) |
May 12, 2016 | 2.150 | 2.180 | 2.050 | 2.060 | 2,237,298 | -0.05(-2.37%) |
May 11, 2016 | 2.100 | 2.130 | 1.990 | 2.110 | 2,514,205 | +0.05(+2.43%) |
May 10, 2016 | 1.950 | 2.060 | 1.900 | 2.060 | 2,506,227 | +0.11(+5.64%) |
May 09, 2016 | 2.010 | 2.010 | 1.940 | 1.950 | 2,254,991 | -0.14(-6.70%) |
May 06, 2016 | 2.000 | 2.140 | 2.000 | 2.090 | 3,952,720 | +0.11(+5.56%) |
May 05, 2016 | 2.000 | 2.080 | 1.940 | 1.980 | 2,264,385 | -0.02(-1.00%) |
May 04, 2016 | 2.090 | 2.145 | 1.910 | 2.000 | 3,292,604 | -0.16(-7.41%) |
May 03, 2016 | 2.220 | 2.240 | 2.080 | 2.160 | 4,531,506 | -0.04(-1.82%) |