Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.958 | 2.970 | 2.820 | 2.874 | 1,603,158 | -0.07(-2.44%) |
Apr 27, 2017 | 2.886 | 2.955 | 2.886 | 2.946 | 2,627,911 | +0.05(+1.87%) |
Apr 26, 2017 | 2.880 | 2.904 | 2.862 | 2.892 | 4,100,334 | +0.09(+3.21%) |
Apr 25, 2017 | 2.778 | 2.814 | 2.760 | 2.802 | 2,107,857 | +0.02(+0.86%) |
Apr 24, 2017 | 2.796 | 2.808 | 2.730 | 2.778 | 1,385,461 | +0.02(+0.65%) |
Apr 21, 2017 | 2.796 | 2.796 | 2.730 | 2.760 | 1,754,535 | -0.03(-1.08%) |
Apr 20, 2017 | 2.772 | 2.832 | 2.760 | 2.790 | 1,499,219 | +0.04(+1.31%) |
Apr 19, 2017 | 2.742 | 2.790 | 2.718 | 2.754 | 1,556,434 | +0.01(+0.44%) |
Apr 18, 2017 | 2.736 | 2.772 | 2.718 | 2.742 | 1,190,585 | -0.03(-1.08%) |
Apr 17, 2017 | 2.706 | 2.772 | 2.676 | 2.772 | 895,940 | +0.07(+2.67%) |
Apr 13, 2017 | 2.676 | 2.757 | 2.670 | 2.700 | 1,204,484 | +0.01(+0.45%) |
Apr 12, 2017 | 2.760 | 2.784 | 2.676 | 2.688 | 861,617 | -0.08(-2.82%) |
Apr 11, 2017 | 2.778 | 2.796 | 2.703 | 2.766 | 1,097,417 | -0.02(-0.65%) |
Apr 10, 2017 | 2.688 | 2.793 | 2.682 | 2.784 | 1,578,342 | +0.08(+3.11%) |
Apr 07, 2017 | 2.682 | 2.715 | 2.658 | 2.700 | 1,444,506 | +0.00(+0.00%) |
Apr 06, 2017 | 2.628 | 2.712 | 2.628 | 2.700 | 1,135,877 | +0.08(+3.21%) |
Apr 05, 2017 | 2.730 | 2.754 | 2.610 | 2.616 | 1,894,466 | -0.10(-3.75%) |
Apr 04, 2017 | 2.724 | 2.772 | 2.700 | 2.718 | 1,081,504 | +0.01(+0.22%) |
Apr 03, 2017 | 2.700 | 2.730 | 2.676 | 2.712 | 1,442,226 | +0.03(+1.12%) |
Mar 31, 2017 | 2.670 | 2.705 | 2.646 | 2.682 | 3,400,846 | +0.00(+0.00%) |
Mar 30, 2017 | 2.718 | 2.736 | 2.658 | 2.682 | 2,198,360 | -0.04(-1.32%) |
Mar 29, 2017 | 2.718 | 2.841 | 2.706 | 2.718 | 2,330,252 | +0.00(+0.00%) |
Mar 28, 2017 | 2.640 | 2.784 | 2.640 | 2.718 | 2,690,754 | +0.09(+3.42%) |
Mar 27, 2017 | 2.682 | 2.694 | 2.622 | 2.628 | 2,203,248 | -0.06(-2.23%) |
Mar 24, 2017 | 2.718 | 2.778 | 2.688 | 2.688 | 3,269,370 | -0.01(-0.22%) |
Mar 23, 2017 | 2.988 | 3.000 | 2.694 | 2.694 | 6,508,617 | -0.22(-7.61%) |
Mar 22, 2017 | 2.838 | 2.934 | 2.832 | 2.916 | 1,171,843 | +0.06(+2.10%) |
Mar 21, 2017 | 2.934 | 2.940 | 2.844 | 2.856 | 1,251,723 | -0.08(-2.66%) |
Mar 20, 2017 | 2.880 | 2.934 | 2.838 | 2.934 | 1,728,422 | +0.12(+4.26%) |
Mar 17, 2017 | 3.048 | 3.120 | 2.760 | 2.814 | 6,319,690 | -0.26(-8.58%) |
Mar 16, 2017 | 3.054 | 3.090 | 3.036 | 3.078 | 1,545,185 | +0.02(+0.59%) |
Mar 15, 2017 | 3.000 | 3.078 | 2.982 | 3.060 | 1,885,736 | +0.07(+2.20%) |
Mar 14, 2017 | 2.964 | 3.060 | 2.952 | 2.994 | 1,720,811 | +0.02(+0.81%) |
Mar 13, 2017 | 3.054 | 2.970 | 2.970 | 1,977,053 | -0.04(-1.39%) | |
Mar 10, 2017 | 2.994 | 3.042 | 2.994 | 3.012 | 1,560,399 | +0.02(+0.60%) |
Mar 09, 2017 | 2.994 | 3.012 | 2.973 | 2.994 | 1,740,431 | +0.00(+0.00%) |
Mar 08, 2017 | 3.000 | 3.024 | 2.970 | 2.994 | 2,927,989 | +0.02(+0.81%) |
Mar 07, 2017 | 2.976 | 3.000 | 2.964 | 2.970 | 930,126 | -0.04(-1.39%) |
Mar 06, 2017 | 2.988 | 3.024 | 2.958 | 3.012 | 2,044,820 | +0.01(+0.20%) |
Mar 03, 2017 | 2.988 | 3.042 | 2.976 | 3.006 | 2,236,299 | +0.01(+0.20%) |
Mar 02, 2017 | 2.946 | 3.024 | 2.910 | 3.000 | 4,483,874 | +0.04(+1.21%) |
Mar 01, 2017 | 2.814 | 2.970 | 2.742 | 2.964 | 5,191,348 | +0.19(+6.70%) |
Feb 28, 2017 | 2.820 | 2.838 | 2.772 | 2.778 | 3,465,916 | -0.02(-0.86%) |
Feb 27, 2017 | 2.844 | 2.856 | 2.796 | 2.802 | 2,358,148 | -0.05(-1.68%) |
Feb 24, 2017 | 2.850 | 2.863 | 2.790 | 2.850 | 1,801,876 | -0.02(-0.84%) |
Feb 23, 2017 | 2.928 | 2.940 | 2.868 | 2.874 | 2,743,742 | -0.05(-1.64%) |
Feb 22, 2017 | 2.910 | 2.928 | 2.844 | 2.922 | 1,858,398 | +0.01(+0.21%) |
Feb 21, 2017 | 2.874 | 2.952 | 2.868 | 2.916 | 1,656,876 | +0.04(+1.46%) |
Feb 17, 2017 | 2.874 | 2.874 | 2.874 | 0 | +0.02(+0.63%) | |
Feb 16, 2017 | 2.850 | 2.877 | 2.832 | 2.856 | 1,270,066 | -0.02(-0.63%) |
Feb 15, 2017 | 2.910 | 2.916 | 2.838 | 2.874 | 2,045,553 | -0.05(-1.64%) |
Feb 14, 2017 | 2.898 | 2.937 | 2.862 | 2.922 | 2,304,455 | -0.02(-0.61%) |
Feb 13, 2017 | 2.976 | 2.994 | 2.904 | 2.940 | 1,578,832 | -0.01(-0.41%) |
Feb 10, 2017 | 2.934 | 2.988 | 2.922 | 2.952 | 2,723,454 | +0.06(+2.07%) |
Feb 09, 2017 | 2.892 | 2.895 | 2.833 | 2.892 | 2,857,927 | +0.00(+0.00%) |
Feb 08, 2017 | 2.904 | 2.921 | 2.847 | 2.892 | 1,904,310 | -0.01(-0.41%) |
Feb 07, 2017 | 2.833 | 2.939 | 2.833 | 2.904 | 3,194,400 | +0.05(+1.86%) |
Feb 06, 2017 | 2.892 | 2.963 | 2.815 | 2.850 | 4,009,909 | -0.05(-1.63%) |
Feb 03, 2017 | 2.833 | 2.909 | 2.833 | 2.898 | 3,678,265 | +0.08(+2.72%) |
Feb 02, 2017 | 2.839 | 2.904 | 2.797 | 2.821 | 3,980,903 | -0.05(-1.85%) |
Feb 01, 2017 | 2.786 | 2.874 | 2.780 | 2.874 | 5,153,378 | +0.11(+3.84%) |
Jan 31, 2017 | 2.821 | 2.836 | 2.721 | 2.768 | 9,904,614 | +0.05(+1.74%) |
Jan 30, 2017 | 2.815 | 2.868 | 2.662 | 2.721 | 13,346,818 | +0.20(+7.96%) |
Jan 27, 2017 | 2.573 | 2.591 | 2.520 | 2.520 | 2,345,803 | -0.08(-2.95%) |
Jan 26, 2017 | 2.567 | 2.603 | 2.561 | 2.597 | 4,716,948 | +0.00(+0.00%) |
Jan 25, 2017 | 2.555 | 2.603 | 2.549 | 2.597 | 3,627,716 | -0.01(-0.23%) |
Jan 24, 2017 | 2.579 | 2.608 | 2.544 | 2.603 | 2,108,584 | +0.02(+0.92%) |
Jan 23, 2017 | 2.567 | 2.597 | 2.538 | 2.579 | 3,412,186 | -0.02(-0.68%) |
Jan 20, 2017 | 2.526 | 2.597 | 2.526 | 2.597 | 4,698,343 | +0.07(+2.80%) |
Jan 19, 2017 | 2.496 | 2.549 | 2.496 | 2.526 | 2,990,889 | +0.03(+1.18%) |
Jan 18, 2017 | 2.408 | 2.502 | 2.387 | 2.496 | 13,848,717 | +0.08(+3.42%) |
Jan 17, 2017 | 2.343 | 2.426 | 2.337 | 2.414 | 2,167,153 | +0.06(+2.51%) |
Jan 13, 2017 | 2.355 | 2.355 | 2.355 | 0 | -0.01(-0.50%) | |
Jan 12, 2017 | 2.378 | 2.402 | 2.313 | 2.367 | 1,426,117 | +0.00(+0.00%) |
Jan 11, 2017 | 2.325 | 2.402 | 2.325 | 2.367 | 1,826,766 | +0.04(+1.78%) |
Jan 10, 2017 | 2.396 | 2.408 | 2.325 | 2.325 | 2,303,704 | -0.05(-2.23%) |
Jan 09, 2017 | 2.420 | 2.449 | 2.355 | 2.378 | 2,771,246 | -0.05(-1.95%) |
Jan 06, 2017 | 2.461 | 2.473 | 2.396 | 2.426 | 2,442,578 | -0.04(-1.67%) |
Jan 05, 2017 | 2.561 | 2.591 | 2.458 | 2.467 | 2,467,145 | -0.09(-3.69%) |
Jan 04, 2017 | 2.626 | 2.626 | 2.514 | 2.561 | 5,816,532 | -0.05(-1.81%) |
Jan 03, 2017 | 2.473 | 2.614 | 2.461 | 2.608 | 4,450,746 | +0.17(+6.76%) |
Dec 30, 2016 | 2.443 | 2.443 | 2.443 | 0 | -0.02(-0.72%) | |
Dec 29, 2016 | 2.443 | 2.467 | 2.396 | 2.461 | 3,264,726 | +0.01(+0.24%) |
Dec 28, 2016 | 2.426 | 2.467 | 2.414 | 2.455 | 2,646,201 | +0.02(+0.73%) |
Dec 27, 2016 | 2.443 | 2.443 | 2.396 | 2.437 | 1,892,788 | -0.01(-0.48%) |
Dec 23, 2016 | 2.449 | 2.449 | 2.449 | 0 | -0.01(-0.24%) | |
Dec 22, 2016 | 2.390 | 2.473 | 2.381 | 2.455 | 4,078,334 | +0.07(+2.97%) |
Dec 21, 2016 | 2.331 | 2.396 | 2.331 | 2.384 | 3,508,211 | +0.05(+2.02%) |
Dec 20, 2016 | 2.290 | 2.349 | 2.251 | 2.337 | 4,108,949 | +0.09(+3.94%) |
Dec 19, 2016 | 2.266 | 2.308 | 2.231 | 2.248 | 1,958,057 | -0.05(-2.06%) |
Dec 16, 2016 | 2.325 | 2.352 | 2.272 | 2.296 | 2,648,477 | +0.00(+0.00%) |
Dec 15, 2016 | 2.189 | 2.302 | 2.178 | 2.296 | 3,197,357 | +0.08(+3.73%) |
Dec 14, 2016 | 2.254 | 2.325 | 2.201 | 2.213 | 3,216,435 | -0.06(-2.85%) |
Dec 13, 2016 | 2.213 | 2.302 | 2.207 | 2.278 | 2,859,511 | +0.07(+3.21%) |
Dec 12, 2016 | 2.372 | 2.372 | 2.189 | 2.207 | 4,440,495 | -0.17(-6.97%) |
Dec 09, 2016 | 2.325 | 2.420 | 2.266 | 2.372 | 6,609,409 | +0.05(+2.03%) |
Dec 08, 2016 | 2.142 | 2.367 | 2.142 | 2.325 | 7,551,583 | +0.20(+9.44%) |
Dec 07, 2016 | 2.095 | 2.154 | 2.089 | 2.125 | 3,970,565 | +0.03(+1.41%) |
Dec 06, 2016 | 2.107 | 2.142 | 2.083 | 2.095 | 5,135,488 | -0.02(-0.84%) |
Dec 05, 2016 | 2.083 | 2.166 | 2.071 | 2.113 | 2,022,056 | +0.01(+0.28%) |
Dec 02, 2016 | 2.095 | 2.136 | 2.086 | 2.107 | 2,660,052 | +0.01(+0.28%) |
Dec 01, 2016 | 2.066 | 2.142 | 2.030 | 2.101 | 8,129,344 | +0.01(+0.28%) |
Nov 30, 2016 | 2.254 | 2.313 | 2.066 | 2.095 | 8,265,648 | -0.15(-6.58%) |
Nov 29, 2016 | 2.272 | 2.284 | 2.213 | 2.243 | 3,340,225 | -0.04(-1.81%) |
Nov 28, 2016 | 2.237 | 2.284 | 2.225 | 2.284 | 2,914,307 | +0.02(+0.78%) |
Nov 25, 2016 | 2.260 | 2.313 | 2.237 | 2.266 | 1,826,109 | -0.04(-1.54%) |
Nov 23, 2016 | 2.302 | 2.302 | 2.302 | 0 | -0.05(-2.26%) | |
Nov 22, 2016 | 2.408 | 2.408 | 2.319 | 2.355 | 3,499,556 | -0.05(-2.21%) |
Nov 21, 2016 | 2.213 | 2.408 | 2.213 | 2.408 | 5,052,120 | +0.18(+7.94%) |
Nov 18, 2016 | 2.237 | 2.243 | 2.189 | 2.231 | 2,233,382 | -0.01(-0.26%) |
Nov 17, 2016 | 2.355 | 2.378 | 2.195 | 2.237 | 3,453,780 | -0.08(-3.56%) |
Nov 16, 2016 | 2.160 | 2.337 | 2.148 | 2.319 | 5,572,126 | +0.14(+6.50%) |
Nov 15, 2016 | 2.178 | 2.195 | 2.125 | 2.178 | 2,510,052 | +0.00(+0.00%) |
Nov 14, 2016 | 2.207 | 2.231 | 2.160 | 2.178 | 1,992,946 | +0.01(+0.54%) |
Nov 11, 2016 | 2.183 | 2.207 | 2.125 | 2.166 | 3,115,153 | +0.00(+0.00%) |
Nov 10, 2016 | 2.101 | 2.225 | 2.101 | 2.166 | 3,343,516 | +0.07(+3.36%) |
Nov 09, 2016 | 1.949 | 2.113 | 1.937 | 2.095 | 4,850,802 | +0.04(+2.00%) |
Nov 08, 2016 | 2.084 | 2.093 | 2.025 | 2.054 | 4,065,826 | -0.05(-2.51%) |
Nov 07, 2016 | 2.183 | 2.192 | 2.090 | 2.107 | 4,533,475 | -0.05(-2.18%) |
Nov 04, 2016 | 2.095 | 2.183 | 2.054 | 2.154 | 6,147,297 | +0.04(+1.66%) |
Nov 03, 2016 | 2.084 | 2.142 | 2.014 | 2.119 | 7,788,811 | +0.14(+6.80%) |
Nov 02, 2016 | 2.025 | 2.142 | 1.931 | 1.984 | 20,275,568 | -0.35(-15.08%) |
Nov 01, 2016 | 2.430 | 2.583 | 2.295 | 2.336 | 6,406,800 | -0.05(-2.21%) |
Oct 31, 2016 | 2.407 | 2.424 | 2.371 | 2.389 | 2,615,069 | -0.03(-1.21%) |
Oct 28, 2016 | 2.453 | 2.465 | 2.383 | 2.418 | 2,928,807 | -0.05(-1.90%) |
Oct 27, 2016 | 2.524 | 2.524 | 2.465 | 2.465 | 1,615,563 | -0.04(-1.64%) |
Oct 26, 2016 | 2.553 | 2.559 | 2.465 | 2.506 | 2,889,635 | -0.06(-2.29%) |
Oct 25, 2016 | 2.559 | 2.594 | 2.542 | 2.565 | 1,589,951 | +0.01(+0.23%) |
Oct 24, 2016 | 2.588 | 2.635 | 2.536 | 2.559 | 2,280,521 | -0.01(-0.46%) |
Oct 21, 2016 | 2.542 | 2.610 | 2.533 | 2.571 | 1,295,760 | +0.01(+0.23%) |
Oct 20, 2016 | 2.612 | 2.641 | 2.559 | 2.565 | 1,856,826 | -0.03(-1.13%) |
Oct 19, 2016 | 2.600 | 2.712 | 2.571 | 2.594 | 5,335,774 | +0.02(+0.91%) |
Oct 18, 2016 | 2.500 | 2.583 | 2.483 | 2.571 | 2,452,587 | +0.11(+4.29%) |
Oct 17, 2016 | 2.483 | 2.500 | 2.448 | 2.465 | 2,718,524 | +0.00(+0.00%) |
Oct 14, 2016 | 2.489 | 2.530 | 2.442 | 2.465 | 2,763,341 | +0.02(+0.72%) |
Oct 13, 2016 | 2.448 | 2.518 | 2.442 | 2.448 | 2,540,362 | -0.02(-0.95%) |
Oct 12, 2016 | 2.547 | 2.547 | 2.448 | 2.471 | 1,874,478 | -0.07(-2.77%) |
Oct 11, 2016 | 2.583 | 2.600 | 2.506 | 2.542 | 2,464,402 | -0.04(-1.59%) |
Oct 10, 2016 | 2.588 | 2.624 | 2.556 | 2.583 | 2,674,178 | +0.01(+0.46%) |
Oct 07, 2016 | 2.588 | 2.624 | 2.553 | 2.571 | 2,425,150 | -0.02(-0.68%) |
Oct 06, 2016 | 2.477 | 2.600 | 2.474 | 2.588 | 4,882,418 | +0.14(+5.76%) |
Oct 05, 2016 | 2.453 | 2.506 | 2.442 | 2.448 | 4,071,351 | +0.03(+1.21%) |
Oct 04, 2016 | 2.412 | 2.459 | 2.401 | 2.418 | 2,288,934 | +0.02(+0.73%) |
Oct 03, 2016 | 2.436 | 2.436 | 2.354 | 2.401 | 3,735,875 | -0.06(-2.39%) |
Sep 30, 2016 | 2.407 | 2.477 | 2.377 | 2.459 | 5,916,999 | +0.08(+3.46%) |
Sep 29, 2016 | 2.448 | 2.459 | 2.348 | 2.377 | 5,402,612 | -0.06(-2.64%) |
Sep 28, 2016 | 2.453 | 2.524 | 2.412 | 2.442 | 3,603,170 | +0.02(+0.73%) |
Sep 27, 2016 | 2.407 | 2.442 | 2.359 | 2.424 | 2,959,744 | +0.03(+1.23%) |
Sep 26, 2016 | 2.465 | 2.495 | 2.389 | 2.395 | 2,219,948 | -0.05(-2.16%) |
Sep 23, 2016 | 2.483 | 2.500 | 2.418 | 2.448 | 2,149,513 | -0.03(-1.18%) |
Sep 22, 2016 | 2.471 | 2.489 | 2.448 | 2.477 | 1,588,488 | +0.05(+1.93%) |
Sep 21, 2016 | 2.448 | 2.486 | 2.418 | 2.430 | 2,554,337 | +0.02(+0.73%) |
Sep 20, 2016 | 2.471 | 2.495 | 2.407 | 2.412 | 2,024,226 | -0.06(-2.38%) |
Sep 19, 2016 | 2.477 | 2.518 | 2.453 | 2.471 | 2,897,133 | +0.03(+1.20%) |
Sep 16, 2016 | 2.365 | 2.459 | 2.360 | 2.442 | 3,406,271 | +0.08(+3.23%) |
Sep 15, 2016 | 2.401 | 2.430 | 2.365 | 2.365 | 5,270,498 | -0.03(-1.23%) |
Sep 14, 2016 | 2.471 | 2.477 | 2.395 | 2.395 | 5,147,499 | -0.07(-2.86%) |
Sep 13, 2016 | 2.506 | 2.518 | 2.407 | 2.465 | 6,740,582 | -0.05(-2.10%) |
Sep 12, 2016 | 2.495 | 2.576 | 2.489 | 2.518 | 4,653,390 | +0.02(+0.70%) |
Sep 09, 2016 | 2.641 | 2.641 | 2.498 | 2.500 | 4,483,647 | -0.15(-5.54%) |
Sep 08, 2016 | 2.612 | 2.682 | 2.606 | 2.647 | 3,345,711 | +0.05(+2.04%) |
Sep 07, 2016 | 2.483 | 2.653 | 2.483 | 2.594 | 6,450,947 | +0.13(+5.24%) |
Sep 06, 2016 | 2.465 | 2.536 | 2.442 | 2.465 | 3,564,695 | +0.01(+0.48%) |
Sep 02, 2016 | 2.401 | 2.453 | 2.453 | 2.453 | 3,308,597 | +0.06(+2.45%) |
Sep 01, 2016 | 2.524 | 2.547 | 2.371 | 2.395 | 7,879,113 | -0.14(-5.34%) |
Aug 31, 2016 | 2.635 | 2.653 | 2.524 | 2.530 | 4,477,082 | -0.10(-3.79%) |
Aug 30, 2016 | 2.606 | 2.653 | 2.594 | 2.630 | 3,391,978 | +0.02(+0.90%) |
Aug 29, 2016 | 2.612 | 2.635 | 2.594 | 2.606 | 3,004,951 | +0.00(+0.00%) |
Aug 26, 2016 | 2.647 | 2.694 | 2.588 | 2.606 | 4,652,518 | -0.04(-1.55%) |
Aug 25, 2016 | 2.712 | 2.723 | 2.594 | 2.647 | 7,010,638 | -0.12(-4.45%) |
Aug 24, 2016 | 2.964 | 2.970 | 2.759 | 2.770 | 8,512,266 | -0.21(-7.09%) |
Aug 23, 2016 | 2.952 | 3.023 | 2.952 | 2.982 | 3,397,151 | +0.02(+0.79%) |
Aug 22, 2016 | 3.011 | 3.046 | 2.958 | 2.958 | 4,265,668 | -0.09(-2.89%) |
Aug 19, 2016 | 3.035 | 3.074 | 3.013 | 3.046 | 6,556,378 | +0.01(+0.37%) |
Aug 18, 2016 | 3.013 | 3.035 | 2.990 | 3.035 | 4,436,399 | +0.04(+1.50%) |
Aug 17, 2016 | 3.035 | 3.046 | 2.951 | 2.990 | 4,159,034 | -0.03(-1.12%) |
Aug 16, 2016 | 3.046 | 3.068 | 2.979 | 3.024 | 5,486,017 | +0.02(+0.56%) |
Aug 15, 2016 | 2.951 | 3.035 | 2.923 | 3.007 | 7,306,326 | +0.12(+4.09%) |
Aug 12, 2016 | 2.883 | 2.906 | 2.850 | 2.889 | 3,858,950 | -0.02(-0.58%) |
Aug 11, 2016 | 2.917 | 2.917 | 2.872 | 2.906 | 4,512,987 | +0.02(+0.58%) |
Aug 10, 2016 | 2.911 | 2.923 | 2.827 | 2.889 | 10,223,862 | +0.19(+7.08%) |
Aug 09, 2016 | 2.765 | 2.771 | 2.692 | 2.698 | 3,703,070 | -0.04(-1.44%) |
Aug 08, 2016 | 2.743 | 2.793 | 2.728 | 2.737 | 4,124,107 | -0.01(-0.20%) |
Aug 05, 2016 | 2.681 | 2.760 | 2.669 | 2.743 | 3,725,771 | +0.07(+2.52%) |
Aug 04, 2016 | 2.698 | 2.715 | 2.630 | 2.675 | 4,939,673 | +0.01(+0.42%) |
Aug 03, 2016 | 2.557 | 2.664 | 2.546 | 2.664 | 4,105,500 | +0.11(+4.41%) |
Aug 02, 2016 | 2.574 | 2.630 | 2.524 | 2.552 | 4,681,921 | -0.02(-0.87%) |
Aug 01, 2016 | 2.614 | 2.625 | 2.557 | 2.574 | 4,005,727 | -0.04(-1.72%) |
Jul 29, 2016 | 2.625 | 2.664 | 2.608 | 2.619 | 3,468,072 | -0.01(-0.21%) |
Jul 28, 2016 | 2.653 | 2.664 | 2.585 | 2.625 | 3,152,343 | -0.02(-0.85%) |
Jul 27, 2016 | 2.692 | 2.737 | 2.647 | 2.647 | 3,484,996 | -0.05(-1.87%) |
Jul 26, 2016 | 2.720 | 2.751 | 2.675 | 2.698 | 4,655,202 | -0.06(-2.24%) |
Jul 25, 2016 | 2.793 | 2.805 | 2.754 | 2.760 | 2,736,515 | -0.03(-1.01%) |
Jul 22, 2016 | 2.844 | 2.866 | 2.788 | 2.788 | 2,754,870 | -0.06(-1.98%) |
Jul 21, 2016 | 2.821 | 2.889 | 2.816 | 2.844 | 3,335,379 | +0.03(+1.00%) |
Jul 20, 2016 | 2.754 | 2.827 | 2.726 | 2.816 | 2,658,721 | +0.05(+1.83%) |
Jul 19, 2016 | 2.782 | 2.793 | 2.743 | 2.765 | 2,201,182 | -0.03(-1.01%) |
Jul 18, 2016 | 2.726 | 2.805 | 2.709 | 2.793 | 2,667,619 | +0.08(+2.90%) |
Jul 15, 2016 | 2.754 | 2.777 | 2.709 | 2.715 | 2,665,272 | -0.03(-1.02%) |
Jul 14, 2016 | 2.810 | 2.816 | 2.743 | 2.743 | 2,890,372 | -0.02(-0.81%) |
Jul 13, 2016 | 2.821 | 2.855 | 2.748 | 2.765 | 3,808,780 | -0.02(-0.61%) |
Jul 12, 2016 | 2.743 | 2.810 | 2.715 | 2.782 | 4,454,938 | +0.09(+3.34%) |
Jul 11, 2016 | 2.670 | 2.748 | 2.670 | 2.692 | 4,045,884 | +0.02(+0.84%) |
Jul 08, 2016 | 2.585 | 2.715 | 2.569 | 2.670 | 4,694,542 | +0.10(+3.94%) |
Jul 07, 2016 | 2.788 | 2.799 | 2.562 | 2.569 | 8,600,126 | -0.22(-8.05%) |
Jul 06, 2016 | 2.765 | 2.810 | 2.687 | 2.793 | 4,107,404 | +0.04(+1.43%) |
Jul 05, 2016 | 2.850 | 2.866 | 2.754 | 2.754 | 4,468,704 | -0.11(-3.92%) |
Jul 01, 2016 | 2.821 | 2.866 | 2.866 | 2.866 | 3,795,405 | +0.04(+1.39%) |
Jun 30, 2016 | 2.838 | 2.855 | 2.805 | 2.827 | 4,044,247 | -0.01(-0.40%) |
Jun 29, 2016 | 2.838 | 2.878 | 2.821 | 2.838 | 4,982,631 | +0.02(+0.60%) |
Jun 28, 2016 | 2.866 | 2.895 | 2.810 | 2.821 | 4,571,247 | +0.03(+1.01%) |
Jun 27, 2016 | 2.889 | 2.895 | 2.782 | 2.793 | 6,133,311 | -0.10(-3.31%) |
Jun 24, 2016 | 2.793 | 2.951 | 2.793 | 2.889 | 4,991,307 | -0.06(-1.91%) |
Jun 23, 2016 | 2.923 | 2.979 | 2.923 | 2.945 | 2,611,839 | +0.04(+1.55%) |
Jun 22, 2016 | 2.895 | 2.923 | 2.878 | 2.900 | 2,011,182 | +0.01(+0.19%) |
Jun 21, 2016 | 2.928 | 2.934 | 2.855 | 2.895 | 4,401,192 | -0.04(-1.53%) |
Jun 20, 2016 | 2.917 | 2.976 | 2.889 | 2.940 | 3,248,664 | +0.10(+3.36%) |
Jun 17, 2016 | 2.844 | 2.917 | 2.838 | 2.844 | 5,262,636 | +0.02(+0.80%) |
Jun 16, 2016 | 2.889 | 2.928 | 2.782 | 2.821 | 6,371,867 | -0.07(-2.33%) |
Jun 15, 2016 | 2.979 | 3.013 | 2.889 | 2.889 | 4,847,561 | -0.07(-2.28%) |
Jun 14, 2016 | 3.114 | 3.131 | 2.951 | 2.956 | 5,806,392 | -0.15(-4.71%) |
Jun 13, 2016 | 3.153 | 3.176 | 3.063 | 3.103 | 4,830,803 | -0.01(-0.36%) |
Jun 10, 2016 | 3.176 | 3.204 | 3.091 | 3.114 | 4,038,340 | -0.06(-1.95%) |
Jun 09, 2016 | 3.232 | 3.242 | 3.176 | 3.176 | 3,731,133 | -0.10(-2.92%) |
Jun 08, 2016 | 3.170 | 3.299 | 3.170 | 3.271 | 9,436,460 | +0.11(+3.37%) |
Jun 07, 2016 | 3.181 | 3.237 | 3.164 | 3.164 | 5,074,462 | -0.01(-0.18%) |
Jun 06, 2016 | 3.192 | 3.299 | 3.153 | 3.170 | 6,491,599 | +0.01(+0.18%) |
Jun 03, 2016 | 3.069 | 3.198 | 3.063 | 3.164 | 6,067,747 | +0.12(+3.87%) |
Jun 02, 2016 | 3.046 | 3.063 | 2.993 | 3.046 | 3,136,483 | +0.00(+0.00%) |
Jun 01, 2016 | 3.074 | 3.097 | 3.018 | 3.046 | 4,683,554 | -0.02(-0.73%) |
May 31, 2016 | 3.052 | 3.159 | 3.041 | 3.069 | 5,666,022 | +0.03(+1.11%) |
May 27, 2016 | 2.951 | 3.035 | 3.035 | 3.035 | 4,019,941 | +0.09(+3.05%) |
May 26, 2016 | 3.024 | 3.058 | 2.940 | 2.945 | 3,256,348 | -0.05(-1.69%) |
May 25, 2016 | 2.945 | 3.069 | 2.945 | 2.996 | 4,104,183 | +0.04(+1.52%) |
May 24, 2016 | 2.951 | 2.956 | 2.878 | 2.951 | 3,001,430 | +0.01(+0.38%) |
May 23, 2016 | 2.990 | 3.013 | 2.934 | 2.940 | 2,445,939 | -0.07(-2.24%) |
May 20, 2016 | 3.001 | 3.018 | 2.973 | 3.007 | 1,740,024 | +0.01(+0.38%) |
May 19, 2016 | 3.029 | 3.041 | 2.934 | 2.996 | 3,402,706 | -0.04(-1.48%) |
May 18, 2016 | 3.114 | 3.131 | 3.018 | 3.041 | 4,357,066 | -0.07(-2.35%) |
May 17, 2016 | 3.147 | 3.192 | 3.114 | 3.114 | 2,976,601 | -0.04(-1.25%) |
May 16, 2016 | 3.176 | 3.192 | 3.108 | 3.153 | 2,731,573 | +0.02(+0.54%) |
May 13, 2016 | 3.159 | 3.204 | 3.103 | 3.136 | 2,511,814 | -0.02(-0.53%) |
May 12, 2016 | 3.221 | 3.265 | 3.136 | 3.153 | 3,957,374 | -0.02(-0.71%) |
May 11, 2016 | 3.176 | 3.197 | 3.100 | 3.176 | 7,864,027 | +0.04(+1.20%) |
May 10, 2016 | 3.219 | 3.219 | 3.133 | 3.138 | 4,713,434 | -0.06(-2.02%) |
May 09, 2016 | 3.116 | 3.229 | 3.095 | 3.202 | 5,605,775 | +0.13(+4.20%) |
May 06, 2016 | 3.063 | 3.149 | 3.041 | 3.073 | 3,709,237 | +0.03(+0.88%) |
May 05, 2016 | 3.014 | 3.116 | 3.009 | 3.046 | 4,908,000 | +0.08(+2.54%) |
May 04, 2016 | 3.063 | 3.073 | 2.960 | 2.971 | 9,469,324 | -0.05(-1.60%) |
May 03, 2016 | 3.186 | 3.202 | 3.014 | 3.019 | 6,810,400 | -0.10(-3.11%) |