Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.330 | 2.350 | 2.180 | 2.340 | 2,606,900 | +0.02(+0.86%) |
May 30, 2017 | 2.390 | 2.440 | 2.320 | 2.320 | 1,236,119 | -0.06(-2.52%) |
May 26, 2017 | 2.440 | 2.440 | 2.360 | 2.380 | 817,034 | +0.02(+0.85%) |
May 25, 2017 | 2.410 | 2.440 | 2.320 | 2.360 | 1,059,802 | -0.05(-2.07%) |
May 24, 2017 | 2.420 | 2.440 | 2.400 | 2.410 | 555,313 | -0.01(-0.41%) |
May 23, 2017 | 2.430 | 2.450 | 2.410 | 2.420 | 603,567 | -0.01(-0.41%) |
May 22, 2017 | 2.490 | 2.500 | 2.410 | 2.430 | 1,177,466 | -0.05(-2.02%) |
May 19, 2017 | 2.490 | 2.520 | 2.470 | 2.480 | 714,074 | +0.00(+0.00%) |
May 18, 2017 | 2.460 | 2.500 | 2.450 | 2.480 | 775,777 | +0.00(+0.00%) |
May 17, 2017 | 2.490 | 2.520 | 2.450 | 2.480 | 1,187,749 | -0.02(-0.80%) |
May 16, 2017 | 2.480 | 2.520 | 2.450 | 2.500 | 947,055 | +0.02(+0.81%) |
May 15, 2017 | 2.530 | 2.560 | 2.460 | 2.480 | 1,232,655 | -0.02(-0.80%) |
May 12, 2017 | 2.580 | 2.620 | 2.485 | 2.500 | 1,021,900 | -0.09(-3.47%) |
May 11, 2017 | 2.630 | 2.640 | 2.550 | 2.590 | 919,971 | -0.01(-0.38%) |
May 10, 2017 | 2.500 | 2.620 | 2.490 | 2.600 | 1,719,234 | +0.09(+3.59%) |
May 09, 2017 | 2.520 | 2.540 | 2.470 | 2.510 | 1,345,460 | +0.01(+0.40%) |
May 08, 2017 | 2.480 | 2.520 | 2.420 | 2.500 | 1,005,187 | +0.02(+0.81%) |
May 05, 2017 | 2.490 | 2.720 | 2.400 | 2.480 | 4,700,890 | +0.12(+5.08%) |
May 04, 2017 | 2.400 | 2.430 | 2.350 | 2.360 | 1,636,627 | -0.05(-2.07%) |
May 03, 2017 | 2.420 | 2.430 | 2.400 | 2.410 | 755,611 | -0.01(-0.41%) |
May 02, 2017 | 2.460 | 2.460 | 2.410 | 2.420 | 773,491 | -0.03(-1.22%) |
May 01, 2017 | 2.440 | 2.460 | 2.400 | 2.450 | 846,037 | +0.01(+0.41%) |
Apr 28, 2017 | 2.480 | 2.496 | 2.420 | 2.440 | 683,933 | -0.04(-1.61%) |
Apr 27, 2017 | 2.480 | 2.510 | 2.450 | 2.480 | 470,300 | -0.01(-0.40%) |
Apr 26, 2017 | 2.450 | 2.530 | 2.440 | 2.490 | 910,476 | +0.03(+1.22%) |
Apr 25, 2017 | 2.440 | 2.500 | 2.435 | 2.460 | 697,780 | +0.02(+0.82%) |
Apr 24, 2017 | 2.510 | 2.520 | 2.430 | 2.440 | 1,034,671 | -0.05(-2.01%) |
Apr 21, 2017 | 2.470 | 2.510 | 2.460 | 2.490 | 867,025 | +0.02(+0.61%) |
Apr 20, 2017 | 2.440 | 2.490 | 2.420 | 2.475 | 727,424 | +0.02(+1.02%) |
Apr 19, 2017 | 2.490 | 2.500 | 2.400 | 2.450 | 1,218,222 | -0.03(-1.21%) |
Apr 18, 2017 | 2.460 | 2.490 | 2.400 | 2.480 | 846,644 | +0.01(+0.40%) |
Apr 17, 2017 | 2.500 | 2.500 | 2.410 | 2.470 | 1,113,974 | -0.01(-0.40%) |
Apr 13, 2017 | 2.520 | 2.560 | 2.460 | 2.480 | 1,540,707 | -0.05(-1.98%) |
Apr 12, 2017 | 2.590 | 2.615 | 2.520 | 2.530 | 502,873 | -0.05(-1.94%) |
Apr 11, 2017 | 2.560 | 2.618 | 2.560 | 2.580 | 777,564 | +0.02(+0.78%) |
Apr 10, 2017 | 2.520 | 2.590 | 2.510 | 2.560 | 643,412 | +0.05(+1.99%) |
Apr 07, 2017 | 2.530 | 2.560 | 2.490 | 2.510 | 1,205,464 | -0.03(-1.18%) |
Apr 06, 2017 | 2.540 | 2.580 | 2.500 | 2.540 | 827,961 | +0.00(+0.00%) |
Apr 05, 2017 | 2.590 | 2.650 | 2.510 | 2.540 | 2,531,340 | -0.01(-0.39%) |
Apr 04, 2017 | 2.540 | 2.630 | 2.520 | 2.550 | 1,129,580 | +0.00(+0.00%) |
Apr 03, 2017 | 2.570 | 2.620 | 2.520 | 2.550 | 1,116,016 | +0.00(+0.00%) |
Mar 31, 2017 | 2.590 | 2.630 | 2.550 | 2.550 | 1,630,567 | -0.06(-2.30%) |
Mar 30, 2017 | 2.610 | 2.680 | 2.590 | 2.610 | 1,299,611 | +0.01(+0.38%) |
Mar 29, 2017 | 2.540 | 2.675 | 2.510 | 2.600 | 1,636,980 | +0.06(+2.36%) |
Mar 28, 2017 | 2.490 | 2.550 | 2.470 | 2.540 | 804,880 | +0.04(+1.60%) |
Mar 27, 2017 | 2.400 | 2.510 | 2.380 | 2.500 | 1,052,697 | +0.08(+3.31%) |
Mar 24, 2017 | 2.430 | 2.480 | 2.410 | 2.420 | 698,228 | +0.02(+0.83%) |
Mar 23, 2017 | 2.440 | 2.480 | 2.400 | 2.400 | 1,053,553 | -0.03(-1.23%) |
Mar 22, 2017 | 2.480 | 2.495 | 2.410 | 2.430 | 1,235,610 | -0.06(-2.41%) |
Mar 21, 2017 | 2.580 | 2.650 | 2.480 | 2.490 | 1,034,871 | -0.09(-3.49%) |
Mar 20, 2017 | 2.480 | 2.590 | 2.450 | 2.580 | 1,300,939 | +0.11(+4.45%) |
Mar 17, 2017 | 2.500 | 2.520 | 2.450 | 2.470 | 4,355,363 | -0.04(-1.59%) |
Mar 16, 2017 | 2.480 | 2.540 | 2.440 | 2.510 | 1,324,816 | +0.04(+1.62%) |
Mar 15, 2017 | 2.440 | 2.480 | 2.400 | 2.470 | 1,410,942 | +0.03(+1.23%) |
Mar 14, 2017 | 2.540 | 2.540 | 2.410 | 2.440 | 2,929,054 | -0.15(-5.79%) |
Mar 13, 2017 | 2.620 | 2.660 | 2.520 | 2.590 | 1,511,724 | -0.01(-0.38%) |
Mar 10, 2017 | 2.580 | 2.650 | 2.560 | 2.600 | 1,470,914 | +0.03(+1.17%) |
Mar 09, 2017 | 2.610 | 2.620 | 2.450 | 2.570 | 2,992,830 | -0.02(-0.77%) |
Mar 08, 2017 | 2.650 | 2.800 | 2.550 | 2.590 | 4,224,882 | +0.02(+0.78%) |
Mar 07, 2017 | 2.730 | 2.730 | 2.540 | 2.570 | 3,036,328 | -0.13(-4.81%) |
Mar 06, 2017 | 2.510 | 2.740 | 2.480 | 2.700 | 2,458,844 | +0.17(+6.72%) |
Mar 03, 2017 | 2.610 | 2.630 | 2.510 | 2.530 | 1,853,326 | -0.08(-3.07%) |
Mar 02, 2017 | 2.870 | 2.880 | 2.600 | 2.610 | 2,351,834 | -0.25(-8.74%) |
Mar 01, 2017 | 3.020 | 3.120 | 2.670 | 2.860 | 9,915,347 | +0.41(+16.73%) |
Feb 28, 2017 | 2.510 | 2.540 | 2.450 | 2.450 | 1,534,957 | -0.09(-3.54%) |
Feb 27, 2017 | 2.490 | 2.550 | 2.460 | 2.540 | 716,790 | +0.05(+2.01%) |
Feb 24, 2017 | 2.530 | 2.540 | 2.470 | 2.490 | 1,157,567 | -0.07(-2.73%) |
Feb 23, 2017 | 2.540 | 2.570 | 2.480 | 2.560 | 1,158,710 | +0.03(+1.19%) |
Feb 22, 2017 | 2.600 | 2.610 | 2.500 | 2.530 | 1,425,981 | -0.06(-2.32%) |
Feb 21, 2017 | 2.530 | 2.600 | 2.490 | 2.590 | 1,032,628 | +0.10(+4.02%) |
Feb 17, 2017 | 2.490 | 2.490 | 2.490 | 0 | -0.02(-0.80%) | |
Feb 16, 2017 | 2.550 | 2.560 | 2.500 | 2.510 | 1,086,099 | -0.05(-1.95%) |
Feb 15, 2017 | 2.590 | 2.605 | 2.540 | 2.560 | 805,618 | -0.05(-1.92%) |
Feb 14, 2017 | 2.550 | 2.630 | 2.530 | 2.610 | 789,773 | +0.06(+2.35%) |
Feb 13, 2017 | 2.560 | 2.590 | 2.540 | 2.550 | 1,005,280 | -0.02(-0.78%) |
Feb 10, 2017 | 2.550 | 2.590 | 2.510 | 2.570 | 674,040 | +0.02(+0.78%) |
Feb 09, 2017 | 2.540 | 2.590 | 2.520 | 2.550 | 899,506 | +0.03(+1.19%) |
Feb 08, 2017 | 2.460 | 2.520 | 2.430 | 2.520 | 1,189,576 | +0.04(+1.41%) |
Feb 07, 2017 | 2.530 | 2.550 | 2.450 | 2.485 | 1,112,637 | +0.00(+0.20%) |
Feb 06, 2017 | 2.510 | 2.570 | 2.460 | 2.480 | 650,854 | -0.05(-1.98%) |
Feb 03, 2017 | 2.410 | 2.550 | 2.400 | 2.530 | 1,382,247 | +0.14(+5.86%) |
Feb 02, 2017 | 2.520 | 2.550 | 2.380 | 2.390 | 2,147,896 | -0.14(-5.53%) |
Feb 01, 2017 | 2.600 | 2.620 | 2.500 | 2.530 | 1,431,562 | -0.06(-2.32%) |
Jan 31, 2017 | 2.540 | 2.605 | 2.490 | 2.590 | 1,488,870 | +0.04(+1.57%) |
Jan 30, 2017 | 2.670 | 2.670 | 2.500 | 2.550 | 2,106,929 | -0.13(-4.85%) |
Jan 27, 2017 | 2.710 | 2.760 | 2.670 | 2.680 | 825,380 | -0.05(-1.83%) |
Jan 26, 2017 | 2.820 | 2.880 | 2.720 | 2.730 | 1,110,351 | -0.07(-2.50%) |
Jan 25, 2017 | 2.790 | 2.810 | 2.750 | 2.800 | 1,606,983 | +0.04(+1.45%) |
Jan 24, 2017 | 2.700 | 2.785 | 2.670 | 2.760 | 1,093,816 | +0.08(+2.99%) |
Jan 23, 2017 | 2.680 | 2.700 | 2.630 | 2.680 | 1,065,827 | +0.01(+0.37%) |
Jan 20, 2017 | 2.680 | 2.710 | 2.640 | 2.670 | 1,002,830 | +0.00(+0.00%) |
Jan 19, 2017 | 2.760 | 2.790 | 2.660 | 2.670 | 1,291,661 | -0.06(-2.20%) |
Jan 18, 2017 | 2.720 | 2.760 | 2.660 | 2.730 | 1,196,966 | +0.01(+0.37%) |
Jan 17, 2017 | 2.870 | 2.900 | 2.710 | 2.720 | 1,815,999 | -0.11(-3.89%) |
Jan 13, 2017 | 2.830 | 2.830 | 2.830 | 0 | -0.11(-3.74%) | |
Jan 12, 2017 | 2.970 | 2.990 | 2.880 | 2.940 | 2,126,101 | -0.02(-0.68%) |
Jan 11, 2017 | 2.900 | 2.960 | 2.870 | 2.960 | 2,465,919 | +0.06(+2.07%) |
Jan 10, 2017 | 2.910 | 2.935 | 2.890 | 2.900 | 1,893,887 | -0.01(-0.34%) |
Jan 09, 2017 | 3.040 | 3.060 | 2.910 | 2.910 | 1,813,441 | -0.15(-4.75%) |
Jan 06, 2017 | 3.120 | 3.140 | 3.050 | 3.055 | 1,061,258 | -0.08(-2.71%) |
Jan 05, 2017 | 3.250 | 3.260 | 3.130 | 3.140 | 1,292,522 | -0.09(-2.79%) |
Jan 04, 2017 | 3.120 | 3.290 | 3.120 | 3.230 | 2,630,759 | +0.14(+4.53%) |
Jan 03, 2017 | 2.920 | 3.100 | 2.900 | 3.090 | 2,447,112 | +0.23(+8.04%) |
Dec 30, 2016 | 2.860 | 2.860 | 2.860 | 0 | -0.12(-4.03%) | |
Dec 29, 2016 | 3.000 | 3.010 | 2.960 | 2.980 | 1,677,922 | -0.04(-1.32%) |
Dec 28, 2016 | 3.060 | 3.080 | 2.980 | 3.020 | 1,831,966 | -0.04(-1.31%) |
Dec 27, 2016 | 3.050 | 3.120 | 3.030 | 3.060 | 1,204,887 | +0.00(+0.00%) |
Dec 23, 2016 | 3.060 | 3.060 | 3.060 | 0 | +0.04(+1.32%) | |
Dec 22, 2016 | 3.320 | 3.340 | 3.010 | 3.020 | 3,503,599 | -0.34(-10.12%) |
Dec 21, 2016 | 3.380 | 3.440 | 3.350 | 3.360 | 1,236,962 | +0.00(+0.00%) |
Dec 20, 2016 | 3.280 | 3.410 | 3.270 | 3.360 | 1,480,856 | +0.08(+2.44%) |
Dec 19, 2016 | 3.290 | 3.320 | 3.250 | 3.280 | 1,639,140 | +0.00(+0.00%) |
Dec 16, 2016 | 3.300 | 3.350 | 3.266 | 3.280 | 3,749,723 | -0.04(-1.20%) |
Dec 15, 2016 | 3.300 | 3.390 | 3.150 | 3.320 | 6,600,784 | +0.01(+0.30%) |
Dec 14, 2016 | 3.260 | 3.420 | 3.260 | 3.310 | 2,100,867 | +0.05(+1.53%) |
Dec 13, 2016 | 3.490 | 3.500 | 3.230 | 3.260 | 3,044,767 | -0.19(-5.51%) |
Dec 12, 2016 | 3.500 | 3.540 | 3.400 | 3.450 | 2,225,119 | +0.00(+0.00%) |
Dec 09, 2016 | 3.490 | 3.530 | 3.430 | 3.450 | 1,502,546 | -0.04(-1.15%) |
Dec 08, 2016 | 3.520 | 3.540 | 3.450 | 3.490 | 1,444,324 | -0.03(-0.85%) |
Dec 07, 2016 | 3.490 | 3.560 | 3.480 | 3.520 | 1,398,598 | -0.01(-0.28%) |
Dec 06, 2016 | 3.570 | 3.600 | 3.470 | 3.530 | 1,834,318 | +0.06(+1.73%) |
Dec 05, 2016 | 3.540 | 3.560 | 3.450 | 3.470 | 1,416,615 | -0.03(-0.86%) |
Dec 02, 2016 | 3.470 | 3.600 | 3.450 | 3.500 | 1,169,745 | -0.05(-1.41%) |
Dec 01, 2016 | 3.700 | 3.700 | 3.500 | 3.550 | 1,451,825 | -0.09(-2.47%) |
Nov 30, 2016 | 3.590 | 3.690 | 3.550 | 3.640 | 1,908,011 | +0.21(+6.12%) |
Nov 29, 2016 | 3.490 | 3.530 | 3.360 | 3.430 | 1,419,234 | -0.08(-2.28%) |
Nov 28, 2016 | 3.700 | 3.720 | 3.500 | 3.510 | 1,679,419 | -0.18(-4.88%) |
Nov 25, 2016 | 3.660 | 3.740 | 3.660 | 3.690 | 391,311 | -0.01(-0.27%) |
Nov 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | +0.02(+0.54%) | |
Nov 22, 2016 | 3.750 | 3.780 | 3.630 | 3.680 | 1,474,291 | -0.05(-1.34%) |
Nov 21, 2016 | 3.670 | 3.750 | 3.650 | 3.730 | 1,617,752 | +0.08(+2.19%) |
Nov 18, 2016 | 3.700 | 3.770 | 3.632 | 3.650 | 1,174,369 | -0.04(-1.08%) |
Nov 17, 2016 | 3.770 | 3.830 | 3.680 | 3.690 | 1,377,856 | -0.10(-2.64%) |
Nov 16, 2016 | 3.690 | 3.830 | 3.660 | 3.790 | 1,833,808 | +0.12(+3.27%) |
Nov 15, 2016 | 3.630 | 3.770 | 3.625 | 3.670 | 1,761,686 | +0.05(+1.38%) |
Nov 14, 2016 | 3.580 | 3.690 | 3.550 | 3.620 | 1,365,651 | +0.00(+0.00%) |
Nov 11, 2016 | 3.600 | 3.660 | 3.520 | 3.620 | 1,490,744 | +0.00(+0.00%) |
Nov 10, 2016 | 3.800 | 3.850 | 3.690 | 3.620 | 3,254,335 | -0.14(-3.72%) |
Nov 09, 2016 | 3.360 | 3.850 | 3.340 | 3.760 | 2,496,892 | +0.15(+4.16%) |
Nov 08, 2016 | 3.510 | 3.720 | 3.510 | 3.610 | 1,742,344 | +0.06(+1.69%) |
Nov 07, 2016 | 3.580 | 3.590 | 3.370 | 3.550 | 3,473,640 | +0.13(+3.80%) |
Nov 04, 2016 | 3.700 | 3.820 | 3.360 | 3.420 | 6,206,304 | -0.73(-17.59%) |
Nov 03, 2016 | 4.130 | 4.230 | 4.040 | 4.150 | 1,854,882 | +0.05(+1.22%) |
Nov 02, 2016 | 4.040 | 4.120 | 3.995 | 4.100 | 1,676,069 | +0.00(+0.00%) |
Nov 01, 2016 | 4.110 | 4.170 | 3.980 | 4.100 | 1,628,604 | -0.01(-0.24%) |
Oct 31, 2016 | 4.120 | 4.150 | 4.020 | 4.110 | 1,568,828 | +0.01(+0.24%) |
Oct 28, 2016 | 4.220 | 4.230 | 4.070 | 4.100 | 1,243,139 | -0.10(-2.38%) |
Oct 27, 2016 | 4.300 | 4.340 | 4.160 | 4.200 | 1,169,051 | -0.06(-1.41%) |
Oct 26, 2016 | 4.250 | 4.360 | 4.210 | 4.260 | 1,707,481 | -0.03(-0.70%) |
Oct 25, 2016 | 4.310 | 4.400 | 4.260 | 4.290 | 1,049,249 | -0.07(-1.61%) |
Oct 24, 2016 | 4.360 | 4.440 | 4.295 | 4.360 | 857,313 | +0.01(+0.23%) |
Oct 21, 2016 | 4.250 | 4.410 | 4.250 | 4.350 | 801,427 | +0.07(+1.64%) |
Oct 20, 2016 | 4.300 | 4.350 | 4.220 | 4.280 | 687,069 | -0.04(-0.93%) |
Oct 19, 2016 | 4.260 | 4.370 | 4.220 | 4.320 | 1,202,917 | +0.09(+2.13%) |
Oct 18, 2016 | 4.280 | 4.335 | 4.220 | 4.230 | 1,063,889 | +0.00(+0.00%) |
Oct 17, 2016 | 4.280 | 4.312 | 4.205 | 4.230 | 1,002,984 | -0.05(-1.17%) |
Oct 14, 2016 | 4.280 | 4.330 | 4.220 | 4.280 | 1,200,345 | +0.00(+0.00%) |
Oct 13, 2016 | 4.340 | 4.340 | 4.200 | 4.280 | 1,384,540 | -0.07(-1.61%) |
Oct 12, 2016 | 4.390 | 4.427 | 4.300 | 4.350 | 1,021,566 | -0.04(-0.91%) |
Oct 11, 2016 | 4.500 | 4.528 | 4.320 | 4.390 | 1,726,632 | -0.12(-2.66%) |
Oct 10, 2016 | 4.520 | 4.620 | 4.480 | 4.510 | 1,690,747 | +0.01(+0.22%) |
Oct 07, 2016 | 4.520 | 4.570 | 4.440 | 4.500 | 1,345,030 | -0.01(-0.22%) |
Oct 06, 2016 | 4.480 | 4.620 | 4.460 | 4.510 | 1,545,160 | +0.02(+0.45%) |
Oct 05, 2016 | 4.520 | 4.580 | 4.470 | 4.490 | 1,260,897 | +0.00(+0.00%) |
Oct 04, 2016 | 4.530 | 4.570 | 4.420 | 4.490 | 1,576,141 | -0.02(-0.44%) |
Oct 03, 2016 | 4.470 | 4.540 | 4.380 | 4.510 | 1,365,028 | +0.04(+0.89%) |
Sep 30, 2016 | 4.430 | 4.500 | 4.350 | 4.470 | 1,597,438 | +0.05(+1.13%) |
Sep 29, 2016 | 4.520 | 4.590 | 4.330 | 4.420 | 2,345,569 | -0.10(-2.21%) |
Sep 28, 2016 | 4.360 | 4.580 | 4.300 | 4.520 | 2,171,253 | +0.17(+3.91%) |
Sep 27, 2016 | 4.320 | 4.370 | 4.250 | 4.350 | 1,398,859 | -0.05(-1.14%) |
Sep 26, 2016 | 4.330 | 4.500 | 4.290 | 4.400 | 2,319,828 | +0.10(+2.33%) |
Sep 23, 2016 | 4.380 | 4.440 | 4.240 | 4.300 | 1,631,811 | -0.12(-2.71%) |
Sep 22, 2016 | 4.410 | 4.500 | 4.400 | 4.420 | 1,563,410 | +0.05(+1.14%) |
Sep 21, 2016 | 4.200 | 4.400 | 4.180 | 4.370 | 2,022,702 | +0.19(+4.55%) |
Sep 20, 2016 | 4.240 | 4.320 | 4.110 | 4.180 | 1,617,214 | -0.10(-2.34%) |
Sep 19, 2016 | 4.410 | 4.410 | 4.120 | 4.280 | 2,567,393 | -0.08(-1.83%) |
Sep 16, 2016 | 4.360 | 4.450 | 4.300 | 4.360 | 4,354,242 | -0.05(-1.13%) |
Sep 15, 2016 | 4.320 | 4.510 | 4.320 | 4.410 | 1,754,351 | +0.10(+2.32%) |
Sep 14, 2016 | 4.370 | 4.490 | 4.280 | 4.310 | 1,743,622 | -0.09(-2.05%) |
Sep 13, 2016 | 4.440 | 4.485 | 4.250 | 4.400 | 2,433,754 | -0.12(-2.65%) |
Sep 12, 2016 | 4.350 | 4.540 | 4.200 | 4.520 | 4,652,260 | +0.05(+1.12%) |
Sep 09, 2016 | 4.600 | 4.630 | 4.457 | 4.470 | 2,753,222 | -0.16(-3.46%) |
Sep 08, 2016 | 4.650 | 4.670 | 4.530 | 4.630 | 2,161,624 | -0.05(-1.07%) |
Sep 07, 2016 | 4.610 | 4.700 | 4.605 | 4.680 | 2,001,131 | +0.04(+0.86%) |
Sep 06, 2016 | 4.640 | 4.730 | 4.580 | 4.640 | 2,771,775 | +0.07(+1.53%) |
Sep 02, 2016 | 4.690 | 4.570 | 4.570 | 4.570 | 3,130,500 | -0.04(-0.87%) |
Sep 01, 2016 | 4.750 | 4.800 | 4.550 | 4.610 | 4,971,893 | +0.24(+5.49%) |
Aug 31, 2016 | 4.620 | 4.630 | 4.260 | 4.370 | 4,164,545 | -0.24(-5.21%) |
Aug 30, 2016 | 4.450 | 4.660 | 4.430 | 4.610 | 2,956,919 | +0.21(+4.77%) |
Aug 29, 2016 | 4.310 | 4.460 | 4.290 | 4.400 | 2,274,658 | +0.04(+0.92%) |
Aug 26, 2016 | 4.380 | 4.380 | 4.260 | 4.360 | 2,698,078 | +0.02(+0.46%) |
Aug 25, 2016 | 4.220 | 4.430 | 4.140 | 4.340 | 2,636,885 | +0.13(+3.09%) |
Aug 24, 2016 | 4.300 | 4.350 | 4.176 | 4.210 | 2,573,736 | -0.15(-3.44%) |
Aug 23, 2016 | 4.260 | 4.400 | 4.250 | 4.360 | 1,708,136 | +0.08(+1.87%) |
Aug 22, 2016 | 4.200 | 4.300 | 3.850 | 4.280 | 3,368,539 | +0.07(+1.66%) |
Aug 19, 2016 | 4.450 | 4.500 | 3.980 | 4.210 | 5,689,783 | -0.14(-3.22%) |
Aug 18, 2016 | 4.150 | 4.490 | 4.130 | 4.350 | 6,038,858 | +0.28(+6.88%) |
Aug 17, 2016 | 3.920 | 4.130 | 3.830 | 4.070 | 6,260,884 | +0.24(+6.27%) |
Aug 16, 2016 | 3.610 | 3.915 | 3.580 | 3.830 | 5,298,844 | +0.31(+8.81%) |
Aug 15, 2016 | 3.480 | 3.630 | 3.480 | 3.520 | 2,676,215 | +0.07(+2.03%) |
Aug 12, 2016 | 3.440 | 3.535 | 3.370 | 3.450 | 2,908,660 | +0.05(+1.47%) |
Aug 11, 2016 | 3.440 | 3.470 | 3.380 | 3.400 | 3,362,699 | +0.04(+1.19%) |
Aug 10, 2016 | 3.350 | 3.599 | 3.160 | 3.360 | 15,605,888 | +0.45(+15.46%) |
Aug 09, 2016 | 2.860 | 2.945 | 2.800 | 2.910 | 3,426,470 | +0.05(+1.75%) |
Aug 08, 2016 | 2.850 | 2.920 | 2.840 | 2.860 | 2,059,216 | +0.05(+1.78%) |
Aug 05, 2016 | 2.780 | 2.832 | 2.720 | 2.810 | 1,460,591 | +0.03(+1.08%) |
Aug 04, 2016 | 2.850 | 2.860 | 2.750 | 2.780 | 1,236,023 | -0.04(-1.42%) |
Aug 03, 2016 | 2.770 | 2.870 | 2.700 | 2.820 | 1,387,900 | +0.06(+2.17%) |
Aug 02, 2016 | 2.870 | 2.920 | 2.720 | 2.760 | 1,941,968 | -0.11(-3.83%) |
Aug 01, 2016 | 2.990 | 3.050 | 2.850 | 2.870 | 2,021,592 | -0.12(-4.01%) |
Jul 29, 2016 | 3.020 | 3.050 | 2.920 | 2.990 | 1,779,645 | -0.03(-0.99%) |
Jul 28, 2016 | 3.080 | 3.090 | 3.000 | 3.020 | 1,432,960 | -0.08(-2.58%) |
Jul 27, 2016 | 3.130 | 3.190 | 3.030 | 3.100 | 1,655,333 | -0.01(-0.32%) |
Jul 26, 2016 | 3.080 | 3.160 | 3.060 | 3.110 | 1,053,302 | +0.02(+0.65%) |
Jul 25, 2016 | 3.110 | 3.160 | 3.080 | 3.090 | 1,039,713 | -0.03(-0.96%) |
Jul 22, 2016 | 3.150 | 3.180 | 3.080 | 3.120 | 1,251,286 | -0.04(-1.27%) |
Jul 21, 2016 | 3.160 | 3.240 | 3.140 | 3.160 | 1,317,687 | -0.01(-0.32%) |
Jul 20, 2016 | 3.220 | 3.220 | 3.080 | 3.170 | 1,940,977 | -0.06(-1.86%) |
Jul 19, 2016 | 3.360 | 3.400 | 3.220 | 3.230 | 2,108,383 | -0.16(-4.72%) |
Jul 18, 2016 | 3.420 | 3.470 | 3.310 | 3.390 | 1,841,136 | -0.07(-2.02%) |
Jul 15, 2016 | 3.570 | 3.600 | 3.400 | 3.460 | 1,681,485 | -0.09(-2.54%) |
Jul 14, 2016 | 3.610 | 3.632 | 3.540 | 3.550 | 621,287 | -0.02(-0.56%) |
Jul 13, 2016 | 3.580 | 3.650 | 3.500 | 3.570 | 1,197,409 | +0.00(+0.00%) |
Jul 12, 2016 | 3.490 | 3.580 | 3.470 | 3.570 | 1,109,607 | +0.13(+3.78%) |
Jul 11, 2016 | 3.450 | 3.490 | 3.420 | 3.440 | 674,006 | +0.03(+0.88%) |
Jul 08, 2016 | 3.400 | 3.460 | 3.360 | 3.410 | 1,137,249 | +0.05(+1.49%) |
Jul 07, 2016 | 3.390 | 3.470 | 3.330 | 3.360 | 788,001 | -0.02(-0.59%) |
Jul 05, 2016 | 3.490 | 3.530 | 3.350 | 3.380 | 895,633 | -0.16(-4.52%) |
Jul 01, 2016 | 3.480 | 3.540 | 3.540 | 3.540 | 1,186,500 | +0.07(+2.02%) |
Jun 30, 2016 | 3.420 | 3.490 | 3.350 | 3.470 | 1,027,625 | +0.05(+1.46%) |
Jun 29, 2016 | 3.470 | 3.480 | 3.340 | 3.420 | 1,477,487 | -0.01(-0.29%) |
Jun 28, 2016 | 3.210 | 3.440 | 3.190 | 3.430 | 2,037,391 | +0.36(+11.73%) |
Jun 27, 2016 | 3.220 | 3.230 | 3.020 | 3.070 | 1,823,344 | -0.19(-5.83%) |
Jun 24, 2016 | 3.190 | 3.260 | 3.080 | 3.260 | 3,468,302 | -0.09(-2.69%) |
Jun 23, 2016 | 3.380 | 3.440 | 3.330 | 3.350 | 765,278 | -0.01(-0.30%) |
Jun 22, 2016 | 3.450 | 3.480 | 3.315 | 3.360 | 1,255,973 | -0.02(-0.59%) |
Jun 21, 2016 | 3.390 | 3.410 | 3.320 | 3.380 | 655,235 | -0.01(-0.29%) |
Jun 20, 2016 | 3.380 | 3.450 | 3.350 | 3.390 | 1,120,893 | +0.06(+1.80%) |
Jun 17, 2016 | 3.430 | 3.450 | 3.300 | 3.330 | 1,768,441 | -0.07(-2.06%) |
Jun 16, 2016 | 3.300 | 3.410 | 3.220 | 3.400 | 1,325,999 | +0.05(+1.49%) |
Jun 15, 2016 | 3.270 | 3.440 | 3.260 | 3.350 | 1,214,494 | +0.07(+2.13%) |
Jun 14, 2016 | 3.260 | 3.370 | 3.220 | 3.280 | 1,687,654 | -0.01(-0.30%) |
Jun 13, 2016 | 3.420 | 3.450 | 3.280 | 3.290 | 2,044,981 | -0.19(-5.46%) |
Jun 10, 2016 | 3.560 | 3.600 | 3.470 | 3.480 | 1,257,816 | -0.16(-4.40%) |
Jun 09, 2016 | 3.760 | 3.770 | 3.620 | 3.640 | 1,742,203 | -0.17(-4.46%) |
Jun 08, 2016 | 3.910 | 3.970 | 3.781 | 3.810 | 1,539,185 | -0.05(-1.30%) |
Jun 07, 2016 | 3.760 | 3.970 | 3.740 | 3.860 | 2,580,006 | +0.11(+2.93%) |
Jun 06, 2016 | 3.560 | 3.750 | 3.560 | 3.750 | 1,895,469 | +0.20(+5.63%) |
Jun 03, 2016 | 3.630 | 3.700 | 3.510 | 3.550 | 1,385,335 | -0.06(-1.66%) |
Jun 02, 2016 | 3.370 | 3.670 | 3.355 | 3.610 | 2,685,378 | +0.26(+7.76%) |