Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.750 | 2.750 | 2.450 | 2.550 | 700,744 | -0.18(-6.59%) |
May 30, 2017 | 2.680 | 2.820 | 2.560 | 2.730 | 631,185 | +0.26(+10.53%) |
May 26, 2017 | 2.450 | 2.470 | 2.400 | 2.470 | 170,481 | +0.02(+0.82%) |
May 25, 2017 | 2.540 | 2.560 | 2.440 | 2.450 | 129,841 | -0.07(-2.78%) |
May 24, 2017 | 2.620 | 2.620 | 2.480 | 2.520 | 188,722 | -0.07(-2.70%) |
May 23, 2017 | 2.610 | 2.650 | 2.550 | 2.590 | 133,318 | -0.02(-0.77%) |
May 22, 2017 | 2.620 | 2.680 | 2.560 | 2.610 | 250,553 | +0.00(+0.00%) |
May 19, 2017 | 2.600 | 2.760 | 2.550 | 2.610 | 317,483 | -0.05(-1.88%) |
May 18, 2017 | 2.560 | 2.745 | 2.420 | 2.660 | 569,071 | -0.15(-5.34%) |
May 17, 2017 | 2.830 | 2.880 | 2.771 | 2.810 | 418,088 | -0.07(-2.43%) |
May 16, 2017 | 2.830 | 2.900 | 2.770 | 2.880 | 195,011 | +0.04(+1.41%) |
May 15, 2017 | 2.900 | 2.980 | 2.770 | 2.840 | 672,948 | -0.06(-2.07%) |
May 12, 2017 | 2.520 | 2.930 | 2.500 | 2.900 | 1,373,493 | +0.39(+15.54%) |
May 11, 2017 | 2.500 | 2.645 | 2.410 | 2.510 | 1,259,293 | +0.04(+1.62%) |
May 10, 2017 | 2.270 | 2.530 | 2.240 | 2.470 | 2,370,383 | +0.23(+10.27%) |
May 09, 2017 | 2.250 | 2.300 | 2.210 | 2.240 | 352,964 | -0.02(-0.88%) |
May 08, 2017 | 2.290 | 2.290 | 2.230 | 2.260 | 170,246 | -0.02(-0.88%) |
May 05, 2017 | 2.270 | 2.315 | 2.230 | 2.280 | 268,763 | +0.01(+0.44%) |
May 04, 2017 | 2.320 | 2.322 | 2.270 | 2.270 | 349,095 | -0.05(-2.16%) |
May 03, 2017 | 2.260 | 2.340 | 2.231 | 2.320 | 290,127 | +0.06(+2.65%) |
May 02, 2017 | 2.340 | 2.342 | 2.210 | 2.260 | 439,685 | -0.09(-3.83%) |
May 01, 2017 | 2.320 | 2.400 | 2.280 | 2.350 | 394,887 | +0.05(+2.17%) |
Apr 28, 2017 | 2.310 | 2.350 | 2.260 | 2.300 | 211,790 | -0.01(-0.43%) |
Apr 27, 2017 | 2.370 | 2.380 | 2.300 | 2.310 | 230,509 | -0.06(-2.53%) |
Apr 26, 2017 | 2.260 | 2.420 | 2.250 | 2.370 | 346,854 | +0.10(+4.41%) |
Apr 25, 2017 | 2.250 | 2.300 | 2.220 | 2.270 | 298,543 | +0.02(+0.89%) |
Apr 24, 2017 | 2.240 | 2.280 | 2.210 | 2.250 | 520,975 | +0.05(+2.27%) |
Apr 21, 2017 | 2.230 | 2.240 | 2.150 | 2.200 | 435,090 | -0.03(-1.35%) |
Apr 20, 2017 | 2.300 | 2.300 | 2.220 | 2.230 | 158,562 | -0.04(-1.76%) |
Apr 19, 2017 | 2.200 | 2.280 | 2.170 | 2.270 | 757,144 | +0.09(+4.13%) |
Apr 18, 2017 | 2.240 | 2.290 | 2.140 | 2.180 | 259,624 | -0.07(-3.11%) |
Apr 17, 2017 | 2.240 | 2.260 | 2.210 | 2.250 | 113,375 | +0.01(+0.45%) |
Apr 13, 2017 | 2.260 | 2.300 | 2.220 | 2.240 | 245,638 | -0.02(-0.88%) |
Apr 12, 2017 | 2.260 | 2.330 | 2.240 | 2.260 | 189,029 | -0.03(-1.31%) |
Apr 11, 2017 | 2.350 | 2.350 | 2.220 | 2.290 | 250,309 | -0.06(-2.55%) |
Apr 10, 2017 | 2.350 | 2.480 | 2.330 | 2.350 | 292,522 | +0.00(+0.00%) |
Apr 07, 2017 | 2.390 | 2.460 | 2.300 | 2.350 | 356,143 | -0.04(-1.67%) |
Apr 06, 2017 | 2.400 | 2.480 | 2.360 | 2.390 | 219,509 | -0.02(-0.83%) |
Apr 05, 2017 | 2.500 | 2.560 | 2.390 | 2.410 | 480,408 | +0.00(+0.00%) |
Apr 04, 2017 | 2.500 | 2.530 | 2.360 | 2.410 | 236,731 | -0.08(-3.21%) |
Apr 03, 2017 | 2.580 | 2.590 | 2.410 | 2.490 | 292,366 | -0.08(-3.11%) |
Mar 31, 2017 | 2.400 | 2.610 | 2.390 | 2.570 | 687,140 | +0.15(+6.20%) |
Mar 30, 2017 | 2.417 | 2.448 | 2.350 | 2.420 | 241,013 | +0.00(+0.00%) |
Mar 29, 2017 | 2.340 | 2.460 | 2.310 | 2.420 | 218,731 | +0.09(+3.86%) |
Mar 28, 2017 | 2.260 | 2.390 | 2.235 | 2.330 | 205,132 | +0.07(+3.10%) |
Mar 27, 2017 | 2.190 | 2.310 | 2.150 | 2.260 | 244,940 | +0.05(+2.26%) |
Mar 24, 2017 | 2.280 | 2.280 | 2.210 | 2.210 | 144,208 | -0.04(-1.78%) |
Mar 23, 2017 | 2.210 | 2.320 | 2.200 | 2.250 | 108,207 | +0.04(+1.81%) |
Mar 22, 2017 | 2.190 | 2.300 | 2.180 | 2.210 | 185,743 | +0.01(+0.45%) |
Mar 21, 2017 | 2.430 | 2.430 | 2.150 | 2.200 | 401,731 | -0.20(-8.33%) |
Mar 20, 2017 | 2.480 | 2.480 | 2.340 | 2.400 | 206,902 | -0.04(-1.64%) |
Mar 17, 2017 | 2.480 | 2.500 | 2.420 | 2.440 | 209,803 | -0.06(-2.40%) |
Mar 16, 2017 | 2.520 | 2.540 | 2.480 | 2.500 | 101,101 | +0.00(+0.00%) |
Mar 15, 2017 | 2.430 | 2.520 | 2.380 | 2.500 | 185,315 | +0.07(+2.88%) |
Mar 14, 2017 | 2.620 | 2.620 | 2.410 | 2.430 | 311,238 | -0.19(-7.25%) |
Mar 13, 2017 | 2.410 | 2.620 | 2.390 | 2.620 | 457,220 | +0.18(+7.38%) |
Mar 10, 2017 | 2.370 | 2.590 | 2.270 | 2.440 | 1,015,393 | +0.17(+7.49%) |
Mar 09, 2017 | 2.270 | 2.352 | 2.240 | 2.270 | 254,886 | +0.03(+1.34%) |
Mar 08, 2017 | 2.370 | 2.410 | 2.240 | 2.240 | 229,296 | -0.11(-4.68%) |
Mar 07, 2017 | 2.360 | 2.410 | 2.300 | 2.350 | 184,630 | -0.05(-2.08%) |
Mar 06, 2017 | 2.420 | 2.470 | 2.370 | 2.400 | 245,317 | -0.02(-0.83%) |
Mar 03, 2017 | 2.340 | 2.480 | 2.285 | 2.420 | 509,134 | +0.07(+2.98%) |
Mar 02, 2017 | 2.280 | 2.380 | 2.190 | 2.350 | 257,016 | +0.09(+3.98%) |
Mar 01, 2017 | 2.090 | 2.370 | 2.085 | 2.260 | 368,264 | +0.21(+10.24%) |
Feb 28, 2017 | 2.130 | 2.136 | 2.045 | 2.050 | 173,532 | -0.10(-4.65%) |
Feb 27, 2017 | 2.060 | 2.170 | 2.060 | 2.150 | 211,301 | +0.11(+5.39%) |
Feb 24, 2017 | 2.060 | 2.130 | 2.025 | 2.040 | 123,770 | -0.03(-1.45%) |
Feb 23, 2017 | 2.110 | 2.110 | 2.040 | 2.070 | 90,799 | -0.02(-0.96%) |
Feb 22, 2017 | 2.120 | 2.140 | 2.060 | 2.090 | 119,610 | -0.02(-0.95%) |
Feb 21, 2017 | 2.220 | 2.220 | 2.050 | 2.110 | 190,294 | -0.11(-4.95%) |
Feb 17, 2017 | 2.220 | 2.220 | 2.220 | 0 | -0.02(-0.89%) | |
Feb 16, 2017 | 2.200 | 2.260 | 2.177 | 2.240 | 116,169 | +0.05(+2.28%) |
Feb 15, 2017 | 2.100 | 2.200 | 2.090 | 2.190 | 139,012 | +0.09(+4.29%) |
Feb 14, 2017 | 2.190 | 2.200 | 2.060 | 2.100 | 264,268 | -0.08(-3.67%) |
Feb 13, 2017 | 2.200 | 2.250 | 2.140 | 2.180 | 145,974 | -0.01(-0.46%) |
Feb 10, 2017 | 2.230 | 2.280 | 2.150 | 2.190 | 126,173 | -0.02(-0.90%) |
Feb 09, 2017 | 2.100 | 2.240 | 2.085 | 2.210 | 137,950 | +0.11(+5.24%) |
Feb 08, 2017 | 2.120 | 2.130 | 1.980 | 2.100 | 719,532 | -0.04(-1.87%) |
Feb 07, 2017 | 2.170 | 2.199 | 2.130 | 2.140 | 143,304 | -0.04(-1.83%) |
Feb 06, 2017 | 2.150 | 2.200 | 2.150 | 2.180 | 140,819 | +0.00(+0.00%) |
Feb 03, 2017 | 2.200 | 2.237 | 2.140 | 2.180 | 111,006 | +0.02(+0.93%) |
Feb 02, 2017 | 2.150 | 2.210 | 2.120 | 2.160 | 102,925 | +0.00(+0.00%) |
Feb 01, 2017 | 2.220 | 2.240 | 2.160 | 2.160 | 74,543 | -0.05(-2.26%) |
Jan 31, 2017 | 2.110 | 2.220 | 2.070 | 2.210 | 158,598 | +0.10(+4.74%) |
Jan 30, 2017 | 2.230 | 2.240 | 2.110 | 2.110 | 101,172 | -0.12(-5.38%) |
Jan 27, 2017 | 2.240 | 2.290 | 2.210 | 2.230 | 115,429 | -0.01(-0.45%) |
Jan 26, 2017 | 2.250 | 2.280 | 2.180 | 2.240 | 139,107 | -0.02(-0.88%) |
Jan 25, 2017 | 2.270 | 2.330 | 2.230 | 2.260 | 123,599 | +0.03(+1.35%) |
Jan 24, 2017 | 2.170 | 2.340 | 2.100 | 2.230 | 378,539 | +0.07(+3.24%) |
Jan 23, 2017 | 2.250 | 2.290 | 2.130 | 2.160 | 194,590 | -0.08(-3.57%) |
Jan 20, 2017 | 2.250 | 2.310 | 2.190 | 2.240 | 202,938 | +0.01(+0.45%) |
Jan 19, 2017 | 2.380 | 2.390 | 2.220 | 2.230 | 547,329 | -0.14(-5.91%) |
Jan 18, 2017 | 2.470 | 2.480 | 2.350 | 2.370 | 141,970 | -0.07(-2.87%) |
Jan 17, 2017 | 2.590 | 2.590 | 2.420 | 2.440 | 415,754 | -0.13(-5.06%) |
Jan 13, 2017 | 2.570 | 2.570 | 2.570 | 0 | -0.01(-0.39%) | |
Jan 12, 2017 | 2.540 | 2.620 | 2.460 | 2.580 | 139,462 | +0.02(+0.78%) |
Jan 11, 2017 | 2.640 | 2.640 | 2.550 | 2.560 | 131,375 | -0.08(-3.03%) |
Jan 10, 2017 | 2.590 | 2.660 | 2.570 | 2.640 | 114,767 | +0.03(+1.15%) |
Jan 09, 2017 | 2.640 | 2.640 | 2.590 | 2.610 | 109,432 | -0.06(-2.25%) |
Jan 06, 2017 | 2.610 | 2.680 | 2.556 | 2.670 | 123,265 | +0.10(+3.89%) |
Jan 05, 2017 | 2.650 | 2.680 | 2.540 | 2.570 | 112,941 | -0.09(-3.38%) |
Jan 04, 2017 | 2.620 | 2.740 | 2.581 | 2.660 | 122,440 | +0.05(+1.92%) |
Jan 03, 2017 | 2.550 | 2.650 | 2.530 | 2.610 | 118,795 | +0.06(+2.35%) |
Dec 30, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.09(-3.41%) | |
Dec 29, 2016 | 2.630 | 2.690 | 2.580 | 2.640 | 183,899 | +0.01(+0.38%) |
Dec 28, 2016 | 2.740 | 2.740 | 2.600 | 2.630 | 126,177 | -0.10(-3.66%) |
Dec 27, 2016 | 2.680 | 2.810 | 2.680 | 2.730 | 179,407 | +0.01(+0.37%) |
Dec 23, 2016 | 2.720 | 2.720 | 2.720 | 0 | +0.10(+3.82%) | |
Dec 22, 2016 | 2.770 | 2.800 | 2.601 | 2.620 | 232,630 | -0.15(-5.42%) |
Dec 21, 2016 | 2.790 | 2.850 | 2.750 | 2.770 | 203,125 | -0.03(-1.07%) |
Dec 20, 2016 | 2.770 | 2.830 | 2.740 | 2.800 | 172,715 | +0.02(+0.72%) |
Dec 19, 2016 | 2.830 | 2.900 | 2.760 | 2.780 | 194,546 | +0.00(+0.00%) |
Dec 16, 2016 | 2.660 | 2.850 | 2.640 | 2.780 | 1,991,106 | +0.14(+5.30%) |
Dec 15, 2016 | 2.640 | 2.720 | 2.610 | 2.640 | 312,324 | +0.00(+0.00%) |
Dec 14, 2016 | 2.670 | 2.750 | 2.590 | 2.640 | 192,985 | -0.06(-2.22%) |
Dec 13, 2016 | 2.740 | 2.760 | 2.630 | 2.700 | 292,103 | -0.01(-0.37%) |
Dec 12, 2016 | 2.750 | 2.850 | 2.630 | 2.710 | 341,497 | -0.08(-2.87%) |
Dec 09, 2016 | 2.790 | 2.850 | 2.725 | 2.790 | 198,402 | +0.02(+0.72%) |
Dec 08, 2016 | 2.730 | 2.790 | 2.640 | 2.770 | 175,025 | +0.02(+0.73%) |
Dec 07, 2016 | 2.750 | 2.787 | 2.650 | 2.750 | 117,239 | -0.01(-0.36%) |
Dec 06, 2016 | 2.700 | 2.790 | 2.640 | 2.760 | 163,680 | +0.10(+3.76%) |
Dec 05, 2016 | 2.690 | 2.760 | 2.610 | 2.660 | 174,633 | +0.03(+1.14%) |
Dec 02, 2016 | 2.670 | 2.700 | 2.620 | 2.630 | 145,892 | -0.02(-0.75%) |
Dec 01, 2016 | 2.680 | 2.730 | 2.550 | 2.650 | 299,789 | -0.01(-0.38%) |
Nov 30, 2016 | 2.710 | 2.720 | 2.640 | 2.660 | 276,509 | -0.03(-1.12%) |
Nov 29, 2016 | 2.780 | 2.800 | 2.680 | 2.690 | 210,137 | -0.11(-3.93%) |
Nov 28, 2016 | 3.010 | 3.020 | 2.795 | 2.800 | 194,315 | -0.20(-6.67%) |
Nov 25, 2016 | 3.020 | 3.070 | 2.960 | 3.000 | 39,889 | -0.02(-0.66%) |
Nov 23, 2016 | 3.020 | 3.020 | 3.020 | 0 | +0.03(+1.00%) | |
Nov 22, 2016 | 3.060 | 3.070 | 2.950 | 2.990 | 106,521 | -0.05(-1.64%) |
Nov 21, 2016 | 3.130 | 3.130 | 3.010 | 3.040 | 121,966 | -0.05(-1.62%) |
Nov 18, 2016 | 3.070 | 3.100 | 3.010 | 3.090 | 159,001 | +0.05(+1.64%) |
Nov 17, 2016 | 2.990 | 3.050 | 2.930 | 3.040 | 169,455 | +0.09(+3.05%) |
Nov 16, 2016 | 2.920 | 2.990 | 2.850 | 2.950 | 212,382 | +0.01(+0.34%) |
Nov 15, 2016 | 2.980 | 3.000 | 2.905 | 2.940 | 208,640 | -0.01(-0.34%) |
Nov 14, 2016 | 3.210 | 3.220 | 2.910 | 2.950 | 324,905 | -0.21(-6.65%) |
Nov 11, 2016 | 3.050 | 3.180 | 2.999 | 3.160 | 403,768 | +0.11(+3.61%) |
Nov 10, 2016 | 2.990 | 3.070 | 2.900 | 3.050 | 397,195 | +0.09(+3.04%) |
Nov 09, 2016 | 2.850 | 3.000 | 2.745 | 2.960 | 301,178 | +0.18(+6.47%) |
Nov 08, 2016 | 2.830 | 2.840 | 2.770 | 2.780 | 99,568 | -0.05(-1.77%) |
Nov 07, 2016 | 2.760 | 2.865 | 2.740 | 2.830 | 125,988 | +0.11(+4.04%) |
Nov 04, 2016 | 2.660 | 2.820 | 2.660 | 2.720 | 83,469 | +0.01(+0.37%) |
Nov 03, 2016 | 2.780 | 2.790 | 2.620 | 2.710 | 137,326 | -0.05(-1.81%) |
Nov 02, 2016 | 2.780 | 2.880 | 2.660 | 2.760 | 127,628 | +0.00(+0.00%) |
Nov 01, 2016 | 2.780 | 2.810 | 2.710 | 2.760 | 135,198 | +0.01(+0.36%) |
Oct 31, 2016 | 2.820 | 2.840 | 2.750 | 2.750 | 150,983 | -0.05(-1.79%) |
Oct 28, 2016 | 2.840 | 2.840 | 2.730 | 2.800 | 117,511 | -0.06(-2.10%) |
Oct 27, 2016 | 2.870 | 2.910 | 2.840 | 2.860 | 57,775 | -0.01(-0.35%) |
Oct 26, 2016 | 2.910 | 2.990 | 2.820 | 2.870 | 208,847 | -0.05(-1.71%) |
Oct 25, 2016 | 2.970 | 3.000 | 2.900 | 2.920 | 104,639 | -0.07(-2.34%) |
Oct 24, 2016 | 2.990 | 3.050 | 2.930 | 2.990 | 153,297 | +0.00(+0.00%) |
Oct 21, 2016 | 2.930 | 3.000 | 2.880 | 2.990 | 101,772 | +0.04(+1.36%) |
Oct 20, 2016 | 2.870 | 2.990 | 2.840 | 2.950 | 83,317 | +0.07(+2.43%) |
Oct 19, 2016 | 2.900 | 2.930 | 2.760 | 2.880 | 226,021 | -0.02(-0.69%) |
Oct 18, 2016 | 2.950 | 3.000 | 2.890 | 2.900 | 77,259 | +0.01(+0.35%) |
Oct 17, 2016 | 2.880 | 2.980 | 2.860 | 2.890 | 110,473 | +0.01(+0.35%) |
Oct 14, 2016 | 3.010 | 3.030 | 2.860 | 2.880 | 142,288 | -0.11(-3.68%) |
Oct 13, 2016 | 2.960 | 3.050 | 2.900 | 2.990 | 154,575 | +0.00(+0.00%) |
Oct 12, 2016 | 3.070 | 3.180 | 2.950 | 2.990 | 217,784 | -0.07(-2.29%) |
Oct 11, 2016 | 3.280 | 3.330 | 3.060 | 3.060 | 231,445 | -0.25(-7.55%) |
Oct 10, 2016 | 3.190 | 3.305 | 3.190 | 3.310 | 219,753 | +0.17(+5.41%) |
Oct 07, 2016 | 3.300 | 3.310 | 3.100 | 3.140 | 257,655 | -0.14(-4.27%) |
Oct 06, 2016 | 3.340 | 3.380 | 3.190 | 3.280 | 219,290 | -0.11(-3.24%) |
Oct 05, 2016 | 3.305 | 3.490 | 3.290 | 3.390 | 264,474 | +0.13(+3.99%) |
Oct 04, 2016 | 3.160 | 3.330 | 3.140 | 3.260 | 165,265 | +0.09(+2.84%) |
Oct 03, 2016 | 3.100 | 3.200 | 3.050 | 3.170 | 154,520 | +0.08(+2.59%) |
Sep 30, 2016 | 3.130 | 3.160 | 3.020 | 3.090 | 185,444 | -0.03(-0.96%) |
Sep 29, 2016 | 3.230 | 3.300 | 3.110 | 3.120 | 105,668 | -0.17(-5.17%) |
Sep 28, 2016 | 3.300 | 3.380 | 3.180 | 3.290 | 471,932 | -0.01(-0.30%) |
Sep 27, 2016 | 3.100 | 3.380 | 3.090 | 3.300 | 420,142 | +0.18(+5.77%) |
Sep 26, 2016 | 3.080 | 3.160 | 3.080 | 3.120 | 72,545 | -0.01(-0.32%) |
Sep 23, 2016 | 3.110 | 3.170 | 3.040 | 3.130 | 118,295 | -0.01(-0.32%) |
Sep 22, 2016 | 3.100 | 3.150 | 3.060 | 3.140 | 152,474 | +0.04(+1.29%) |
Sep 21, 2016 | 3.010 | 3.160 | 2.950 | 3.100 | 269,992 | +0.10(+3.33%) |
Sep 20, 2016 | 2.960 | 3.050 | 2.941 | 3.000 | 127,224 | +0.08(+2.74%) |
Sep 19, 2016 | 2.990 | 3.010 | 2.910 | 2.920 | 120,444 | -0.06(-2.01%) |
Sep 16, 2016 | 3.040 | 3.040 | 2.960 | 2.980 | 255,560 | -0.04(-1.32%) |
Sep 15, 2016 | 2.980 | 3.030 | 2.960 | 3.020 | 98,764 | +0.01(+0.33%) |
Sep 14, 2016 | 2.980 | 3.069 | 2.960 | 3.010 | 92,890 | +0.04(+1.35%) |
Sep 13, 2016 | 3.030 | 3.040 | 2.920 | 2.970 | 143,771 | -0.11(-3.57%) |
Sep 12, 2016 | 2.970 | 3.080 | 2.970 | 3.080 | 63,903 | +0.11(+3.70%) |
Sep 09, 2016 | 3.100 | 3.170 | 2.970 | 2.970 | 130,526 | -0.19(-6.01%) |
Sep 08, 2016 | 3.120 | 3.170 | 3.080 | 3.160 | 45,079 | +0.04(+1.28%) |
Sep 07, 2016 | 3.060 | 3.130 | 3.060 | 3.120 | 73,936 | +0.06(+1.96%) |
Sep 06, 2016 | 2.980 | 3.080 | 2.980 | 3.060 | 91,688 | +0.09(+3.03%) |
Sep 02, 2016 | 2.980 | 2.970 | 2.970 | 2.970 | 31,400 | +0.02(+0.68%) |
Sep 01, 2016 | 2.980 | 3.000 | 2.910 | 2.950 | 85,265 | -0.03(-1.01%) |
Aug 31, 2016 | 3.030 | 3.070 | 2.960 | 2.980 | 123,981 | -0.05(-1.65%) |
Aug 30, 2016 | 3.030 | 3.100 | 3.010 | 3.030 | 106,636 | -0.03(-0.98%) |
Aug 29, 2016 | 2.990 | 3.080 | 2.960 | 3.060 | 67,486 | +0.07(+2.34%) |
Aug 26, 2016 | 3.030 | 3.090 | 2.960 | 2.990 | 121,226 | -0.03(-0.99%) |
Aug 25, 2016 | 3.090 | 3.245 | 3.000 | 3.020 | 94,599 | -0.08(-2.58%) |
Aug 24, 2016 | 3.250 | 3.380 | 2.980 | 3.100 | 310,330 | -0.17(-5.20%) |
Aug 23, 2016 | 3.290 | 3.300 | 3.260 | 3.270 | 96,820 | -0.02(-0.61%) |
Aug 22, 2016 | 3.290 | 3.300 | 3.250 | 3.290 | 113,825 | +0.00(+0.00%) |
Aug 19, 2016 | 3.200 | 3.350 | 3.200 | 3.290 | 199,927 | +0.08(+2.49%) |
Aug 18, 2016 | 3.120 | 3.230 | 3.098 | 3.210 | 164,641 | +0.10(+3.22%) |
Aug 17, 2016 | 3.070 | 3.120 | 3.020 | 3.110 | 90,150 | +0.05(+1.63%) |
Aug 16, 2016 | 3.090 | 3.100 | 3.050 | 3.060 | 77,190 | -0.04(-1.29%) |
Aug 15, 2016 | 3.060 | 3.100 | 3.050 | 3.100 | 123,002 | +0.05(+1.64%) |
Aug 12, 2016 | 3.030 | 3.080 | 3.010 | 3.050 | 128,707 | +0.01(+0.33%) |
Aug 11, 2016 | 3.020 | 3.050 | 2.980 | 3.040 | 182,318 | +0.02(+0.66%) |
Aug 10, 2016 | 3.060 | 3.060 | 2.980 | 3.020 | 151,083 | -0.05(-1.63%) |
Aug 09, 2016 | 3.070 | 3.100 | 3.020 | 3.070 | 113,872 | +0.01(+0.33%) |
Aug 08, 2016 | 3.150 | 3.190 | 3.040 | 3.060 | 253,457 | -0.07(-2.24%) |
Aug 05, 2016 | 3.070 | 3.150 | 3.030 | 3.130 | 289,632 | +0.04(+1.29%) |
Aug 04, 2016 | 3.110 | 3.180 | 3.070 | 3.090 | 188,969 | +0.01(+0.32%) |
Aug 03, 2016 | 3.050 | 3.140 | 2.990 | 3.080 | 234,984 | +0.03(+0.98%) |
Aug 02, 2016 | 3.180 | 3.180 | 3.020 | 3.050 | 208,872 | -0.13(-4.09%) |
Aug 01, 2016 | 3.200 | 3.240 | 3.120 | 3.180 | 119,628 | +0.00(+0.00%) |
Jul 29, 2016 | 3.180 | 3.210 | 3.100 | 3.180 | 185,630 | +0.00(+0.00%) |
Jul 28, 2016 | 3.190 | 3.230 | 3.155 | 3.180 | 79,263 | -0.02(-0.63%) |
Jul 27, 2016 | 3.200 | 3.240 | 3.158 | 3.200 | 115,182 | +0.05(+1.59%) |
Jul 26, 2016 | 3.120 | 3.200 | 3.117 | 3.150 | 60,214 | +0.02(+0.64%) |
Jul 25, 2016 | 3.230 | 3.230 | 3.110 | 3.130 | 77,874 | -0.08(-2.49%) |
Jul 22, 2016 | 3.230 | 3.260 | 3.180 | 3.210 | 65,407 | -0.01(-0.31%) |
Jul 21, 2016 | 3.240 | 3.310 | 3.200 | 3.220 | 69,260 | +0.00(+0.00%) |
Jul 20, 2016 | 3.160 | 3.260 | 3.120 | 3.220 | 137,993 | +0.09(+2.88%) |
Jul 19, 2016 | 3.130 | 3.170 | 3.090 | 3.130 | 140,785 | -0.03(-0.95%) |
Jul 18, 2016 | 3.210 | 3.210 | 3.130 | 3.160 | 88,951 | -0.02(-0.63%) |
Jul 15, 2016 | 3.200 | 3.230 | 3.130 | 3.180 | 182,157 | +0.01(+0.32%) |
Jul 14, 2016 | 3.170 | 3.180 | 3.120 | 3.170 | 87,529 | +0.03(+0.96%) |
Jul 13, 2016 | 3.240 | 3.270 | 3.140 | 3.140 | 100,059 | -0.10(-3.09%) |
Jul 12, 2016 | 3.210 | 3.240 | 3.200 | 3.240 | 95,970 | +0.05(+1.57%) |
Jul 11, 2016 | 3.220 | 3.250 | 3.160 | 3.190 | 75,239 | -0.02(-0.62%) |
Jul 08, 2016 | 3.180 | 3.250 | 3.170 | 3.210 | 121,839 | +0.04(+1.26%) |
Jul 07, 2016 | 3.230 | 3.250 | 3.140 | 3.170 | 42,297 | +0.01(+0.32%) |
Jul 05, 2016 | 3.230 | 3.310 | 3.110 | 3.160 | 66,253 | -0.08(-2.47%) |
Jul 01, 2016 | 3.210 | 3.240 | 3.240 | 3.240 | 73,100 | +0.03(+0.93%) |
Jun 30, 2016 | 3.250 | 3.390 | 3.200 | 3.210 | 190,215 | -0.06(-1.83%) |
Jun 29, 2016 | 3.290 | 3.380 | 3.150 | 3.270 | 108,075 | -0.02(-0.61%) |
Jun 28, 2016 | 3.100 | 3.380 | 3.100 | 3.290 | 143,171 | +0.22(+7.17%) |
Jun 27, 2016 | 3.180 | 3.270 | 3.060 | 3.070 | 229,746 | -0.22(-6.69%) |
Jun 24, 2016 | 3.330 | 3.450 | 3.200 | 3.290 | 293,527 | -0.23(-6.53%) |
Jun 23, 2016 | 3.370 | 3.530 | 3.290 | 3.520 | 143,902 | +0.20(+6.02%) |
Jun 22, 2016 | 3.310 | 3.470 | 3.260 | 3.320 | 88,068 | +0.01(+0.30%) |
Jun 21, 2016 | 3.420 | 3.530 | 3.200 | 3.310 | 200,022 | -0.11(-3.22%) |
Jun 20, 2016 | 3.460 | 3.630 | 3.320 | 3.420 | 203,656 | +0.02(+0.59%) |
Jun 17, 2016 | 3.700 | 3.700 | 3.330 | 3.400 | 520,371 | -0.28(-7.61%) |
Jun 16, 2016 | 3.630 | 3.770 | 3.560 | 3.680 | 139,794 | +0.04(+1.10%) |
Jun 15, 2016 | 3.720 | 3.760 | 3.610 | 3.640 | 140,116 | -0.08(-2.15%) |
Jun 14, 2016 | 3.780 | 3.840 | 3.630 | 3.720 | 103,334 | -0.06(-1.59%) |
Jun 13, 2016 | 3.910 | 4.020 | 3.760 | 3.780 | 146,727 | -0.17(-4.30%) |
Jun 10, 2016 | 4.060 | 4.060 | 3.950 | 3.950 | 175,855 | -0.15(-3.66%) |
Jun 09, 2016 | 4.090 | 4.140 | 4.000 | 4.100 | 128,662 | -0.01(-0.24%) |
Jun 08, 2016 | 4.080 | 4.150 | 4.000 | 4.110 | 113,806 | +0.02(+0.49%) |
Jun 07, 2016 | 4.040 | 4.120 | 4.020 | 4.090 | 127,072 | +0.03(+0.74%) |
Jun 06, 2016 | 4.110 | 4.110 | 3.970 | 4.060 | 329,103 | -0.01(-0.25%) |
Jun 03, 2016 | 4.090 | 4.120 | 3.950 | 4.070 | 92,422 | -0.06(-1.45%) |
Jun 02, 2016 | 3.980 | 4.130 | 3.960 | 4.130 | 147,445 | +0.16(+4.03%) |