Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.380 | 2.380 | 2.270 | 2.290 | 489,699 | -0.09(-3.78%) |
May 30, 2017 | 2.380 | 2.420 | 2.341 | 2.380 | 347,336 | -0.01(-0.42%) |
May 26, 2017 | 2.420 | 2.455 | 2.390 | 2.390 | 290,986 | -0.03(-1.24%) |
May 25, 2017 | 2.540 | 2.540 | 2.400 | 2.420 | 386,836 | -0.06(-2.42%) |
May 24, 2017 | 2.530 | 2.540 | 2.470 | 2.480 | 237,658 | -0.04(-1.59%) |
May 23, 2017 | 2.500 | 2.560 | 2.490 | 2.520 | 391,166 | +0.03(+1.20%) |
May 22, 2017 | 2.540 | 2.580 | 2.450 | 2.490 | 599,388 | -0.03(-1.19%) |
May 19, 2017 | 2.550 | 2.600 | 2.510 | 2.520 | 504,915 | -0.02(-0.79%) |
May 18, 2017 | 2.530 | 2.620 | 2.530 | 2.540 | 576,715 | +0.00(+0.00%) |
May 17, 2017 | 2.550 | 2.600 | 2.490 | 2.540 | 717,691 | -0.06(-2.31%) |
May 16, 2017 | 2.650 | 2.680 | 2.580 | 2.600 | 630,129 | -0.05(-1.89%) |
May 15, 2017 | 2.680 | 2.690 | 2.630 | 2.650 | 493,415 | -0.03(-1.12%) |
May 12, 2017 | 2.610 | 2.730 | 2.600 | 2.680 | 333,706 | +0.07(+2.68%) |
May 11, 2017 | 2.650 | 2.690 | 2.560 | 2.610 | 541,850 | -0.05(-1.88%) |
May 10, 2017 | 2.590 | 2.680 | 2.550 | 2.660 | 432,982 | +0.07(+2.70%) |
May 09, 2017 | 2.600 | 2.610 | 2.520 | 2.590 | 536,556 | -0.01(-0.38%) |
May 08, 2017 | 2.650 | 2.670 | 2.560 | 2.600 | 406,499 | -0.06(-2.26%) |
May 05, 2017 | 2.670 | 2.700 | 2.610 | 2.660 | 430,279 | -0.02(-0.75%) |
May 04, 2017 | 2.660 | 2.700 | 2.610 | 2.680 | 431,380 | +0.04(+1.52%) |
May 03, 2017 | 2.800 | 2.800 | 2.500 | 2.640 | 1,144,398 | -0.20(-7.04%) |
May 02, 2017 | 2.930 | 2.980 | 2.810 | 2.840 | 877,402 | -0.09(-3.07%) |
May 01, 2017 | 2.990 | 3.010 | 2.860 | 2.930 | 694,535 | -0.06(-2.01%) |
Apr 28, 2017 | 2.970 | 3.040 | 2.860 | 2.990 | 561,723 | +0.01(+0.34%) |
Apr 27, 2017 | 3.000 | 3.020 | 2.930 | 2.980 | 400,062 | +0.00(+0.00%) |
Apr 26, 2017 | 3.050 | 3.058 | 2.930 | 2.980 | 669,448 | -0.07(-2.30%) |
Apr 25, 2017 | 2.960 | 3.060 | 2.930 | 3.050 | 719,377 | +0.10(+3.39%) |
Apr 24, 2017 | 2.900 | 2.950 | 2.830 | 2.950 | 1,046,066 | +0.08(+2.79%) |
Apr 21, 2017 | 3.030 | 3.040 | 2.845 | 2.870 | 1,999,657 | -0.16(-5.28%) |
Apr 20, 2017 | 3.050 | 3.141 | 3.000 | 3.030 | 729,870 | -0.02(-0.66%) |
Apr 19, 2017 | 3.290 | 3.290 | 3.040 | 3.050 | 798,403 | -0.24(-7.29%) |
Apr 18, 2017 | 3.230 | 3.350 | 3.065 | 3.290 | 1,316,652 | +0.12(+3.79%) |
Apr 17, 2017 | 3.170 | 3.205 | 3.150 | 3.170 | 506,422 | +0.01(+0.32%) |
Apr 13, 2017 | 3.080 | 3.180 | 3.060 | 3.160 | 501,169 | +0.05(+1.61%) |
Apr 12, 2017 | 3.150 | 3.195 | 3.100 | 3.110 | 478,698 | -0.04(-1.27%) |
Apr 11, 2017 | 3.160 | 3.180 | 3.110 | 3.150 | 569,919 | -0.01(-0.32%) |
Apr 10, 2017 | 3.150 | 3.370 | 3.120 | 3.160 | 1,077,049 | +0.07(+2.27%) |
Apr 07, 2017 | 3.030 | 3.110 | 2.950 | 3.090 | 1,083,527 | +0.05(+1.64%) |
Apr 06, 2017 | 3.110 | 3.130 | 2.950 | 3.040 | 891,598 | -0.06(-1.94%) |
Apr 05, 2017 | 3.160 | 3.205 | 3.070 | 3.100 | 1,990,333 | -0.05(-1.59%) |
Apr 04, 2017 | 3.240 | 3.290 | 3.060 | 3.150 | 1,556,918 | -0.10(-3.08%) |
Apr 03, 2017 | 3.320 | 3.390 | 3.170 | 3.250 | 1,404,570 | -0.06(-1.81%) |
Mar 31, 2017 | 3.260 | 3.340 | 3.200 | 3.310 | 1,419,386 | +0.07(+2.16%) |
Mar 30, 2017 | 3.350 | 3.370 | 3.180 | 3.240 | 1,034,101 | -0.09(-2.70%) |
Mar 29, 2017 | 3.360 | 3.480 | 3.311 | 3.330 | 1,170,144 | -0.05(-1.48%) |
Mar 28, 2017 | 3.440 | 3.460 | 3.250 | 3.380 | 1,780,390 | -0.05(-1.46%) |
Mar 27, 2017 | 3.100 | 3.450 | 3.066 | 3.430 | 2,501,394 | +0.30(+9.58%) |
Mar 24, 2017 | 3.070 | 3.245 | 3.040 | 3.130 | 1,997,287 | +0.08(+2.62%) |
Mar 23, 2017 | 2.780 | 3.070 | 2.760 | 3.050 | 1,847,286 | +0.28(+10.11%) |
Mar 22, 2017 | 2.710 | 2.810 | 2.690 | 2.770 | 871,520 | +0.05(+1.84%) |
Mar 21, 2017 | 2.970 | 2.970 | 2.720 | 2.720 | 1,577,012 | -0.24(-8.11%) |
Mar 20, 2017 | 2.820 | 2.995 | 2.780 | 2.960 | 1,185,560 | +0.14(+4.96%) |
Mar 17, 2017 | 2.820 | 2.840 | 2.730 | 2.820 | 1,095,489 | -0.06(-2.08%) |
Mar 16, 2017 | 2.890 | 2.995 | 2.840 | 2.880 | 1,132,933 | -0.02(-0.69%) |
Mar 15, 2017 | 2.770 | 2.920 | 2.730 | 2.900 | 1,438,085 | +0.13(+4.69%) |
Mar 14, 2017 | 2.870 | 2.870 | 2.730 | 2.770 | 724,046 | -0.11(-3.82%) |
Mar 13, 2017 | 2.670 | 2.920 | 2.670 | 2.880 | 1,419,051 | +0.20(+7.46%) |
Mar 10, 2017 | 2.770 | 2.770 | 2.585 | 2.680 | 1,053,299 | -0.03(-1.11%) |
Mar 09, 2017 | 2.710 | 2.810 | 2.660 | 2.710 | 1,496,005 | -0.02(-0.73%) |
Mar 08, 2017 | 2.630 | 2.980 | 2.630 | 2.730 | 2,195,195 | +0.12(+4.60%) |
Mar 07, 2017 | 2.650 | 2.650 | 2.560 | 2.610 | 967,549 | -0.05(-1.88%) |
Mar 06, 2017 | 2.850 | 2.850 | 2.650 | 2.660 | 1,023,009 | -0.20(-6.99%) |
Mar 03, 2017 | 2.810 | 2.870 | 2.720 | 2.860 | 3,240,122 | +0.06(+2.14%) |
Mar 02, 2017 | 2.830 | 2.890 | 2.690 | 2.800 | 2,102,115 | -0.05(-1.75%) |
Mar 01, 2017 | 2.510 | 2.850 | 2.430 | 2.850 | 3,520,312 | +0.40(+16.33%) |
Feb 28, 2017 | 2.540 | 2.540 | 2.370 | 2.450 | 3,594,894 | -0.07(-2.78%) |
Feb 27, 2017 | 2.300 | 2.530 | 2.290 | 2.520 | 1,933,920 | +0.22(+9.57%) |
Feb 24, 2017 | 2.320 | 2.385 | 2.260 | 2.300 | 913,402 | -0.02(-0.86%) |
Feb 23, 2017 | 2.350 | 2.370 | 2.320 | 2.320 | 469,931 | -0.03(-1.28%) |
Feb 22, 2017 | 2.350 | 2.400 | 2.320 | 2.350 | 617,237 | -0.01(-0.42%) |
Feb 21, 2017 | 2.400 | 2.440 | 2.310 | 2.360 | 898,341 | -0.03(-1.26%) |
Feb 17, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.440 | 2.470 | 2.360 | 2.390 | 766,518 | -0.06(-2.45%) |
Feb 15, 2017 | 2.350 | 2.480 | 2.330 | 2.450 | 1,494,543 | +0.08(+3.38%) |
Feb 14, 2017 | 2.420 | 2.425 | 2.310 | 2.370 | 922,894 | -0.02(-0.84%) |
Feb 13, 2017 | 2.530 | 2.530 | 2.330 | 2.390 | 686,046 | -0.12(-4.78%) |
Feb 10, 2017 | 2.490 | 2.600 | 2.470 | 2.510 | 1,574,731 | +0.01(+0.40%) |
Feb 09, 2017 | 2.480 | 2.515 | 2.450 | 2.500 | 510,223 | +0.04(+1.63%) |
Feb 08, 2017 | 2.410 | 2.460 | 2.300 | 2.460 | 1,019,120 | +0.06(+2.50%) |
Feb 07, 2017 | 2.460 | 2.520 | 2.400 | 2.400 | 992,415 | -0.05(-2.04%) |
Feb 06, 2017 | 2.350 | 2.500 | 2.313 | 2.450 | 1,564,831 | +0.12(+5.15%) |
Feb 03, 2017 | 2.150 | 2.340 | 2.120 | 2.330 | 1,119,572 | +0.21(+9.91%) |
Feb 02, 2017 | 2.140 | 2.140 | 2.064 | 2.120 | 516,058 | +0.01(+0.47%) |
Feb 01, 2017 | 2.120 | 2.140 | 2.040 | 2.110 | 1,162,155 | +0.03(+1.44%) |
Jan 31, 2017 | 2.040 | 2.170 | 2.000 | 2.080 | 6,061,647 | +0.00(+0.00%) |
Jan 30, 2017 | 2.200 | 2.280 | 2.050 | 2.080 | 1,302,073 | +0.10(+5.05%) |
Jan 27, 2017 | 1.950 | 1.990 | 1.940 | 1.980 | 379,308 | +0.02(+1.02%) |
Jan 26, 2017 | 2.030 | 2.050 | 1.950 | 1.960 | 438,937 | -0.07(-3.45%) |
Jan 25, 2017 | 2.060 | 2.082 | 2.000 | 2.030 | 393,448 | +0.00(+0.00%) |
Jan 24, 2017 | 2.110 | 2.120 | 2.020 | 2.030 | 666,550 | -0.07(-3.33%) |
Jan 23, 2017 | 2.170 | 2.220 | 2.100 | 2.100 | 438,978 | -0.10(-4.55%) |
Jan 20, 2017 | 2.250 | 2.260 | 2.190 | 2.200 | 561,291 | -0.05(-2.22%) |
Jan 19, 2017 | 2.280 | 2.325 | 2.245 | 2.250 | 613,217 | -0.03(-1.32%) |
Jan 18, 2017 | 2.360 | 2.360 | 2.260 | 2.280 | 620,049 | -0.06(-2.56%) |
Jan 17, 2017 | 2.500 | 2.510 | 2.340 | 2.340 | 594,357 | -0.17(-6.77%) |
Jan 13, 2017 | 2.510 | 2.510 | 2.510 | 0 | +0.09(+3.72%) | |
Jan 12, 2017 | 2.350 | 2.460 | 2.350 | 2.420 | 527,819 | +0.07(+2.98%) |
Jan 11, 2017 | 2.440 | 2.460 | 2.350 | 2.350 | 447,939 | -0.08(-3.29%) |
Jan 10, 2017 | 2.400 | 2.440 | 2.350 | 2.430 | 283,725 | +0.03(+1.25%) |
Jan 09, 2017 | 2.400 | 2.440 | 2.350 | 2.400 | 736,930 | +0.01(+0.42%) |
Jan 06, 2017 | 2.460 | 2.460 | 2.300 | 2.390 | 1,615,355 | -0.07(-2.85%) |
Jan 05, 2017 | 2.590 | 2.610 | 2.450 | 2.460 | 548,113 | -0.11(-4.28%) |
Jan 04, 2017 | 2.500 | 2.650 | 2.440 | 2.570 | 730,436 | +0.08(+3.21%) |
Jan 03, 2017 | 2.400 | 2.495 | 2.340 | 2.490 | 560,767 | +0.11(+4.62%) |
Dec 30, 2016 | 2.380 | 2.380 | 2.380 | 0 | -0.03(-1.24%) | |
Dec 29, 2016 | 2.400 | 2.450 | 2.370 | 2.410 | 307,103 | +0.03(+1.26%) |
Dec 28, 2016 | 2.510 | 2.527 | 2.375 | 2.380 | 637,289 | -0.14(-5.56%) |
Dec 27, 2016 | 2.550 | 2.600 | 2.510 | 2.520 | 353,212 | -0.02(-0.79%) |
Dec 23, 2016 | 2.540 | 2.540 | 2.540 | 0 | +0.12(+4.96%) | |
Dec 22, 2016 | 2.460 | 2.500 | 2.380 | 2.420 | 452,419 | -0.04(-1.63%) |
Dec 21, 2016 | 2.550 | 2.550 | 2.455 | 2.460 | 304,093 | -0.08(-3.15%) |
Dec 20, 2016 | 2.520 | 2.595 | 2.505 | 2.540 | 500,829 | +0.02(+0.79%) |
Dec 19, 2016 | 2.530 | 2.620 | 2.510 | 2.520 | 655,059 | -0.01(-0.40%) |
Dec 16, 2016 | 2.600 | 2.615 | 2.500 | 2.530 | 1,037,368 | -0.05(-1.94%) |
Dec 15, 2016 | 2.510 | 2.605 | 2.480 | 2.580 | 685,915 | +0.09(+3.61%) |
Dec 14, 2016 | 2.590 | 2.640 | 2.450 | 2.490 | 604,188 | -0.10(-3.86%) |
Dec 13, 2016 | 2.580 | 2.670 | 2.530 | 2.590 | 652,116 | +0.03(+1.17%) |
Dec 12, 2016 | 2.690 | 2.710 | 2.480 | 2.560 | 558,924 | -0.13(-4.83%) |
Dec 09, 2016 | 2.650 | 2.750 | 2.630 | 2.690 | 768,096 | +0.06(+2.28%) |
Dec 08, 2016 | 2.640 | 2.680 | 2.520 | 2.630 | 856,852 | -0.02(-0.75%) |
Dec 07, 2016 | 2.580 | 2.660 | 2.450 | 2.650 | 775,188 | +0.03(+1.15%) |
Dec 06, 2016 | 2.580 | 2.640 | 2.520 | 2.620 | 528,185 | +0.05(+1.95%) |
Dec 05, 2016 | 2.510 | 2.610 | 2.490 | 2.570 | 436,220 | +0.08(+3.21%) |
Dec 02, 2016 | 2.500 | 2.550 | 2.420 | 2.490 | 524,822 | -0.02(-0.80%) |
Dec 01, 2016 | 2.620 | 2.640 | 2.460 | 2.510 | 604,671 | -0.09(-3.46%) |
Nov 30, 2016 | 2.720 | 2.720 | 2.600 | 2.600 | 558,666 | -0.09(-3.35%) |
Nov 29, 2016 | 2.720 | 2.750 | 2.650 | 2.690 | 646,247 | -0.01(-0.37%) |
Nov 28, 2016 | 2.820 | 2.880 | 2.700 | 2.700 | 360,977 | -0.15(-5.26%) |
Nov 25, 2016 | 2.870 | 2.875 | 2.780 | 2.850 | 212,067 | -0.01(-0.35%) |
Nov 23, 2016 | 2.860 | 2.860 | 2.860 | 0 | +0.03(+1.06%) | |
Nov 22, 2016 | 2.820 | 2.840 | 2.740 | 2.830 | 470,209 | +0.02(+0.71%) |
Nov 21, 2016 | 2.700 | 2.820 | 2.694 | 2.810 | 638,154 | +0.12(+4.46%) |
Nov 18, 2016 | 2.710 | 2.720 | 2.650 | 2.690 | 642,308 | +0.00(+0.00%) |
Nov 17, 2016 | 2.730 | 2.780 | 2.660 | 2.690 | 688,050 | -0.04(-1.47%) |
Nov 16, 2016 | 2.860 | 2.860 | 2.680 | 2.730 | 1,269,777 | -0.15(-5.21%) |
Nov 15, 2016 | 3.050 | 3.050 | 2.860 | 2.880 | 1,140,846 | -0.20(-6.49%) |
Nov 14, 2016 | 3.210 | 3.280 | 3.040 | 3.080 | 944,438 | -0.12(-3.75%) |
Nov 11, 2016 | 3.070 | 3.330 | 3.025 | 3.200 | 1,739,177 | +0.13(+4.23%) |
Nov 10, 2016 | 2.940 | 3.100 | 2.770 | 3.070 | 3,135,380 | +0.20(+6.97%) |
Nov 09, 2016 | 2.630 | 2.970 | 2.630 | 2.870 | 1,391,632 | +0.16(+5.90%) |
Nov 08, 2016 | 2.660 | 2.720 | 2.580 | 2.710 | 691,920 | +0.02(+0.74%) |
Nov 07, 2016 | 2.700 | 2.786 | 2.610 | 2.690 | 715,487 | +0.05(+1.89%) |
Nov 04, 2016 | 2.500 | 2.700 | 2.490 | 2.640 | 560,361 | +0.14(+5.60%) |
Nov 03, 2016 | 2.540 | 2.600 | 2.460 | 2.500 | 1,206,017 | -0.02(-0.79%) |
Nov 02, 2016 | 2.510 | 2.580 | 2.400 | 2.520 | 1,064,587 | -0.06(-2.33%) |
Nov 01, 2016 | 2.620 | 2.680 | 2.550 | 2.580 | 1,223,252 | -0.02(-0.77%) |
Oct 31, 2016 | 2.610 | 2.630 | 2.510 | 2.600 | 1,152,070 | +0.01(+0.39%) |
Oct 28, 2016 | 2.550 | 2.610 | 2.440 | 2.590 | 1,060,168 | +0.04(+1.57%) |
Oct 27, 2016 | 2.590 | 2.630 | 2.530 | 2.550 | 1,550,183 | -0.03(-1.16%) |
Oct 26, 2016 | 2.660 | 2.680 | 2.550 | 2.580 | 1,710,410 | -0.11(-4.09%) |
Oct 25, 2016 | 2.550 | 2.765 | 2.530 | 2.690 | 1,881,520 | +0.09(+3.46%) |
Oct 24, 2016 | 2.580 | 2.620 | 2.510 | 2.600 | 2,287,997 | +0.01(+0.39%) |
Oct 21, 2016 | 2.570 | 2.690 | 2.550 | 2.590 | 4,730,579 | -0.14(-5.13%) |
Oct 20, 2016 | 2.000 | 2.960 | 1.980 | 2.730 | 18,254,002 | -0.49(-15.22%) |
Oct 19, 2016 | 3.310 | 3.360 | 3.220 | 3.220 | 719,127 | -0.10(-3.01%) |
Oct 18, 2016 | 3.370 | 3.450 | 3.310 | 3.320 | 546,333 | -0.02(-0.60%) |
Oct 17, 2016 | 3.550 | 3.550 | 3.320 | 3.340 | 1,006,090 | -0.19(-5.38%) |
Oct 14, 2016 | 3.670 | 3.720 | 3.490 | 3.530 | 857,502 | -0.10(-2.75%) |
Oct 13, 2016 | 3.620 | 3.750 | 3.610 | 3.630 | 836,062 | -0.04(-1.09%) |
Oct 12, 2016 | 3.800 | 3.840 | 3.630 | 3.670 | 735,169 | -0.10(-2.65%) |
Oct 11, 2016 | 3.930 | 3.960 | 3.725 | 3.770 | 816,515 | -0.20(-5.04%) |
Oct 10, 2016 | 3.920 | 4.000 | 3.890 | 3.970 | 592,842 | +0.05(+1.28%) |
Oct 07, 2016 | 3.880 | 3.960 | 3.850 | 3.920 | 579,336 | +0.00(+0.00%) |
Oct 06, 2016 | 4.020 | 4.030 | 3.860 | 3.920 | 1,165,992 | -0.09(-2.24%) |
Oct 05, 2016 | 4.060 | 4.110 | 4.000 | 4.010 | 1,107,297 | +0.03(+0.75%) |
Oct 04, 2016 | 4.000 | 4.380 | 3.890 | 3.980 | 2,920,751 | +0.02(+0.51%) |
Oct 03, 2016 | 3.650 | 3.980 | 3.640 | 3.960 | 1,686,342 | +0.29(+7.90%) |
Sep 30, 2016 | 3.570 | 3.700 | 3.520 | 3.670 | 795,820 | +0.10(+2.80%) |
Sep 29, 2016 | 3.700 | 3.750 | 3.510 | 3.570 | 1,600,668 | -0.13(-3.51%) |
Sep 28, 2016 | 3.420 | 3.720 | 3.400 | 3.700 | 2,703,253 | +0.27(+7.87%) |
Sep 27, 2016 | 3.390 | 3.480 | 3.350 | 3.430 | 1,250,639 | +0.02(+0.59%) |
Sep 26, 2016 | 3.380 | 3.460 | 3.350 | 3.410 | 683,304 | -0.03(-0.87%) |
Sep 23, 2016 | 3.460 | 3.500 | 3.390 | 3.440 | 598,726 | -0.01(-0.29%) |
Sep 22, 2016 | 3.520 | 3.520 | 3.390 | 3.450 | 829,086 | -0.03(-0.86%) |
Sep 21, 2016 | 3.500 | 3.520 | 3.360 | 3.480 | 933,705 | -0.02(-0.57%) |
Sep 20, 2016 | 3.400 | 3.520 | 3.400 | 3.500 | 782,293 | +0.08(+2.34%) |
Sep 19, 2016 | 3.530 | 3.565 | 3.395 | 3.420 | 681,014 | -0.08(-2.29%) |
Sep 16, 2016 | 3.560 | 3.590 | 3.420 | 3.500 | 1,807,745 | +0.05(+1.45%) |
Sep 15, 2016 | 3.430 | 3.490 | 3.360 | 3.450 | 1,149,953 | +0.04(+1.17%) |
Sep 14, 2016 | 3.330 | 3.420 | 3.300 | 3.410 | 861,337 | +0.07(+2.10%) |
Sep 13, 2016 | 3.400 | 3.445 | 3.280 | 3.340 | 548,636 | -0.07(-2.05%) |
Sep 12, 2016 | 3.270 | 3.410 | 3.200 | 3.410 | 1,033,034 | +0.12(+3.65%) |
Sep 09, 2016 | 3.400 | 3.420 | 3.270 | 3.290 | 1,132,105 | -0.13(-3.80%) |
Sep 08, 2016 | 3.300 | 3.500 | 3.280 | 3.420 | 1,560,527 | +0.09(+2.70%) |
Sep 07, 2016 | 3.360 | 3.440 | 3.290 | 3.330 | 1,284,816 | -0.06(-1.77%) |
Sep 06, 2016 | 3.400 | 3.460 | 3.350 | 3.390 | 1,265,257 | -0.01(-0.29%) |
Sep 02, 2016 | 3.570 | 3.400 | 3.400 | 3.400 | 1,940,400 | -0.05(-1.45%) |
Sep 01, 2016 | 3.370 | 3.500 | 3.230 | 3.450 | 4,182,775 | +0.08(+2.37%) |
Aug 31, 2016 | 3.760 | 3.830 | 3.310 | 3.370 | 12,765,378 | -0.56(-14.25%) |
Aug 30, 2016 | 3.260 | 4.040 | 3.250 | 3.930 | 55,756,152 | +1.29(+48.86%) |
Aug 29, 2016 | 2.610 | 2.740 | 2.550 | 2.640 | 1,835,900 | +0.03(+1.15%) |
Aug 26, 2016 | 2.720 | 2.745 | 2.570 | 2.610 | 851,661 | -0.09(-3.33%) |
Aug 25, 2016 | 2.670 | 2.800 | 2.600 | 2.700 | 697,475 | +0.02(+0.75%) |
Aug 24, 2016 | 2.900 | 2.910 | 2.640 | 2.680 | 646,418 | -0.20(-6.94%) |
Aug 23, 2016 | 2.800 | 2.990 | 2.760 | 2.880 | 805,930 | +0.07(+2.49%) |
Aug 22, 2016 | 2.900 | 2.900 | 2.780 | 2.810 | 461,933 | -0.09(-3.10%) |
Aug 19, 2016 | 2.940 | 2.950 | 2.870 | 2.900 | 767,891 | -0.05(-1.69%) |
Aug 18, 2016 | 2.880 | 2.990 | 2.840 | 2.950 | 1,348,218 | +0.09(+3.15%) |
Aug 17, 2016 | 2.740 | 2.930 | 2.680 | 2.860 | 1,111,202 | +0.12(+4.38%) |
Aug 16, 2016 | 2.870 | 2.885 | 2.740 | 2.740 | 908,360 | -0.13(-4.53%) |
Aug 15, 2016 | 2.820 | 2.940 | 2.800 | 2.870 | 664,570 | +0.06(+2.14%) |
Aug 12, 2016 | 2.810 | 2.830 | 2.720 | 2.810 | 751,432 | +0.00(+0.00%) |
Aug 11, 2016 | 2.780 | 2.890 | 2.730 | 2.810 | 1,124,682 | +0.03(+1.08%) |
Aug 10, 2016 | 2.950 | 2.950 | 2.760 | 2.780 | 918,497 | -0.17(-5.76%) |
Aug 09, 2016 | 2.990 | 3.010 | 2.900 | 2.950 | 649,905 | -0.02(-0.67%) |
Aug 08, 2016 | 3.080 | 3.120 | 2.880 | 2.970 | 861,073 | -0.11(-3.57%) |
Aug 05, 2016 | 2.910 | 3.200 | 2.860 | 3.080 | 1,703,176 | +0.16(+5.48%) |
Aug 04, 2016 | 2.950 | 2.980 | 2.750 | 2.920 | 1,844,704 | +0.05(+1.74%) |
Aug 03, 2016 | 2.790 | 2.890 | 2.650 | 2.870 | 3,542,091 | +0.35(+13.89%) |
Aug 02, 2016 | 2.530 | 2.600 | 2.460 | 2.520 | 822,023 | +0.01(+0.40%) |
Aug 01, 2016 | 2.350 | 2.590 | 2.296 | 2.510 | 1,265,046 | +0.22(+9.61%) |
Jul 29, 2016 | 2.340 | 2.365 | 2.220 | 2.290 | 390,756 | -0.05(-2.14%) |
Jul 28, 2016 | 2.370 | 2.410 | 2.320 | 2.340 | 229,530 | -0.02(-0.85%) |
Jul 27, 2016 | 2.280 | 2.380 | 2.260 | 2.360 | 475,733 | +0.09(+3.96%) |
Jul 26, 2016 | 2.260 | 2.290 | 2.220 | 2.270 | 269,824 | +0.03(+1.34%) |
Jul 25, 2016 | 2.290 | 2.290 | 2.210 | 2.240 | 259,531 | -0.02(-0.88%) |
Jul 22, 2016 | 2.270 | 2.270 | 2.200 | 2.260 | 446,547 | +0.03(+1.35%) |
Jul 21, 2016 | 2.250 | 2.325 | 2.180 | 2.230 | 855,422 | -0.02(-0.89%) |
Jul 20, 2016 | 2.250 | 2.270 | 2.217 | 2.250 | 448,713 | +0.02(+0.90%) |
Jul 19, 2016 | 2.240 | 2.270 | 2.140 | 2.230 | 666,039 | +0.00(+0.00%) |
Jul 18, 2016 | 2.200 | 2.250 | 2.170 | 2.230 | 437,053 | +0.05(+2.29%) |
Jul 15, 2016 | 2.150 | 2.190 | 2.090 | 2.180 | 165,010 | +0.05(+2.35%) |
Jul 14, 2016 | 2.190 | 2.200 | 2.050 | 2.130 | 566,474 | -0.06(-2.74%) |
Jul 13, 2016 | 2.380 | 2.399 | 2.150 | 2.190 | 490,048 | -0.06(-2.67%) |
Jul 12, 2016 | 2.230 | 2.270 | 2.175 | 2.250 | 419,946 | +0.04(+1.81%) |
Jul 11, 2016 | 2.250 | 2.260 | 2.180 | 2.210 | 503,497 | -0.04(-1.78%) |
Jul 08, 2016 | 2.230 | 2.210 | 2.210 | 2.250 | 347,360 | +0.04(+1.81%) |
Jul 07, 2016 | 2.290 | 2.380 | 2.195 | 2.210 | 554,443 | -0.04(-1.78%) |
Jul 05, 2016 | 2.200 | 2.260 | 2.140 | 2.250 | 410,181 | +0.05(+2.27%) |
Jul 01, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 463,300 | -0.03(-1.35%) |
Jun 30, 2016 | 2.180 | 2.230 | 2.130 | 2.230 | 382,699 | +0.07(+3.24%) |
Jun 29, 2016 | 2.310 | 2.310 | 2.140 | 2.160 | 600,391 | -0.09(-4.00%) |
Jun 28, 2016 | 2.200 | 2.325 | 2.150 | 2.250 | 464,626 | +0.07(+3.21%) |
Jun 27, 2016 | 2.270 | 2.310 | 2.130 | 2.180 | 606,140 | -0.13(-5.63%) |
Jun 24, 2016 | 2.350 | 2.400 | 2.270 | 2.310 | 1,031,633 | -0.16(-6.48%) |
Jun 23, 2016 | 2.370 | 2.480 | 2.320 | 2.470 | 294,954 | +0.13(+5.56%) |
Jun 22, 2016 | 2.330 | 2.510 | 2.300 | 2.340 | 444,613 | -0.01(-0.43%) |
Jun 21, 2016 | 2.440 | 2.540 | 2.335 | 2.350 | 398,502 | -0.11(-4.47%) |
Jun 20, 2016 | 2.420 | 2.540 | 2.380 | 2.460 | 733,760 | +0.06(+2.50%) |
Jun 17, 2016 | 2.500 | 2.540 | 2.400 | 2.400 | 1,263,353 | -0.08(-3.23%) |
Jun 16, 2016 | 2.400 | 2.500 | 2.350 | 2.480 | 665,012 | +0.04(+1.64%) |
Jun 15, 2016 | 2.400 | 2.450 | 2.300 | 2.440 | 334,022 | +0.06(+2.52%) |
Jun 14, 2016 | 2.420 | 2.460 | 2.200 | 2.380 | 441,732 | -0.07(-2.86%) |
Jun 13, 2016 | 2.440 | 2.530 | 2.400 | 2.450 | 388,440 | +0.06(+2.51%) |
Jun 10, 2016 | 2.380 | 2.470 | 2.360 | 2.390 | 224,106 | -0.03(-1.24%) |
Jun 09, 2016 | 2.450 | 2.520 | 2.400 | 2.420 | 252,056 | -0.05(-2.02%) |
Jun 08, 2016 | 2.450 | 2.480 | 2.350 | 2.470 | 206,742 | +0.03(+1.23%) |
Jun 07, 2016 | 2.500 | 2.500 | 2.420 | 2.440 | 170,347 | -0.06(-2.40%) |
Jun 06, 2016 | 2.580 | 2.580 | 2.500 | 2.500 | 231,273 | -0.05(-1.96%) |
Jun 03, 2016 | 2.580 | 2.600 | 2.490 | 2.550 | 200,508 | -0.05(-1.92%) |
Jun 02, 2016 | 2.560 | 2.610 | 2.520 | 2.600 | 246,363 | +0.04(+1.56%) |