Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 35,950 | +0.00(+0.00%) |
May 30, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 87,367 | -0.05(-1.25%) |
May 26, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 17,889 | +0.00(+0.00%) |
May 25, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 28,898 | -0.05(-1.23%) |
May 24, 2017 | 3.950 | 4.150 | 3.950 | 4.050 | 51,113 | +0.05(+1.25%) |
May 23, 2017 | 4.000 | 4.000 | 3.955 | 4.000 | 6,002 | +0.00(+0.00%) |
May 22, 2017 | 4.000 | 4.000 | 3.961 | 4.000 | 14,636 | +0.00(+0.00%) |
May 19, 2017 | 4.000 | 4.000 | 3.848 | 4.000 | 26,025 | +0.05(+1.27%) |
May 18, 2017 | 3.900 | 3.950 | 3.900 | 3.950 | 42,615 | +0.05(+1.28%) |
May 17, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 9,447 | -0.05(-1.27%) |
May 16, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 19,653 | -0.05(-1.25%) |
May 15, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 41,293 | +0.00(+0.00%) |
May 12, 2017 | 3.988 | 4.000 | 3.900 | 4.000 | 45,073 | +0.00(+0.00%) |
May 11, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 19,578 | +0.00(+0.00%) |
May 10, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 42,688 | +0.05(+1.27%) |
May 09, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 22,011 | -0.05(-1.25%) |
May 08, 2017 | 4.000 | 4.047 | 3.950 | 4.000 | 17,571 | +0.00(+0.00%) |
May 05, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 12,091 | +0.00(+0.00%) |
May 04, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 2,515 | +0.00(+0.00%) |
May 03, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 61,341 | +0.00(+0.00%) |
May 02, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 57,855 | +0.05(+1.27%) |
May 01, 2017 | 3.950 | 3.950 | 3.900 | 3.950 | 8,001 | +0.05(+1.28%) |
Apr 28, 2017 | 3.900 | 4.150 | 3.850 | 3.900 | 84,857 | -0.15(-3.70%) |
Apr 27, 2017 | 3.650 | 4.100 | 3.404 | 4.050 | 146,992 | +0.40(+10.96%) |
Apr 26, 2017 | 3.550 | 3.700 | 3.500 | 3.650 | 19,618 | +0.05(+1.39%) |
Apr 25, 2017 | 3.495 | 3.650 | 3.450 | 3.600 | 17,495 | +0.15(+4.35%) |
Apr 24, 2017 | 3.500 | 3.700 | 3.450 | 3.450 | 40,803 | -0.05(-1.43%) |
Apr 21, 2017 | 3.300 | 3.550 | 3.250 | 3.500 | 45,424 | +0.25(+7.69%) |
Apr 20, 2017 | 3.224 | 3.400 | 3.200 | 3.250 | 15,593 | +0.10(+3.17%) |
Apr 19, 2017 | 3.204 | 3.300 | 3.150 | 3.150 | 54,101 | -0.05(-1.56%) |
Apr 18, 2017 | 3.200 | 3.250 | 3.200 | 3.200 | 16,115 | +0.00(+0.00%) |
Apr 17, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 15,043 | -0.05(-1.54%) |
Apr 13, 2017 | 3.250 | 3.250 | 3.150 | 3.250 | 21,944 | +0.00(+0.00%) |
Apr 12, 2017 | 3.160 | 3.300 | 3.150 | 3.250 | 30,339 | +0.10(+3.17%) |
Apr 11, 2017 | 3.234 | 3.250 | 3.150 | 3.150 | 8,267 | +0.00(+0.00%) |
Apr 10, 2017 | 3.300 | 3.348 | 3.150 | 3.150 | 25,952 | -0.20(-5.97%) |
Apr 07, 2017 | 3.250 | 3.350 | 3.250 | 3.350 | 14,688 | +0.10(+3.08%) |
Apr 06, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 9,961 | +0.10(+3.17%) |
Apr 05, 2017 | 3.250 | 3.300 | 3.150 | 3.150 | 25,213 | -0.10(-3.08%) |
Apr 04, 2017 | 3.300 | 3.350 | 3.225 | 3.250 | 29,150 | -0.10(-2.99%) |
Apr 03, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 29,913 | -0.20(-5.63%) |
Mar 31, 2017 | 3.600 | 3.600 | 3.350 | 3.550 | 22,270 | -0.05(-1.39%) |
Mar 30, 2017 | 3.650 | 3.750 | 3.550 | 3.600 | 13,805 | -0.10(-2.70%) |
Mar 29, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 5,778 | +0.00(+0.00%) |
Mar 28, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 9,782 | +0.00(+0.00%) |
Mar 27, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 18,226 | +0.00(+0.00%) |
Mar 24, 2017 | 3.750 | 3.750 | 3.650 | 3.700 | 17,352 | -0.05(-1.33%) |
Mar 23, 2017 | 3.642 | 3.800 | 3.642 | 3.750 | 7,175 | +0.05(+1.35%) |
Mar 22, 2017 | 3.754 | 3.754 | 3.550 | 3.700 | 28,772 | -0.10(-2.63%) |
Mar 21, 2017 | 3.700 | 3.800 | 3.600 | 3.800 | 21,600 | +0.15(+4.11%) |
Mar 20, 2017 | 3.650 | 3.700 | 3.505 | 3.650 | 28,066 | -0.05(-1.35%) |
Mar 17, 2017 | 3.750 | 3.900 | 3.700 | 3.700 | 28,547 | -0.10(-2.63%) |
Mar 16, 2017 | 3.600 | 3.850 | 3.600 | 3.800 | 31,245 | +0.15(+4.11%) |
Mar 15, 2017 | 3.600 | 3.750 | 3.600 | 3.650 | 13,713 | +0.05(+1.39%) |
Mar 14, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 20,766 | +0.05(+1.41%) |
Mar 13, 2017 | 3.950 | 4.100 | 3.350 | 3.550 | 173,448 | -0.35(-8.97%) |
Mar 10, 2017 | 3.900 | 4.100 | 3.900 | 3.900 | 25,306 | -0.05(-1.27%) |
Mar 09, 2017 | 4.100 | 4.100 | 3.879 | 3.950 | 91,259 | -0.05(-1.25%) |
Mar 08, 2017 | 4.150 | 4.150 | 3.850 | 4.000 | 75,137 | -0.15(-3.61%) |
Mar 07, 2017 | 4.100 | 4.150 | 4.000 | 4.150 | 80,164 | +0.05(+1.22%) |
Mar 06, 2017 | 3.950 | 4.150 | 3.900 | 4.100 | 171,072 | +0.18(+4.58%) |
Mar 03, 2017 | 3.750 | 4.200 | 3.712 | 3.921 | 105,041 | +0.07(+1.83%) |
Mar 02, 2017 | 3.600 | 3.950 | 3.500 | 3.850 | 124,211 | +0.35(+10.00%) |
Mar 01, 2017 | 3.475 | 3.600 | 3.450 | 3.500 | 63,827 | +0.10(+2.94%) |
Feb 28, 2017 | 3.334 | 3.550 | 3.250 | 3.400 | 112,252 | +0.10(+3.03%) |
Feb 27, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 23,517 | +0.05(+1.54%) |
Feb 24, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 15,119 | +0.00(+0.00%) |
Feb 23, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 19,265 | +0.00(+0.00%) |
Feb 22, 2017 | 3.250 | 3.350 | 3.225 | 3.250 | 26,247 | +0.05(+1.56%) |
Feb 21, 2017 | 3.250 | 3.333 | 3.150 | 3.200 | 54,567 | -0.05(-1.54%) |
Feb 17, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.10(+3.17%) | |
Feb 16, 2017 | 3.164 | 3.250 | 3.150 | 3.150 | 18,161 | +0.00(+0.00%) |
Feb 15, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 16,517 | +0.00(+0.00%) |
Feb 14, 2017 | 3.200 | 3.200 | 3.150 | 3.150 | 15,720 | +0.00(+0.00%) |
Feb 13, 2017 | 3.200 | 3.200 | 3.150 | 3.150 | 27,176 | +0.00(+0.00%) |
Feb 10, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 31,220 | +0.00(+0.16%) |
Feb 09, 2017 | 3.100 | 3.150 | 3.050 | 3.145 | 65,330 | +0.10(+3.11%) |
Feb 08, 2017 | 3.095 | 3.100 | 3.000 | 3.050 | 17,824 | +0.05(+1.67%) |
Feb 07, 2017 | 3.050 | 3.250 | 3.000 | 3.000 | 32,267 | -0.05(-1.64%) |
Feb 06, 2017 | 3.145 | 3.200 | 3.050 | 3.050 | 25,438 | +0.00(+0.00%) |
Feb 03, 2017 | 3.050 | 3.150 | 3.050 | 3.050 | 44,411 | +0.00(+0.00%) |
Feb 02, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 33,976 | +0.00(+0.00%) |
Feb 01, 2017 | 2.990 | 3.050 | 2.950 | 3.050 | 32,735 | +0.10(+3.39%) |
Jan 31, 2017 | 2.850 | 2.950 | 2.850 | 2.950 | 23,685 | +0.10(+3.51%) |
Jan 30, 2017 | 2.800 | 2.949 | 2.750 | 2.850 | 21,429 | +0.00(+0.00%) |
Jan 27, 2017 | 2.950 | 3.000 | 2.850 | 2.850 | 47,184 | -0.05(-1.72%) |
Jan 26, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 29,656 | +0.00(+0.00%) |
Jan 25, 2017 | 2.800 | 2.964 | 2.750 | 2.900 | 54,095 | +0.10(+3.57%) |
Jan 24, 2017 | 2.799 | 2.850 | 2.750 | 2.800 | 38,976 | +0.05(+1.82%) |
Jan 23, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 24,992 | +0.00(+0.00%) |
Jan 20, 2017 | 2.701 | 2.750 | 2.700 | 2.750 | 3,014 | +0.05(+1.85%) |
Jan 19, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 23,254 | +0.05(+1.89%) |
Jan 18, 2017 | 2.800 | 2.850 | 2.650 | 2.650 | 32,293 | -0.05(-1.85%) |
Jan 17, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 26,606 | +0.00(+0.00%) |
Jan 13, 2017 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 2.700 | 2.800 | 2.650 | 2.700 | 29,521 | +0.00(+0.00%) |
Jan 11, 2017 | 2.848 | 2.940 | 2.650 | 2.700 | 37,192 | -0.05(-1.82%) |
Jan 10, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 11,915 | +0.10(+3.77%) |
Jan 09, 2017 | 2.600 | 2.700 | 2.600 | 2.650 | 17,121 | +0.05(+1.92%) |
Jan 06, 2017 | 2.700 | 2.700 | 2.600 | 2.600 | 17,787 | -0.05(-1.89%) |
Jan 05, 2017 | 2.500 | 2.650 | 2.500 | 2.650 | 5,257 | +0.15(+6.00%) |
Jan 04, 2017 | 2.500 | 2.600 | 2.452 | 2.500 | 15,823 | +0.00(+0.00%) |
Jan 03, 2017 | 2.500 | 2.550 | 2.500 | 2.500 | 42,324 | +0.00(+0.00%) |
Dec 30, 2016 | 2.500 | 2.500 | 2.500 | 0 | +0.10(+4.17%) | |
Dec 29, 2016 | 2.400 | 2.550 | 2.400 | 2.400 | 28,667 | +0.00(+0.00%) |
Dec 28, 2016 | 2.600 | 2.600 | 2.350 | 2.400 | 45,389 | -0.15(-5.88%) |
Dec 27, 2016 | 2.695 | 2.700 | 2.550 | 2.550 | 33,706 | -0.10(-3.77%) |
Dec 23, 2016 | 2.650 | 2.650 | 2.650 | 0 | -0.04(-1.52%) | |
Dec 22, 2016 | 2.653 | 2.700 | 2.600 | 2.691 | 8,078 | -0.01(-0.33%) |
Dec 21, 2016 | 2.700 | 2.750 | 2.700 | 2.700 | 3,402 | -0.05(-1.82%) |
Dec 20, 2016 | 2.700 | 2.750 | 2.650 | 2.750 | 12,572 | +0.10(+3.77%) |
Dec 19, 2016 | 2.750 | 2.800 | 2.600 | 2.650 | 40,037 | -0.15(-5.36%) |
Dec 16, 2016 | 2.753 | 2.850 | 2.750 | 2.800 | 26,373 | +0.00(+0.00%) |
Dec 15, 2016 | 2.750 | 2.850 | 2.750 | 2.800 | 20,846 | +0.05(+1.82%) |
Dec 14, 2016 | 2.750 | 2.850 | 2.750 | 2.750 | 17,628 | -0.05(-1.79%) |
Dec 13, 2016 | 2.700 | 2.800 | 2.600 | 2.800 | 39,166 | +0.20(+7.69%) |
Dec 12, 2016 | 2.800 | 2.987 | 2.600 | 2.600 | 41,871 | -0.15(-5.45%) |
Dec 09, 2016 | 2.445 | 2.750 | 2.350 | 2.750 | 98,778 | +0.35(+14.58%) |
Dec 08, 2016 | 2.394 | 2.450 | 2.300 | 2.400 | 32,494 | +0.00(+0.00%) |
Dec 07, 2016 | 2.350 | 2.450 | 2.300 | 2.400 | 14,880 | +0.00(+0.00%) |
Dec 06, 2016 | 2.490 | 2.490 | 2.350 | 2.400 | 10,789 | +0.00(+0.00%) |
Dec 05, 2016 | 2.364 | 2.500 | 2.350 | 2.400 | 31,920 | -0.05(-2.04%) |
Dec 02, 2016 | 2.300 | 2.450 | 2.300 | 2.450 | 33,330 | +0.20(+8.89%) |
Dec 01, 2016 | 2.250 | 2.350 | 2.200 | 2.250 | 52,531 | +0.05(+2.27%) |
Nov 30, 2016 | 2.415 | 2.415 | 2.100 | 2.200 | 35,306 | -0.05(-2.22%) |
Nov 29, 2016 | 2.447 | 2.447 | 2.250 | 2.250 | 17,973 | -0.10(-4.26%) |
Nov 28, 2016 | 2.500 | 2.550 | 2.350 | 2.350 | 21,998 | -0.15(-6.00%) |
Nov 25, 2016 | 2.350 | 2.500 | 2.350 | 2.500 | 1,859 | +0.00(+0.00%) |
Nov 23, 2016 | 2.500 | 2.500 | 2.500 | 0 | +0.05(+2.04%) | |
Nov 22, 2016 | 2.400 | 2.450 | 2.350 | 2.450 | 149,770 | +0.05(+2.08%) |
Nov 21, 2016 | 2.400 | 2.500 | 2.351 | 2.400 | 16,184 | +0.00(+0.00%) |
Nov 18, 2016 | 2.250 | 2.500 | 2.250 | 2.400 | 41,127 | +0.15(+6.67%) |
Nov 17, 2016 | 2.421 | 2.450 | 2.250 | 2.250 | 41,860 | -0.10(-4.26%) |
Nov 16, 2016 | 2.450 | 2.500 | 2.314 | 2.350 | 28,101 | -0.15(-6.00%) |
Nov 15, 2016 | 2.400 | 2.550 | 2.350 | 2.500 | 66,066 | +0.10(+4.17%) |
Nov 14, 2016 | 2.400 | 2.500 | 2.377 | 2.400 | 24,800 | +0.05(+2.13%) |
Nov 11, 2016 | 2.350 | 2.400 | 2.300 | 2.350 | 31,540 | -0.05(-2.08%) |
Nov 10, 2016 | 2.350 | 2.404 | 2.350 | 2.400 | 20,737 | -0.05(-2.04%) |
Nov 09, 2016 | 2.450 | 2.500 | 2.250 | 2.450 | 5,851 | -0.05(-2.00%) |
Nov 08, 2016 | 2.390 | 2.500 | 2.350 | 2.500 | 4,407 | +0.15(+6.38%) |
Nov 07, 2016 | 2.250 | 2.450 | 2.250 | 2.350 | 25,083 | +0.10(+4.44%) |
Nov 04, 2016 | 2.404 | 2.500 | 2.250 | 2.250 | 50,662 | -0.10(-4.26%) |
Nov 03, 2016 | 2.350 | 2.500 | 2.305 | 2.350 | 78,544 | +0.00(+0.00%) |
Nov 02, 2016 | 2.341 | 2.350 | 2.300 | 2.350 | 31,138 | -0.02(-1.05%) |
Nov 01, 2016 | 2.500 | 2.500 | 2.250 | 2.375 | 82,967 | -0.12(-5.00%) |
Oct 31, 2016 | 2.550 | 2.600 | 2.500 | 2.500 | 44,633 | -0.15(-5.66%) |
Oct 28, 2016 | 2.600 | 2.700 | 2.600 | 2.650 | 8,163 | +0.05(+1.92%) |
Oct 27, 2016 | 2.550 | 2.700 | 2.500 | 2.600 | 39,524 | -0.05(-1.89%) |
Oct 26, 2016 | 2.650 | 2.750 | 2.600 | 2.650 | 99,750 | -0.05(-1.85%) |
Oct 25, 2016 | 2.600 | 2.750 | 2.600 | 2.700 | 32,557 | +0.05(+1.89%) |
Oct 24, 2016 | 2.500 | 2.700 | 2.500 | 2.650 | 57,576 | +0.15(+6.00%) |
Oct 21, 2016 | 2.550 | 2.650 | 2.500 | 2.500 | 31,940 | -0.05(-1.96%) |
Oct 20, 2016 | 2.621 | 2.650 | 2.550 | 2.550 | 23,175 | -0.05(-1.92%) |
Oct 19, 2016 | 2.600 | 2.650 | 2.600 | 2.600 | 5,401 | +0.00(+0.00%) |
Oct 18, 2016 | 2.600 | 2.650 | 2.600 | 2.600 | 13,261 | -0.05(-1.89%) |
Oct 17, 2016 | 2.650 | 2.750 | 2.625 | 2.650 | 7,780 | -0.03(-1.12%) |
Oct 14, 2016 | 2.800 | 2.800 | 2.660 | 2.680 | 8,112 | +0.02(+0.75%) |
Oct 13, 2016 | 2.650 | 2.730 | 2.610 | 2.660 | 25,502 | +0.00(+0.00%) |
Oct 12, 2016 | 2.900 | 2.900 | 2.660 | 2.660 | 31,984 | -0.11(-3.97%) |
Oct 11, 2016 | 2.801 | 2.801 | 2.710 | 2.770 | 59,509 | -0.07(-2.46%) |
Oct 10, 2016 | 2.800 | 2.880 | 2.771 | 2.840 | 10,156 | +0.02(+0.71%) |
Oct 07, 2016 | 2.860 | 2.880 | 2.800 | 2.820 | 21,623 | -0.05(-1.74%) |
Oct 06, 2016 | 2.900 | 2.990 | 2.850 | 2.870 | 10,709 | -0.06(-2.05%) |
Oct 05, 2016 | 2.880 | 3.000 | 2.870 | 2.930 | 26,732 | +0.05(+1.74%) |
Oct 04, 2016 | 3.020 | 3.160 | 2.860 | 2.880 | 24,372 | -0.15(-4.95%) |
Oct 03, 2016 | 3.100 | 3.150 | 2.940 | 3.030 | 38,048 | -0.06(-1.94%) |
Sep 30, 2016 | 3.180 | 3.180 | 3.050 | 3.090 | 9,028 | -0.09(-2.83%) |
Sep 29, 2016 | 3.170 | 3.250 | 3.130 | 3.180 | 9,470 | +0.00(+0.00%) |
Sep 28, 2016 | 3.214 | 3.250 | 3.180 | 3.180 | 6,976 | -0.02(-0.63%) |
Sep 27, 2016 | 3.210 | 3.250 | 3.130 | 3.200 | 21,035 | +0.04(+1.27%) |
Sep 26, 2016 | 3.150 | 3.200 | 3.140 | 3.160 | 6,506 | -0.02(-0.63%) |
Sep 23, 2016 | 3.230 | 3.250 | 3.071 | 3.180 | 21,897 | -0.03(-0.93%) |
Sep 22, 2016 | 3.290 | 3.320 | 3.150 | 3.210 | 40,161 | -0.03(-0.93%) |
Sep 21, 2016 | 3.270 | 3.360 | 3.220 | 3.240 | 16,071 | -0.03(-0.92%) |
Sep 20, 2016 | 3.350 | 3.450 | 3.160 | 3.270 | 72,798 | -0.08(-2.39%) |
Sep 19, 2016 | 3.290 | 3.450 | 3.290 | 3.350 | 82,933 | +0.06(+1.82%) |
Sep 16, 2016 | 3.180 | 3.290 | 3.130 | 3.290 | 63,499 | +0.11(+3.46%) |
Sep 15, 2016 | 3.220 | 3.298 | 3.020 | 3.180 | 43,406 | -0.02(-0.63%) |
Sep 14, 2016 | 3.111 | 3.270 | 3.111 | 3.200 | 74,795 | +0.09(+2.89%) |
Sep 13, 2016 | 3.096 | 3.150 | 3.080 | 3.110 | 51,811 | +0.01(+0.32%) |
Sep 12, 2016 | 3.120 | 3.190 | 3.090 | 3.100 | 69,194 | +0.00(+0.00%) |
Sep 09, 2016 | 3.100 | 3.130 | 3.070 | 3.100 | 60,879 | +0.03(+0.98%) |
Sep 08, 2016 | 3.010 | 3.130 | 2.960 | 3.070 | 50,127 | +0.07(+2.33%) |
Sep 07, 2016 | 2.970 | 3.130 | 2.960 | 3.000 | 51,801 | +0.08(+2.74%) |
Sep 06, 2016 | 3.000 | 3.040 | 2.880 | 2.920 | 22,105 | -0.05(-1.68%) |
Sep 02, 2016 | 2.960 | 2.970 | 2.970 | 2.970 | 25,900 | -0.02(-0.67%) |
Sep 01, 2016 | 2.970 | 3.080 | 2.910 | 2.990 | 25,462 | +0.08(+2.75%) |
Aug 31, 2016 | 2.770 | 3.160 | 2.770 | 2.910 | 69,530 | +0.11(+3.93%) |
Aug 30, 2016 | 2.801 | 2.859 | 2.620 | 2.800 | 28,905 | +0.12(+4.46%) |
Aug 29, 2016 | 2.740 | 2.760 | 2.680 | 2.680 | 25,878 | -0.03(-1.09%) |
Aug 26, 2016 | 2.800 | 2.830 | 2.710 | 2.710 | 12,262 | -0.08(-2.87%) |
Aug 25, 2016 | 2.740 | 3.220 | 2.740 | 2.790 | 167,741 | +0.07(+2.57%) |
Aug 24, 2016 | 2.700 | 2.720 | 2.670 | 2.720 | 37,558 | +0.03(+1.12%) |
Aug 23, 2016 | 2.700 | 2.720 | 2.650 | 2.690 | 10,788 | +0.05(+1.87%) |
Aug 22, 2016 | 2.670 | 2.670 | 2.640 | 2.640 | 18,029 | -0.05(-1.84%) |
Aug 19, 2016 | 2.670 | 2.730 | 2.650 | 2.690 | 16,376 | -0.01(-0.37%) |
Aug 18, 2016 | 2.670 | 2.730 | 2.670 | 2.700 | 9,793 | +0.00(+0.00%) |
Aug 17, 2016 | 2.672 | 2.720 | 2.650 | 2.700 | 8,080 | +0.06(+2.27%) |
Aug 16, 2016 | 2.700 | 2.720 | 2.620 | 2.640 | 9,884 | -0.05(-1.86%) |
Aug 15, 2016 | 2.610 | 2.700 | 2.610 | 2.690 | 29,995 | +0.06(+2.28%) |
Aug 12, 2016 | 2.550 | 2.640 | 2.530 | 2.630 | 60,618 | -0.01(-0.38%) |
Aug 11, 2016 | 2.540 | 2.660 | 2.500 | 2.640 | 16,390 | +0.08(+3.13%) |
Aug 10, 2016 | 2.600 | 2.630 | 2.550 | 2.560 | 9,547 | -0.03(-1.16%) |
Aug 09, 2016 | 2.660 | 2.700 | 2.570 | 2.590 | 28,259 | -0.05(-1.89%) |
Aug 08, 2016 | 2.610 | 2.690 | 2.610 | 2.640 | 7,133 | -0.01(-0.38%) |
Aug 05, 2016 | 2.620 | 2.690 | 2.600 | 2.650 | 30,848 | -0.01(-0.38%) |
Aug 04, 2016 | 2.595 | 2.690 | 2.595 | 2.660 | 6,506 | +0.06(+2.31%) |
Aug 03, 2016 | 2.577 | 2.720 | 2.550 | 2.600 | 22,881 | +0.04(+1.56%) |
Aug 02, 2016 | 2.550 | 2.560 | 2.500 | 2.560 | 60,740 | +0.03(+1.19%) |
Aug 01, 2016 | 2.490 | 2.650 | 2.490 | 2.530 | 17,442 | +0.07(+2.85%) |
Jul 29, 2016 | 2.580 | 2.630 | 2.430 | 2.460 | 128,370 | -0.07(-2.77%) |
Jul 28, 2016 | 2.539 | 2.630 | 2.520 | 2.530 | 18,860 | -0.01(-0.39%) |
Jul 27, 2016 | 2.570 | 2.570 | 2.520 | 2.540 | 8,668 | +0.01(+0.40%) |
Jul 26, 2016 | 2.540 | 2.560 | 2.530 | 2.530 | 5,367 | -0.01(-0.39%) |
Jul 25, 2016 | 2.540 | 2.550 | 2.520 | 2.540 | 15,140 | -0.02(-0.78%) |
Jul 22, 2016 | 2.640 | 2.640 | 2.530 | 2.560 | 1,408 | +0.04(+1.59%) |
Jul 21, 2016 | 2.590 | 2.650 | 2.520 | 2.520 | 9,388 | -0.04(-1.56%) |
Jul 20, 2016 | 2.580 | 2.650 | 2.510 | 2.560 | 23,244 | +0.04(+1.59%) |
Jul 19, 2016 | 2.560 | 2.560 | 2.510 | 2.520 | 6,235 | +0.00(+0.00%) |
Jul 18, 2016 | 2.540 | 2.710 | 2.510 | 2.520 | 29,205 | +0.04(+1.61%) |
Jul 15, 2016 | 2.494 | 2.570 | 2.470 | 2.480 | 6,493 | -0.03(-1.20%) |
Jul 14, 2016 | 2.530 | 2.710 | 2.450 | 2.510 | 44,890 | +0.00(+0.00%) |
Jul 13, 2016 | 2.600 | 2.740 | 2.500 | 2.510 | 17,732 | -0.09(-3.46%) |
Jul 12, 2016 | 2.550 | 2.654 | 2.550 | 2.600 | 27,775 | -0.06(-2.26%) |
Jul 11, 2016 | 2.685 | 2.810 | 2.520 | 2.660 | 27,786 | -0.01(-0.37%) |
Jul 08, 2016 | 2.670 | 2.800 | 2.680 | 2.670 | 33,327 | -0.01(-0.37%) |
Jul 07, 2016 | 2.560 | 2.680 | 2.558 | 2.680 | 7,045 | +0.07(+2.68%) |
Jul 05, 2016 | 2.640 | 2.680 | 2.539 | 2.610 | 16,410 | -0.07(-2.61%) |
Jul 01, 2016 | 2.730 | 2.680 | 2.680 | 2.680 | 9,100 | -0.04(-1.47%) |
Jun 30, 2016 | 2.600 | 2.790 | 2.440 | 2.720 | 34,050 | +0.12(+4.62%) |
Jun 29, 2016 | 2.590 | 2.770 | 2.480 | 2.600 | 26,123 | +0.03(+1.17%) |
Jun 28, 2016 | 2.570 | 2.670 | 2.550 | 2.570 | 11,455 | +0.11(+4.47%) |
Jun 27, 2016 | 2.600 | 2.600 | 2.460 | 2.460 | 25,961 | -0.15(-5.75%) |
Jun 24, 2016 | 2.750 | 2.910 | 2.581 | 2.610 | 27,652 | -0.15(-5.43%) |
Jun 23, 2016 | 2.770 | 2.860 | 2.630 | 2.760 | 25,232 | +0.07(+2.60%) |
Jun 22, 2016 | 2.788 | 2.880 | 2.670 | 2.690 | 25,252 | -0.11(-3.93%) |
Jun 21, 2016 | 2.860 | 2.950 | 2.780 | 2.800 | 18,906 | -0.06(-2.10%) |
Jun 20, 2016 | 2.770 | 2.910 | 2.770 | 2.860 | 14,693 | +0.11(+4.00%) |
Jun 17, 2016 | 2.715 | 2.890 | 2.700 | 2.750 | 43,836 | -0.01(-0.36%) |
Jun 16, 2016 | 2.790 | 2.940 | 2.700 | 2.760 | 83,268 | -0.01(-0.36%) |
Jun 15, 2016 | 2.940 | 3.000 | 2.700 | 2.770 | 62,601 | -0.19(-6.42%) |
Jun 14, 2016 | 2.720 | 2.990 | 2.490 | 2.960 | 144,757 | +0.21(+7.64%) |
Jun 13, 2016 | 2.490 | 2.750 | 2.470 | 2.750 | 79,843 | +0.16(+6.18%) |
Jun 10, 2016 | 2.540 | 2.780 | 2.385 | 2.590 | 64,303 | +0.03(+1.17%) |
Jun 09, 2016 | 2.660 | 2.660 | 2.500 | 2.560 | 159,503 | -0.18(-6.57%) |
Jun 08, 2016 | 2.830 | 2.930 | 2.620 | 2.740 | 130,775 | -0.13(-4.53%) |
Jun 07, 2016 | 2.990 | 2.990 | 2.840 | 2.870 | 38,465 | -0.09(-3.04%) |
Jun 06, 2016 | 3.070 | 3.080 | 2.940 | 2.960 | 58,652 | -0.13(-4.21%) |
Jun 03, 2016 | 2.990 | 3.100 | 2.990 | 3.090 | 22,282 | +0.04(+1.31%) |
Jun 02, 2016 | 3.040 | 3.140 | 2.990 | 3.050 | 66,282 | -0.01(-0.16%) |