Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.150 | 2.150 | 2.080 | 2.110 | 84,157 | -0.03(-1.40%) |
May 30, 2017 | 2.200 | 2.210 | 2.140 | 2.140 | 58,412 | -0.05(-2.28%) |
May 29, 2017 | 2.170 | 2.250 | 2.170 | 2.190 | 46,975 | +0.03(+1.39%) |
May 26, 2017 | 2.150 | 2.160 | 2.080 | 2.160 | 53,082 | +0.06(+2.86%) |
May 25, 2017 | 2.160 | 2.210 | 2.100 | 2.100 | 74,546 | -0.05(-2.33%) |
May 24, 2017 | 2.260 | 2.260 | 2.140 | 2.150 | 86,096 | -0.10(-4.44%) |
May 23, 2017 | 2.260 | 2.300 | 2.230 | 2.250 | 46,461 | -0.03(-1.32%) |
May 19, 2017 | 2.240 | 2.300 | 2.240 | 2.280 | 39,084 | +0.06(+2.70%) |
May 18, 2017 | 2.200 | 2.240 | 2.150 | 2.220 | 57,305 | +0.04(+1.83%) |
May 17, 2017 | 2.250 | 2.320 | 2.180 | 2.180 | 135,803 | -0.09(-3.96%) |
May 16, 2017 | 2.290 | 2.350 | 2.260 | 2.270 | 91,196 | -0.02(-0.87%) |
May 15, 2017 | 2.340 | 2.430 | 2.260 | 2.290 | 68,118 | -0.08(-3.38%) |
May 12, 2017 | 2.260 | 2.400 | 2.260 | 2.370 | 73,393 | +0.09(+3.95%) |
May 11, 2017 | 2.290 | 2.340 | 2.260 | 2.280 | 37,452 | +0.00(+0.00%) |
May 10, 2017 | 2.290 | 2.420 | 2.280 | 2.280 | 80,428 | -0.02(-0.87%) |
May 09, 2017 | 2.320 | 2.450 | 2.300 | 2.300 | 118,274 | -0.08(-3.36%) |
May 08, 2017 | 2.170 | 2.380 | 2.170 | 2.380 | 65,239 | +0.21(+9.68%) |
May 05, 2017 | 2.120 | 2.220 | 2.120 | 2.170 | 144,946 | +0.06(+2.84%) |
May 04, 2017 | 2.260 | 2.260 | 2.100 | 2.110 | 193,453 | -0.16(-7.05%) |
May 03, 2017 | 2.340 | 2.380 | 2.270 | 2.270 | 127,260 | -0.08(-3.40%) |
May 02, 2017 | 2.470 | 2.470 | 2.350 | 2.350 | 81,591 | -0.11(-4.47%) |
May 01, 2017 | 2.370 | 2.490 | 2.360 | 2.460 | 60,231 | +0.08(+3.36%) |
Apr 28, 2017 | 2.510 | 2.540 | 2.350 | 2.380 | 198,560 | -0.13(-5.18%) |
Apr 27, 2017 | 2.600 | 2.630 | 2.510 | 2.510 | 78,858 | -0.12(-4.56%) |
Apr 26, 2017 | 2.610 | 2.670 | 2.610 | 2.630 | 37,632 | -0.03(-1.13%) |
Apr 25, 2017 | 2.650 | 2.700 | 2.650 | 2.660 | 42,853 | -0.03(-1.12%) |
Apr 24, 2017 | 2.700 | 2.720 | 2.560 | 2.690 | 135,464 | +0.01(+0.37%) |
Apr 21, 2017 | 2.730 | 2.730 | 2.670 | 2.680 | 70,896 | -0.02(-0.74%) |
Apr 20, 2017 | 2.660 | 2.720 | 2.660 | 2.700 | 70,761 | +0.03(+1.12%) |
Apr 19, 2017 | 2.750 | 2.780 | 2.660 | 2.670 | 135,530 | -0.08(-2.91%) |
Apr 18, 2017 | 2.790 | 2.800 | 2.750 | 2.750 | 94,912 | -0.06(-2.14%) |
Apr 17, 2017 | 2.850 | 2.850 | 2.780 | 2.810 | 52,784 | -0.01(-0.35%) |
Apr 13, 2017 | 2.950 | 2.950 | 2.780 | 2.820 | 138,343 | -0.06(-2.08%) |
Apr 12, 2017 | 3.050 | 3.050 | 2.840 | 2.880 | 156,307 | -0.12(-4.00%) |
Apr 11, 2017 | 2.960 | 3.025 | 2.920 | 3.000 | 260,005 | +0.08(+2.74%) |
Apr 10, 2017 | 2.740 | 2.950 | 2.700 | 2.920 | 483,865 | +0.17(+6.18%) |
Apr 07, 2017 | 2.750 | 2.820 | 2.730 | 2.750 | 124,267 | +0.01(+0.36%) |
Apr 06, 2017 | 2.790 | 2.800 | 2.710 | 2.740 | 157,639 | +0.05(+1.86%) |
Apr 05, 2017 | 2.780 | 2.780 | 2.680 | 2.690 | 82,652 | -0.07(-2.54%) |
Apr 04, 2017 | 2.800 | 2.800 | 2.680 | 2.760 | 137,513 | -0.04(-1.43%) |
Apr 03, 2017 | 2.840 | 2.870 | 2.745 | 2.800 | 112,503 | -0.07(-2.44%) |
Mar 31, 2017 | 2.860 | 2.920 | 2.800 | 2.870 | 147,484 | +0.02(+0.70%) |
Mar 30, 2017 | 2.890 | 2.890 | 2.830 | 2.850 | 72,256 | -0.04(-1.38%) |
Mar 29, 2017 | 2.840 | 2.910 | 2.800 | 2.890 | 77,905 | +0.08(+2.85%) |
Mar 28, 2017 | 2.800 | 2.850 | 2.800 | 2.810 | 81,220 | +0.04(+1.44%) |
Mar 27, 2017 | 2.680 | 2.790 | 2.670 | 2.770 | 75,061 | +0.05(+1.84%) |
Mar 24, 2017 | 2.720 | 2.760 | 2.680 | 2.720 | 91,566 | +0.00(+0.00%) |
Mar 23, 2017 | 2.730 | 2.740 | 2.610 | 2.720 | 274,793 | +0.03(+1.12%) |
Mar 22, 2017 | 2.750 | 2.750 | 2.680 | 2.690 | 101,374 | -0.07(-2.54%) |
Mar 21, 2017 | 2.910 | 2.960 | 2.710 | 2.760 | 219,340 | -0.18(-6.12%) |
Mar 20, 2017 | 2.960 | 2.960 | 2.820 | 2.940 | 66,921 | -0.02(-0.68%) |
Mar 17, 2017 | 3.020 | 3.030 | 2.920 | 2.960 | 197,785 | -0.02(-0.67%) |
Mar 16, 2017 | 2.870 | 2.980 | 2.800 | 2.980 | 234,922 | +0.15(+5.30%) |
Mar 15, 2017 | 2.710 | 2.850 | 2.710 | 2.830 | 104,257 | +0.15(+5.60%) |
Mar 14, 2017 | 2.640 | 2.700 | 2.560 | 2.680 | 87,262 | +0.06(+2.29%) |
Mar 13, 2017 | 2.740 | 2.750 | 2.610 | 2.620 | 75,072 | -0.04(-1.50%) |
Mar 10, 2017 | 2.680 | 2.690 | 2.620 | 2.660 | 100,574 | -0.03(-1.12%) |
Mar 09, 2017 | 2.920 | 2.950 | 2.690 | 2.690 | 200,397 | -0.21(-7.24%) |
Mar 08, 2017 | 2.950 | 3.050 | 2.840 | 2.900 | 417,246 | +0.07(+2.47%) |
Mar 07, 2017 | 2.540 | 2.840 | 2.530 | 2.830 | 311,314 | +0.32(+12.75%) |
Mar 06, 2017 | 2.650 | 2.650 | 2.470 | 2.510 | 370,926 | -0.16(-5.99%) |
Mar 03, 2017 | 2.800 | 2.800 | 2.630 | 2.670 | 180,832 | -0.09(-3.26%) |
Mar 02, 2017 | 2.830 | 2.870 | 2.750 | 2.760 | 113,752 | -0.06(-2.13%) |
Mar 01, 2017 | 2.790 | 2.890 | 2.790 | 2.820 | 215,697 | +0.05(+1.81%) |
Feb 28, 2017 | 2.800 | 2.930 | 2.760 | 2.770 | 291,622 | -0.08(-2.81%) |
Feb 27, 2017 | 2.840 | 2.930 | 2.750 | 2.850 | 634,840 | +0.00(+0.00%) |
Feb 24, 2017 | 2.790 | 2.890 | 2.720 | 2.850 | 278,305 | +0.04(+1.42%) |
Feb 23, 2017 | 2.850 | 2.880 | 2.760 | 2.810 | 278,553 | -0.07(-2.43%) |
Feb 22, 2017 | 2.970 | 2.970 | 2.840 | 2.880 | 282,751 | -0.09(-3.03%) |
Feb 21, 2017 | 3.120 | 3.120 | 2.950 | 2.970 | 465,220 | -0.15(-4.81%) |
Feb 17, 2017 | 3.120 | 3.120 | 3.120 | 0 | +0.02(+0.65%) | |
Feb 16, 2017 | 3.180 | 3.180 | 3.050 | 3.100 | 255,420 | -0.07(-2.21%) |
Feb 15, 2017 | 3.430 | 3.490 | 3.160 | 3.170 | 627,009 | -0.30(-8.65%) |
Feb 14, 2017 | 3.280 | 3.530 | 3.280 | 3.470 | 578,943 | +0.20(+6.12%) |
Feb 13, 2017 | 3.180 | 3.280 | 3.170 | 3.270 | 266,827 | +0.10(+3.15%) |
Feb 10, 2017 | 3.120 | 3.180 | 3.100 | 3.170 | 270,278 | +0.06(+1.93%) |
Feb 09, 2017 | 2.990 | 3.130 | 2.980 | 3.110 | 405,225 | +0.11(+3.67%) |
Feb 08, 2017 | 2.930 | 3.040 | 2.850 | 3.000 | 395,437 | +0.14(+4.90%) |
Feb 07, 2017 | 2.790 | 2.890 | 2.750 | 2.860 | 332,585 | +0.11(+4.00%) |
Feb 06, 2017 | 2.780 | 2.800 | 2.730 | 2.750 | 207,789 | +0.03(+1.10%) |
Feb 03, 2017 | 2.660 | 2.730 | 2.630 | 2.720 | 153,348 | +0.05(+1.87%) |
Feb 02, 2017 | 2.700 | 2.750 | 2.630 | 2.670 | 386,023 | -0.08(-2.91%) |
Feb 01, 2017 | 2.770 | 2.880 | 2.730 | 2.750 | 430,924 | -0.11(-3.85%) |
Jan 31, 2017 | 2.800 | 2.940 | 2.730 | 2.860 | 545,105 | +0.06(+2.14%) |
Jan 30, 2017 | 2.940 | 2.950 | 2.800 | 2.800 | 252,209 | -0.15(-5.08%) |
Jan 27, 2017 | 3.000 | 3.080 | 2.920 | 2.950 | 207,642 | -0.06(-1.99%) |
Jan 26, 2017 | 3.130 | 3.190 | 3.000 | 3.010 | 275,482 | -0.11(-3.53%) |
Jan 25, 2017 | 3.350 | 3.380 | 3.120 | 3.120 | 500,070 | -0.17(-5.17%) |
Jan 24, 2017 | 3.120 | 3.340 | 3.080 | 3.290 | 685,385 | +0.17(+5.45%) |
Jan 23, 2017 | 2.960 | 3.150 | 2.920 | 3.120 | 583,890 | +0.20(+6.85%) |
Jan 20, 2017 | 3.000 | 3.050 | 2.880 | 2.920 | 231,341 | -0.02(-0.68%) |
Jan 19, 2017 | 2.830 | 3.000 | 2.790 | 2.940 | 354,946 | +0.12(+4.26%) |
Jan 18, 2017 | 2.930 | 2.950 | 2.700 | 2.820 | 724,125 | -0.18(-6.00%) |
Jan 17, 2017 | 2.970 | 3.150 | 2.920 | 3.000 | 414,367 | +0.11(+3.81%) |
Jan 16, 2017 | 2.980 | 3.010 | 2.870 | 2.890 | 332,298 | -0.09(-3.02%) |
Jan 13, 2017 | 2.810 | 3.020 | 2.770 | 2.980 | 365,255 | +0.16(+5.67%) |
Jan 12, 2017 | 3.110 | 3.150 | 2.760 | 2.820 | 512,880 | -0.21(-6.93%) |
Jan 11, 2017 | 2.970 | 3.140 | 2.880 | 3.030 | 1,067,019 | +0.14(+4.84%) |
Jan 10, 2017 | 2.580 | 2.920 | 2.580 | 2.890 | 593,074 | +0.37(+14.68%) |
Jan 09, 2017 | 2.540 | 2.600 | 2.450 | 2.520 | 256,619 | -0.05(-1.95%) |
Jan 06, 2017 | 2.640 | 2.720 | 2.480 | 2.570 | 387,039 | -0.02(-0.77%) |
Jan 05, 2017 | 2.370 | 2.650 | 2.370 | 2.590 | 520,210 | +0.24(+10.21%) |
Jan 04, 2017 | 2.320 | 2.400 | 2.320 | 2.350 | 319,030 | +0.03(+1.29%) |
Jan 03, 2017 | 2.280 | 2.340 | 2.190 | 2.320 | 286,329 | +0.11(+4.98%) |
Dec 30, 2016 | 2.210 | 2.210 | 2.210 | 0 | +0.09(+4.25%) | |
Dec 29, 2016 | 2.100 | 2.190 | 2.050 | 2.120 | 254,557 | +0.08(+3.92%) |
Dec 28, 2016 | 2.350 | 2.350 | 2.020 | 2.040 | 467,575 | -0.21(-9.33%) |
Dec 23, 2016 | 2.250 | 2.250 | 2.250 | 0 | -0.03(-1.32%) | |
Dec 22, 2016 | 2.260 | 2.340 | 2.210 | 2.280 | 137,541 | +0.02(+0.88%) |
Dec 21, 2016 | 2.300 | 2.350 | 2.260 | 2.260 | 143,502 | -0.05(-2.16%) |
Dec 20, 2016 | 2.240 | 2.380 | 2.240 | 2.310 | 208,318 | +0.07(+3.12%) |
Dec 19, 2016 | 2.340 | 2.340 | 2.220 | 2.240 | 139,520 | -0.08(-3.45%) |
Dec 16, 2016 | 2.340 | 2.390 | 2.280 | 2.320 | 306,570 | +0.03(+1.31%) |
Dec 15, 2016 | 2.100 | 2.300 | 2.100 | 2.290 | 190,888 | +0.19(+9.05%) |
Dec 14, 2016 | 2.150 | 2.230 | 2.090 | 2.100 | 135,284 | -0.09(-4.11%) |
Dec 13, 2016 | 2.200 | 2.210 | 2.080 | 2.190 | 193,439 | -0.01(-0.45%) |
Dec 12, 2016 | 2.480 | 2.500 | 2.200 | 2.200 | 327,690 | -0.20(-8.33%) |
Dec 09, 2016 | 2.410 | 2.430 | 2.330 | 2.400 | 355,378 | +0.10(+4.35%) |
Dec 08, 2016 | 2.240 | 2.310 | 2.190 | 2.300 | 252,995 | +0.13(+5.99%) |
Dec 07, 2016 | 2.150 | 2.180 | 2.090 | 2.170 | 171,531 | +0.04(+1.88%) |
Dec 06, 2016 | 2.000 | 2.130 | 1.980 | 2.130 | 400,406 | +0.15(+7.58%) |
Dec 05, 2016 | 1.850 | 1.980 | 1.850 | 1.980 | 171,402 | +0.09(+4.76%) |
Dec 02, 2016 | 1.890 | 1.910 | 1.840 | 1.890 | 95,435 | +0.04(+2.16%) |
Dec 01, 2016 | 1.820 | 1.880 | 1.810 | 1.850 | 164,149 | +0.07(+3.93%) |
Nov 30, 2016 | 1.800 | 1.850 | 1.760 | 1.780 | 233,420 | +0.00(+0.00%) |
Nov 29, 2016 | 1.770 | 1.790 | 1.750 | 1.780 | 135,245 | +0.02(+1.14%) |
Nov 28, 2016 | 1.770 | 1.780 | 1.760 | 1.760 | 172,378 | -0.01(-0.56%) |
Nov 25, 2016 | 1.770 | 1.770 | 1.740 | 1.770 | 114,238 | +0.00(+0.00%) |
Nov 24, 2016 | 1.770 | 1.780 | 1.760 | 1.770 | 25,457 | +0.00(+0.00%) |
Nov 23, 2016 | 1.850 | 1.850 | 1.750 | 1.770 | 142,229 | -0.08(-4.32%) |
Nov 22, 2016 | 1.930 | 1.930 | 1.820 | 1.850 | 116,812 | -0.05(-2.63%) |
Nov 21, 2016 | 1.860 | 1.900 | 1.830 | 1.900 | 89,492 | +0.04(+2.15%) |
Nov 18, 2016 | 1.900 | 1.950 | 1.850 | 1.860 | 183,535 | -0.04(-2.11%) |
Nov 17, 2016 | 1.820 | 1.910 | 1.820 | 1.900 | 231,080 | +0.08(+4.40%) |
Nov 16, 2016 | 1.820 | 1.840 | 1.810 | 1.820 | 78,675 | -0.02(-1.09%) |
Nov 15, 2016 | 1.850 | 1.880 | 1.840 | 1.840 | 14,598 | -0.02(-1.08%) |
Nov 14, 2016 | 1.890 | 1.920 | 1.850 | 1.860 | 84,090 | -0.07(-3.63%) |
Nov 11, 2016 | 1.950 | 1.950 | 1.870 | 1.930 | 107,910 | +0.02(+1.05%) |
Nov 10, 2016 | 1.850 | 1.940 | 1.840 | 1.910 | 172,915 | +0.10(+5.52%) |
Nov 09, 2016 | 1.750 | 1.860 | 1.750 | 1.810 | 57,816 | +0.04(+2.26%) |
Nov 08, 2016 | 1.790 | 1.790 | 1.740 | 1.770 | 56,838 | -0.02(-1.12%) |
Nov 07, 2016 | 1.750 | 1.800 | 1.750 | 1.790 | 56,695 | +0.01(+0.56%) |
Nov 04, 2016 | 1.820 | 1.820 | 1.760 | 1.780 | 98,109 | -0.03(-1.66%) |
Nov 03, 2016 | 1.850 | 1.870 | 1.780 | 1.810 | 121,577 | -0.04(-2.16%) |
Nov 02, 2016 | 1.900 | 1.930 | 1.830 | 1.850 | 95,793 | -0.04(-2.12%) |
Nov 01, 2016 | 1.940 | 1.940 | 1.850 | 1.890 | 149,168 | -0.05(-2.58%) |
Oct 31, 2016 | 1.960 | 1.990 | 1.940 | 1.940 | 83,310 | +0.01(+0.52%) |
Oct 28, 2016 | 1.970 | 1.990 | 1.920 | 1.930 | 61,691 | -0.03(-1.53%) |
Oct 27, 2016 | 2.040 | 2.040 | 1.950 | 1.960 | 249,831 | +0.07(+3.70%) |
Oct 26, 2016 | 2.000 | 2.000 | 1.890 | 1.890 | 77,963 | -0.07(-3.57%) |
Oct 25, 2016 | 2.000 | 2.000 | 1.930 | 1.960 | 70,575 | +0.01(+0.51%) |
Oct 24, 2016 | 2.000 | 2.020 | 1.950 | 1.950 | 51,828 | -0.06(-2.99%) |
Oct 21, 2016 | 2.010 | 2.060 | 1.950 | 2.010 | 201,914 | -0.02(-0.99%) |
Oct 20, 2016 | 1.900 | 2.060 | 1.880 | 2.030 | 207,677 | +0.17(+9.14%) |
Oct 19, 2016 | 1.840 | 1.920 | 1.810 | 1.860 | 114,650 | +0.02(+1.09%) |
Oct 18, 2016 | 1.790 | 1.870 | 1.780 | 1.840 | 96,029 | +0.04(+2.22%) |
Oct 17, 2016 | 1.870 | 1.870 | 1.800 | 1.800 | 90,442 | -0.07(-3.74%) |
Oct 14, 2016 | 1.840 | 1.880 | 1.820 | 1.870 | 57,767 | +0.03(+1.63%) |
Oct 13, 2016 | 1.930 | 1.930 | 1.820 | 1.840 | 229,934 | -0.06(-3.16%) |
Oct 12, 2016 | 1.900 | 1.970 | 1.850 | 1.900 | 104,448 | -0.01(-0.52%) |
Oct 11, 2016 | 1.960 | 1.960 | 1.850 | 1.910 | 169,339 | -0.12(-5.91%) |
Oct 07, 2016 | 2.030 | 2.030 | 2.030 | 0 | +0.04(+2.01%) | |
Oct 06, 2016 | 2.060 | 2.060 | 1.980 | 1.990 | 39,104 | -0.05(-2.45%) |
Oct 05, 2016 | 1.980 | 2.050 | 1.980 | 2.040 | 111,238 | +0.04(+2.00%) |
Oct 04, 2016 | 2.030 | 2.030 | 1.970 | 2.000 | 103,078 | -0.03(-1.48%) |
Oct 03, 2016 | 2.120 | 2.120 | 2.000 | 2.030 | 68,092 | -0.09(-4.25%) |
Sep 30, 2016 | 2.070 | 2.130 | 2.050 | 2.120 | 75,446 | +0.05(+2.42%) |
Sep 29, 2016 | 2.040 | 2.090 | 2.020 | 2.070 | 80,323 | +0.03(+1.47%) |
Sep 28, 2016 | 2.040 | 2.040 | 1.990 | 2.040 | 115,594 | +0.03(+1.49%) |
Sep 27, 2016 | 2.070 | 2.070 | 2.000 | 2.010 | 187,584 | -0.07(-3.37%) |
Sep 26, 2016 | 2.130 | 2.130 | 2.070 | 2.080 | 126,660 | -0.05(-2.35%) |
Sep 23, 2016 | 2.150 | 2.190 | 2.120 | 2.130 | 83,851 | -0.01(-0.47%) |
Sep 22, 2016 | 2.210 | 2.210 | 2.120 | 2.140 | 211,760 | -0.06(-2.73%) |
Sep 21, 2016 | 2.230 | 2.260 | 2.200 | 2.200 | 202,216 | -0.04(-1.79%) |
Sep 20, 2016 | 2.210 | 2.240 | 2.200 | 2.240 | 103,757 | +0.01(+0.45%) |
Sep 19, 2016 | 2.220 | 2.250 | 2.180 | 2.230 | 115,953 | +0.05(+2.29%) |
Sep 16, 2016 | 2.230 | 2.300 | 2.150 | 2.180 | 336,858 | -0.03(-1.36%) |
Sep 15, 2016 | 2.480 | 2.480 | 2.170 | 2.210 | 889,164 | -0.73(-24.83%) |
Sep 14, 2016 | 2.920 | 2.990 | 2.920 | 2.940 | 35,207 | -0.01(-0.34%) |
Sep 13, 2016 | 2.950 | 2.990 | 2.940 | 2.950 | 48,196 | -0.03(-1.01%) |
Sep 12, 2016 | 3.070 | 3.070 | 2.950 | 2.980 | 27,554 | -0.02(-0.67%) |
Sep 09, 2016 | 3.000 | 3.120 | 2.970 | 3.000 | 42,557 | -0.05(-1.64%) |
Sep 08, 2016 | 3.070 | 3.070 | 3.000 | 3.050 | 25,812 | +0.04(+1.33%) |
Sep 07, 2016 | 3.060 | 3.085 | 3.000 | 3.010 | 27,335 | -0.04(-1.31%) |
Sep 06, 2016 | 3.080 | 3.090 | 3.030 | 3.050 | 33,176 | +0.01(+0.33%) |
Sep 02, 2016 | 3.040 | 3.040 | 3.040 | 0 | +0.01(+0.33%) | |
Sep 01, 2016 | 3.030 | 3.070 | 3.000 | 3.030 | 28,649 | -0.02(-0.66%) |
Aug 31, 2016 | 3.100 | 3.150 | 3.000 | 3.050 | 40,214 | -0.08(-2.56%) |
Aug 30, 2016 | 3.000 | 3.170 | 3.000 | 3.130 | 115,936 | +0.15(+5.03%) |
Aug 29, 2016 | 3.050 | 3.050 | 2.960 | 2.980 | 20,431 | +0.03(+1.02%) |
Aug 26, 2016 | 2.910 | 2.980 | 2.910 | 2.950 | 56,177 | +0.04(+1.37%) |
Aug 25, 2016 | 2.900 | 2.960 | 2.900 | 2.910 | 40,212 | +0.00(+0.00%) |
Aug 24, 2016 | 3.020 | 3.020 | 2.900 | 2.910 | 107,523 | -0.09(-3.00%) |
Aug 23, 2016 | 3.050 | 3.110 | 2.990 | 3.000 | 81,130 | -0.09(-2.91%) |
Aug 22, 2016 | 3.240 | 3.240 | 2.980 | 3.090 | 94,049 | -0.16(-4.92%) |
Aug 19, 2016 | 3.270 | 3.270 | 3.200 | 3.250 | 81,257 | -0.03(-0.91%) |
Aug 18, 2016 | 3.110 | 3.300 | 3.110 | 3.280 | 106,842 | +0.14(+4.46%) |
Aug 17, 2016 | 3.180 | 3.200 | 3.100 | 3.140 | 77,125 | +0.02(+0.64%) |
Aug 16, 2016 | 3.090 | 3.150 | 3.060 | 3.120 | 69,870 | +0.05(+1.63%) |
Aug 15, 2016 | 3.100 | 3.180 | 3.020 | 3.070 | 82,479 | +0.02(+0.66%) |
Aug 12, 2016 | 3.140 | 3.300 | 3.030 | 3.050 | 230,871 | -0.10(-3.17%) |
Aug 11, 2016 | 2.960 | 3.150 | 2.950 | 3.150 | 166,540 | +0.20(+6.78%) |
Aug 10, 2016 | 2.960 | 2.960 | 2.900 | 2.950 | 36,883 | +0.00(+0.00%) |
Aug 09, 2016 | 2.960 | 2.970 | 2.920 | 2.950 | 75,695 | +0.01(+0.34%) |
Aug 08, 2016 | 2.880 | 2.960 | 2.880 | 2.940 | 69,967 | +0.02(+0.68%) |
Aug 05, 2016 | 2.850 | 2.920 | 2.850 | 2.920 | 56,082 | +0.09(+3.18%) |
Aug 04, 2016 | 2.900 | 2.900 | 2.830 | 2.830 | 37,045 | -0.03(-1.05%) |
Aug 03, 2016 | 2.880 | 2.900 | 2.860 | 2.860 | 26,691 | +0.00(+0.00%) |
Aug 02, 2016 | 2.920 | 2.950 | 2.860 | 2.860 | 80,726 | -0.04(-1.38%) |
Jul 29, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.02(+0.69%) | |
Jul 28, 2016 | 2.970 | 2.970 | 2.870 | 2.880 | 57,554 | -0.05(-1.71%) |
Jul 27, 2016 | 2.970 | 2.970 | 2.900 | 2.930 | 48,535 | +0.00(+0.00%) |
Jul 26, 2016 | 2.900 | 2.970 | 2.900 | 2.930 | 43,223 | +0.04(+1.38%) |
Jul 25, 2016 | 2.960 | 2.980 | 2.890 | 2.890 | 62,120 | -0.07(-2.36%) |
Jul 22, 2016 | 2.950 | 2.970 | 2.890 | 2.960 | 76,621 | +0.03(+1.02%) |
Jul 21, 2016 | 2.920 | 2.970 | 2.900 | 2.930 | 58,375 | +0.04(+1.38%) |
Jul 20, 2016 | 2.870 | 2.950 | 2.850 | 2.890 | 69,246 | +0.01(+0.35%) |
Jul 19, 2016 | 2.930 | 2.930 | 2.880 | 2.880 | 66,690 | -0.05(-1.71%) |
Jul 18, 2016 | 3.000 | 3.000 | 2.920 | 2.930 | 74,319 | -0.02(-0.68%) |
Jul 15, 2016 | 3.020 | 3.050 | 2.950 | 2.950 | 87,034 | -0.07(-2.32%) |
Jul 14, 2016 | 3.060 | 3.060 | 2.990 | 3.020 | 47,404 | +0.02(+0.67%) |
Jul 13, 2016 | 3.090 | 3.100 | 2.960 | 3.000 | 115,885 | -0.02(-0.66%) |
Jul 12, 2016 | 2.940 | 3.060 | 2.940 | 3.020 | 91,275 | +0.09(+3.07%) |
Jul 11, 2016 | 2.960 | 3.120 | 2.920 | 2.930 | 92,010 | -0.03(-1.01%) |
Jul 08, 2016 | 2.990 | 2.890 | 2.960 | 46,145 | +0.07(+2.42%) | |
Jul 07, 2016 | 3.010 | 3.010 | 2.870 | 2.890 | 46,939 | -0.05(-1.70%) |
Jul 05, 2016 | 3.130 | 3.130 | 2.910 | 2.940 | 145,684 | -0.11(-3.61%) |
Jul 04, 2016 | 2.950 | 3.080 | 2.950 | 3.050 | 69,125 | +0.14(+4.81%) |
Jun 30, 2016 | 2.910 | 2.910 | 2.910 | 0 | -0.04(-1.36%) | |
Jun 29, 2016 | 2.910 | 2.990 | 2.870 | 2.950 | 58,735 | +0.02(+0.68%) |
Jun 28, 2016 | 2.980 | 3.000 | 2.900 | 2.930 | 89,817 | +0.04(+1.38%) |
Jun 27, 2016 | 3.080 | 3.080 | 2.880 | 2.890 | 139,949 | -0.19(-6.17%) |
Jun 24, 2016 | 3.100 | 3.130 | 2.980 | 3.080 | 253,762 | -0.19(-5.81%) |
Jun 23, 2016 | 3.100 | 3.300 | 3.080 | 3.270 | 111,226 | +0.13(+4.14%) |
Jun 22, 2016 | 3.280 | 3.280 | 3.100 | 3.140 | 66,422 | -0.11(-3.38%) |
Jun 21, 2016 | 3.270 | 3.270 | 3.110 | 3.250 | 78,647 | -0.02(-0.61%) |
Jun 20, 2016 | 3.430 | 3.510 | 3.210 | 3.270 | 97,813 | -0.16(-4.66%) |
Jun 17, 2016 | 3.220 | 3.430 | 3.220 | 3.430 | 79,741 | +0.18(+5.54%) |
Jun 16, 2016 | 3.320 | 3.320 | 3.170 | 3.250 | 25,116 | -0.07(-2.11%) |
Jun 15, 2016 | 3.150 | 3.350 | 3.110 | 3.320 | 76,759 | +0.19(+6.07%) |
Jun 14, 2016 | 3.090 | 3.180 | 3.060 | 3.130 | 25,907 | -0.02(-0.63%) |
Jun 13, 2016 | 3.130 | 3.180 | 3.060 | 3.150 | 60,629 | -0.04(-1.25%) |
Jun 10, 2016 | 3.310 | 3.390 | 3.150 | 3.190 | 66,512 | -0.15(-4.49%) |
Jun 09, 2016 | 3.200 | 3.370 | 3.200 | 3.340 | 54,819 | +0.13(+4.05%) |
Jun 08, 2016 | 3.390 | 3.480 | 3.210 | 3.210 | 195,245 | -0.05(-1.53%) |
Jun 07, 2016 | 3.580 | 3.650 | 3.260 | 3.260 | 197,617 | -0.20(-5.78%) |
Jun 06, 2016 | 3.080 | 3.500 | 3.080 | 3.460 | 365,304 | +0.39(+12.70%) |
Jun 03, 2016 | 3.080 | 3.140 | 3.040 | 3.070 | 59,006 | +0.02(+0.66%) |
Jun 02, 2016 | 2.860 | 3.050 | 2.860 | 3.050 | 76,039 | +0.19(+6.64%) |