Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.690 | 2.700 | 2.600 | 2.650 | 48,477 | -0.07(-2.57%) |
May 30, 2017 | 2.800 | 2.800 | 2.700 | 2.720 | 55,064 | -0.08(-2.94%) |
May 26, 2017 | 2.810 | 2.850 | 2.750 | 2.803 | 25,224 | +0.00(+0.09%) |
May 25, 2017 | 3.000 | 3.000 | 2.800 | 2.800 | 47,896 | -0.16(-5.41%) |
May 24, 2017 | 2.877 | 2.965 | 2.800 | 2.960 | 70,099 | +0.15(+5.34%) |
May 23, 2017 | 3.060 | 3.100 | 2.810 | 2.810 | 95,701 | -0.19(-6.33%) |
May 22, 2017 | 2.850 | 3.139 | 2.846 | 3.000 | 351,139 | +0.20(+7.14%) |
May 19, 2017 | 2.560 | 2.860 | 2.550 | 2.800 | 190,630 | +0.20(+7.69%) |
May 18, 2017 | 2.630 | 2.670 | 2.550 | 2.600 | 92,466 | +0.06(+2.36%) |
May 17, 2017 | 2.570 | 2.570 | 2.440 | 2.540 | 35,184 | -0.01(-0.39%) |
May 16, 2017 | 2.560 | 2.684 | 2.443 | 2.550 | 64,018 | -0.04(-1.54%) |
May 15, 2017 | 2.530 | 2.600 | 2.400 | 2.590 | 73,630 | +0.06(+2.38%) |
May 12, 2017 | 2.540 | 2.540 | 2.480 | 2.530 | 55,658 | +0.03(+1.19%) |
May 11, 2017 | 2.490 | 2.535 | 2.380 | 2.500 | 31,778 | +0.04(+1.63%) |
May 10, 2017 | 2.520 | 2.550 | 2.420 | 2.460 | 56,784 | -0.06(-2.38%) |
May 09, 2017 | 2.550 | 2.550 | 2.500 | 2.520 | 14,527 | -0.01(-0.40%) |
May 08, 2017 | 2.520 | 2.560 | 2.381 | 2.530 | 46,579 | +0.04(+1.61%) |
May 05, 2017 | 2.520 | 2.520 | 2.450 | 2.490 | 65,571 | -0.01(-0.40%) |
May 04, 2017 | 2.540 | 2.540 | 2.350 | 2.500 | 104,407 | -0.03(-1.19%) |
May 03, 2017 | 2.582 | 2.582 | 2.520 | 2.530 | 9,733 | -0.01(-0.39%) |
May 02, 2017 | 2.600 | 2.730 | 2.520 | 2.540 | 71,195 | -0.14(-5.22%) |
May 01, 2017 | 2.620 | 2.720 | 2.610 | 2.680 | 32,439 | +0.04(+1.52%) |
Apr 28, 2017 | 2.700 | 2.740 | 2.580 | 2.640 | 47,349 | -0.05(-1.86%) |
Apr 27, 2017 | 2.700 | 2.740 | 2.670 | 2.690 | 38,141 | -0.01(-0.37%) |
Apr 26, 2017 | 2.650 | 2.740 | 2.650 | 2.700 | 60,239 | +0.07(+2.66%) |
Apr 25, 2017 | 2.570 | 2.690 | 2.570 | 2.630 | 24,284 | +0.04(+1.54%) |
Apr 24, 2017 | 2.570 | 2.730 | 2.552 | 2.590 | 58,231 | +0.01(+0.58%) |
Apr 21, 2017 | 2.580 | 2.610 | 2.540 | 2.575 | 28,820 | -0.01(-0.58%) |
Apr 20, 2017 | 2.510 | 2.760 | 2.510 | 2.590 | 75,080 | +0.08(+3.19%) |
Apr 19, 2017 | 2.520 | 2.600 | 2.510 | 2.510 | 5,949 | -0.02(-0.79%) |
Apr 18, 2017 | 2.550 | 2.560 | 2.480 | 2.530 | 60,609 | -0.04(-1.56%) |
Apr 17, 2017 | 2.580 | 2.590 | 2.566 | 2.570 | 15,792 | +0.03(+1.18%) |
Apr 13, 2017 | 2.520 | 2.580 | 2.500 | 2.540 | 17,203 | +0.00(+0.00%) |
Apr 12, 2017 | 2.490 | 2.600 | 2.490 | 2.540 | 49,766 | +0.07(+2.83%) |
Apr 11, 2017 | 2.460 | 2.650 | 2.450 | 2.470 | 47,495 | -0.02(-0.80%) |
Apr 10, 2017 | 2.580 | 2.630 | 2.470 | 2.490 | 56,382 | -0.05(-1.97%) |
Apr 07, 2017 | 2.510 | 2.758 | 2.500 | 2.540 | 52,123 | +0.01(+0.40%) |
Apr 06, 2017 | 2.520 | 2.664 | 2.510 | 2.530 | 74,692 | +0.01(+0.40%) |
Apr 05, 2017 | 2.600 | 2.642 | 2.520 | 2.520 | 115,534 | -0.09(-3.45%) |
Apr 04, 2017 | 2.700 | 2.750 | 2.610 | 2.610 | 70,044 | -0.08(-2.97%) |
Apr 03, 2017 | 2.810 | 2.820 | 2.650 | 2.690 | 79,706 | -0.08(-2.89%) |
Mar 31, 2017 | 2.660 | 2.810 | 2.640 | 2.770 | 63,349 | +0.14(+5.32%) |
Mar 30, 2017 | 2.660 | 2.670 | 2.600 | 2.630 | 21,328 | +0.00(+0.00%) |
Mar 29, 2017 | 2.590 | 2.650 | 2.590 | 2.630 | 18,649 | +0.04(+1.54%) |
Mar 28, 2017 | 2.610 | 2.620 | 2.550 | 2.590 | 43,606 | +0.01(+0.39%) |
Mar 27, 2017 | 2.560 | 2.600 | 2.550 | 2.580 | 76,884 | +0.03(+1.18%) |
Mar 24, 2017 | 2.520 | 2.630 | 2.520 | 2.550 | 43,685 | -0.01(-0.39%) |
Mar 23, 2017 | 2.602 | 2.730 | 2.540 | 2.560 | 89,112 | -0.01(-0.39%) |
Mar 22, 2017 | 2.650 | 2.680 | 2.530 | 2.570 | 22,399 | -0.02(-0.77%) |
Mar 21, 2017 | 2.600 | 2.773 | 2.550 | 2.590 | 86,631 | -0.02(-0.77%) |
Mar 20, 2017 | 2.600 | 2.660 | 2.580 | 2.610 | 89,621 | -0.03(-1.14%) |
Mar 17, 2017 | 2.670 | 2.700 | 2.630 | 2.640 | 8,900 | -0.02(-0.75%) |
Mar 16, 2017 | 2.700 | 2.795 | 2.630 | 2.660 | 69,128 | -0.08(-2.92%) |
Mar 15, 2017 | 2.660 | 2.740 | 2.660 | 2.740 | 15,235 | +0.04(+1.48%) |
Mar 14, 2017 | 2.640 | 2.730 | 2.600 | 2.700 | 44,558 | +0.05(+1.89%) |
Mar 13, 2017 | 2.700 | 2.720 | 2.500 | 2.650 | 119,820 | -0.10(-3.63%) |
Mar 10, 2017 | 2.750 | 2.810 | 2.690 | 2.750 | 53,287 | +0.03(+1.10%) |
Mar 09, 2017 | 2.780 | 2.800 | 2.650 | 2.720 | 144,135 | -0.08(-2.86%) |
Mar 08, 2017 | 2.710 | 2.890 | 2.710 | 2.800 | 29,243 | +0.07(+2.56%) |
Mar 07, 2017 | 2.800 | 2.820 | 2.710 | 2.730 | 60,418 | -0.07(-2.50%) |
Mar 06, 2017 | 2.800 | 2.950 | 2.750 | 2.800 | 68,846 | -0.05(-1.75%) |
Mar 03, 2017 | 2.950 | 2.950 | 2.710 | 2.850 | 64,110 | -0.03(-1.04%) |
Mar 02, 2017 | 2.870 | 2.940 | 2.840 | 2.880 | 46,344 | -0.01(-0.35%) |
Mar 01, 2017 | 2.820 | 3.160 | 2.820 | 2.890 | 117,135 | +0.07(+2.48%) |
Feb 28, 2017 | 2.790 | 2.850 | 2.780 | 2.820 | 51,401 | +0.04(+1.44%) |
Feb 27, 2017 | 2.900 | 2.910 | 2.720 | 2.780 | 87,461 | -0.09(-3.14%) |
Feb 24, 2017 | 2.950 | 2.983 | 2.250 | 2.870 | 263,083 | -0.13(-4.33%) |
Feb 23, 2017 | 3.046 | 3.046 | 2.900 | 3.000 | 75,236 | +0.01(+0.33%) |
Feb 22, 2017 | 2.900 | 3.074 | 2.900 | 2.990 | 39,066 | +0.07(+2.40%) |
Feb 21, 2017 | 3.060 | 3.100 | 2.900 | 2.920 | 198,332 | -0.18(-5.81%) |
Feb 17, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.01(+0.32%) | |
Feb 16, 2017 | 3.100 | 3.143 | 3.060 | 3.090 | 60,029 | -0.04(-1.28%) |
Feb 15, 2017 | 3.083 | 3.159 | 3.060 | 3.130 | 45,904 | +0.06(+1.95%) |
Feb 14, 2017 | 3.110 | 3.122 | 3.070 | 3.070 | 47,756 | -0.05(-1.60%) |
Feb 13, 2017 | 3.160 | 3.170 | 3.110 | 3.120 | 27,024 | -0.03(-1.11%) |
Feb 10, 2017 | 3.210 | 3.210 | 3.080 | 3.155 | 45,273 | +0.05(+1.77%) |
Feb 09, 2017 | 3.090 | 3.299 | 3.090 | 3.100 | 100,536 | -0.02(-0.64%) |
Feb 08, 2017 | 3.160 | 3.200 | 3.100 | 3.120 | 42,528 | -0.05(-1.58%) |
Feb 07, 2017 | 3.230 | 3.243 | 3.160 | 3.170 | 29,886 | -0.06(-1.86%) |
Feb 06, 2017 | 3.180 | 3.260 | 3.180 | 3.230 | 28,968 | +0.00(+0.00%) |
Feb 03, 2017 | 3.200 | 3.250 | 3.180 | 3.230 | 33,857 | +0.06(+1.89%) |
Feb 02, 2017 | 3.212 | 3.230 | 3.160 | 3.170 | 36,079 | -0.04(-1.25%) |
Feb 01, 2017 | 3.220 | 3.250 | 3.200 | 3.210 | 21,281 | +0.00(+0.00%) |
Jan 31, 2017 | 3.200 | 3.260 | 3.200 | 3.210 | 40,301 | -0.04(-1.23%) |
Jan 30, 2017 | 3.260 | 3.280 | 3.200 | 3.250 | 46,647 | -0.04(-1.22%) |
Jan 27, 2017 | 3.220 | 3.309 | 3.180 | 3.290 | 28,715 | +0.00(+0.00%) |
Jan 26, 2017 | 3.280 | 3.470 | 3.250 | 3.290 | 89,207 | +0.09(+2.81%) |
Jan 25, 2017 | 3.220 | 3.273 | 3.130 | 3.200 | 64,924 | -0.05(-1.54%) |
Jan 24, 2017 | 3.284 | 3.340 | 3.100 | 3.250 | 22,834 | -0.03(-0.80%) |
Jan 23, 2017 | 3.180 | 3.300 | 3.110 | 3.276 | 59,830 | -0.01(-0.31%) |
Jan 20, 2017 | 3.254 | 3.300 | 3.250 | 3.286 | 66,788 | -0.00(-0.11%) |
Jan 19, 2017 | 3.470 | 3.470 | 3.251 | 3.290 | 76,116 | -0.13(-3.80%) |
Jan 18, 2017 | 3.390 | 3.490 | 3.300 | 3.420 | 54,479 | +0.01(+0.29%) |
Jan 17, 2017 | 3.450 | 3.480 | 3.400 | 3.410 | 83,146 | -0.04(-1.16%) |
Jan 13, 2017 | 3.450 | 3.450 | 3.450 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 3.450 | 3.490 | 3.420 | 3.430 | 35,849 | +0.03(+0.88%) |
Jan 11, 2017 | 3.400 | 3.600 | 3.280 | 3.400 | 55,182 | +0.10(+3.03%) |
Jan 10, 2017 | 3.500 | 3.616 | 3.301 | 3.300 | 95,032 | -0.21(-5.98%) |
Jan 09, 2017 | 3.400 | 3.550 | 3.394 | 3.510 | 143,257 | +0.10(+2.93%) |
Jan 06, 2017 | 3.381 | 3.440 | 3.380 | 3.410 | 76,931 | +0.03(+0.89%) |
Jan 05, 2017 | 3.410 | 3.460 | 3.280 | 3.380 | 62,392 | -0.01(-0.29%) |
Jan 04, 2017 | 3.330 | 3.450 | 3.330 | 3.390 | 30,687 | +0.05(+1.50%) |
Jan 03, 2017 | 3.280 | 3.370 | 3.270 | 3.340 | 39,022 | +0.06(+1.83%) |
Dec 30, 2016 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Dec 29, 2016 | 3.250 | 3.300 | 3.240 | 3.290 | 24,845 | +0.01(+0.30%) |
Dec 28, 2016 | 3.280 | 3.310 | 3.250 | 3.280 | 32,349 | -0.02(-0.61%) |
Dec 27, 2016 | 3.400 | 3.400 | 3.290 | 3.300 | 32,794 | -0.02(-0.60%) |
Dec 23, 2016 | 3.320 | 3.320 | 3.320 | 0 | +0.03(+0.91%) | |
Dec 22, 2016 | 3.300 | 3.320 | 3.263 | 3.290 | 43,898 | +0.01(+0.30%) |
Dec 21, 2016 | 3.230 | 3.300 | 3.200 | 3.280 | 39,342 | +0.00(+0.00%) |
Dec 20, 2016 | 3.130 | 3.290 | 3.130 | 3.280 | 76,700 | +0.12(+3.80%) |
Dec 19, 2016 | 3.250 | 3.399 | 3.150 | 3.160 | 49,629 | +0.03(+0.96%) |
Dec 16, 2016 | 3.150 | 3.160 | 3.106 | 3.130 | 22,040 | +0.01(+0.32%) |
Dec 15, 2016 | 3.140 | 3.170 | 3.080 | 3.120 | 22,042 | +0.00(+0.00%) |
Dec 14, 2016 | 3.080 | 3.180 | 3.080 | 3.120 | 54,928 | +0.05(+1.63%) |
Dec 13, 2016 | 3.180 | 3.180 | 3.050 | 3.070 | 18,031 | -0.11(-3.46%) |
Dec 12, 2016 | 3.100 | 3.230 | 3.040 | 3.180 | 46,747 | +0.03(+0.95%) |
Dec 09, 2016 | 3.150 | 3.210 | 3.070 | 3.150 | 34,042 | -0.02(-0.63%) |
Dec 08, 2016 | 3.160 | 3.230 | 3.040 | 3.170 | 73,133 | +0.04(+1.28%) |
Dec 07, 2016 | 3.010 | 3.160 | 3.010 | 3.130 | 76,847 | +0.12(+3.99%) |
Dec 06, 2016 | 2.990 | 3.030 | 2.970 | 3.010 | 50,018 | +0.03(+1.01%) |
Dec 05, 2016 | 3.020 | 3.040 | 2.970 | 2.980 | 50,232 | -0.05(-1.65%) |
Dec 02, 2016 | 3.010 | 3.080 | 3.010 | 3.030 | 27,041 | +0.02(+0.66%) |
Dec 01, 2016 | 3.020 | 3.100 | 3.010 | 3.010 | 34,598 | -0.02(-0.66%) |
Nov 30, 2016 | 3.060 | 3.100 | 3.023 | 3.030 | 11,734 | -0.05(-1.69%) |
Nov 29, 2016 | 3.020 | 3.120 | 2.993 | 3.082 | 51,595 | +0.07(+2.39%) |
Nov 28, 2016 | 3.040 | 3.160 | 3.010 | 3.010 | 42,356 | -0.03(-0.89%) |
Nov 25, 2016 | 3.010 | 3.080 | 2.990 | 3.037 | 17,241 | +0.05(+1.58%) |
Nov 23, 2016 | 2.990 | 2.990 | 2.990 | 0 | -0.02(-0.66%) | |
Nov 22, 2016 | 2.960 | 3.060 | 2.960 | 3.010 | 66,024 | +0.03(+1.01%) |
Nov 21, 2016 | 3.110 | 3.130 | 2.900 | 2.980 | 122,641 | -0.13(-4.18%) |
Nov 18, 2016 | 3.380 | 3.412 | 3.104 | 3.110 | 115,363 | -0.24(-7.16%) |
Nov 17, 2016 | 3.600 | 3.600 | 3.300 | 3.350 | 283,956 | +0.01(+0.30%) |
Nov 16, 2016 | 3.190 | 3.520 | 3.140 | 3.340 | 781,554 | +0.15(+4.70%) |
Nov 15, 2016 | 3.130 | 3.200 | 3.050 | 3.190 | 77,865 | +0.06(+1.92%) |
Nov 14, 2016 | 3.180 | 3.200 | 3.000 | 3.130 | 49,538 | -0.05(-1.57%) |
Nov 11, 2016 | 3.150 | 3.250 | 3.100 | 3.180 | 120,184 | +0.08(+2.58%) |
Nov 10, 2016 | 2.720 | 3.150 | 2.695 | 3.100 | 201,894 | +0.37(+13.55%) |
Nov 09, 2016 | 2.660 | 2.780 | 2.660 | 2.730 | 41,644 | +0.05(+1.87%) |
Nov 08, 2016 | 2.630 | 2.710 | 2.610 | 2.680 | 63,026 | +0.06(+2.29%) |
Nov 07, 2016 | 2.710 | 2.710 | 2.590 | 2.620 | 43,494 | -0.08(-2.96%) |
Nov 04, 2016 | 2.750 | 2.820 | 2.690 | 2.700 | 98,962 | -0.07(-2.52%) |
Nov 03, 2016 | 2.710 | 2.780 | 2.710 | 2.770 | 38,558 | +0.07(+2.43%) |
Nov 02, 2016 | 2.620 | 2.830 | 2.620 | 2.704 | 47,274 | +0.07(+2.82%) |
Nov 01, 2016 | 2.640 | 2.700 | 2.620 | 2.630 | 44,971 | +0.01(+0.38%) |
Oct 31, 2016 | 2.730 | 2.730 | 2.600 | 2.620 | 55,953 | -0.09(-3.32%) |
Oct 28, 2016 | 2.750 | 2.800 | 2.660 | 2.710 | 52,512 | -0.04(-1.45%) |
Oct 27, 2016 | 2.770 | 2.770 | 2.750 | 2.750 | 11,545 | -0.03(-1.08%) |
Oct 26, 2016 | 2.750 | 2.800 | 2.750 | 2.780 | 24,922 | +0.03(+1.09%) |
Oct 25, 2016 | 2.740 | 2.800 | 2.740 | 2.750 | 19,533 | +0.00(+0.00%) |
Oct 24, 2016 | 2.750 | 2.800 | 2.732 | 2.750 | 14,527 | +0.03(+1.10%) |
Oct 21, 2016 | 2.800 | 2.850 | 2.720 | 2.720 | 33,541 | -0.10(-3.55%) |
Oct 20, 2016 | 2.780 | 2.900 | 2.770 | 2.820 | 104,396 | +0.05(+1.81%) |
Oct 19, 2016 | 2.760 | 2.820 | 2.760 | 2.770 | 22,255 | +0.01(+0.36%) |
Oct 18, 2016 | 2.790 | 2.790 | 2.750 | 2.760 | 22,967 | -0.04(-1.43%) |
Oct 17, 2016 | 2.790 | 2.816 | 2.778 | 2.800 | 16,531 | -0.01(-0.36%) |
Oct 14, 2016 | 2.900 | 2.900 | 2.730 | 2.810 | 43,705 | +0.01(+0.36%) |
Oct 13, 2016 | 2.790 | 2.840 | 2.765 | 2.800 | 17,664 | -0.02(-0.71%) |
Oct 12, 2016 | 2.900 | 2.900 | 2.786 | 2.820 | 9,749 | -0.03(-1.05%) |
Oct 11, 2016 | 2.900 | 2.900 | 2.790 | 2.850 | 112,415 | +0.13(+4.78%) |
Oct 10, 2016 | 2.770 | 2.790 | 2.660 | 2.720 | 24,670 | -0.04(-1.45%) |
Oct 07, 2016 | 2.740 | 2.834 | 2.740 | 2.760 | 28,400 | +0.01(+0.36%) |
Oct 06, 2016 | 2.860 | 2.860 | 2.710 | 2.750 | 57,677 | -0.09(-3.17%) |
Oct 05, 2016 | 2.860 | 2.900 | 2.810 | 2.840 | 51,056 | -0.04(-1.39%) |
Oct 04, 2016 | 2.880 | 2.930 | 2.860 | 2.880 | 15,506 | -0.03(-1.03%) |
Oct 03, 2016 | 2.870 | 2.910 | 2.860 | 2.910 | 13,223 | +0.01(+0.34%) |
Sep 30, 2016 | 2.940 | 2.940 | 2.870 | 2.900 | 16,708 | -0.05(-1.69%) |
Sep 29, 2016 | 2.920 | 2.971 | 2.870 | 2.950 | 24,930 | +0.01(+0.34%) |
Sep 28, 2016 | 2.950 | 2.960 | 2.860 | 2.940 | 21,761 | +0.02(+0.68%) |
Sep 27, 2016 | 2.830 | 2.943 | 2.730 | 2.920 | 53,813 | +0.07(+2.46%) |
Sep 26, 2016 | 2.900 | 2.940 | 2.850 | 2.850 | 55,150 | -0.10(-3.24%) |
Sep 23, 2016 | 2.980 | 2.980 | 2.900 | 2.945 | 15,811 | +0.01(+0.18%) |
Sep 22, 2016 | 2.870 | 2.960 | 2.860 | 2.940 | 25,756 | +0.03(+1.03%) |
Sep 21, 2016 | 2.900 | 2.930 | 2.860 | 2.910 | 41,753 | +0.00(+0.02%) |
Sep 20, 2016 | 2.930 | 2.970 | 2.890 | 2.909 | 21,478 | -0.02(-0.70%) |
Sep 19, 2016 | 2.920 | 2.960 | 2.900 | 2.930 | 5,446 | +0.07(+2.45%) |
Sep 16, 2016 | 3.000 | 3.005 | 2.860 | 2.860 | 47,857 | -0.05(-1.72%) |
Sep 15, 2016 | 2.990 | 3.039 | 2.821 | 2.910 | 73,775 | +0.01(+0.34%) |
Sep 14, 2016 | 2.890 | 3.000 | 2.890 | 2.900 | 138,918 | +0.01(+0.35%) |
Sep 13, 2016 | 2.900 | 2.900 | 2.840 | 2.890 | 34,404 | -0.01(-0.34%) |
Sep 12, 2016 | 2.920 | 2.944 | 2.872 | 2.900 | 27,083 | -0.05(-1.69%) |
Sep 09, 2016 | 2.934 | 2.980 | 2.880 | 2.950 | 72,288 | +0.03(+1.03%) |
Sep 08, 2016 | 2.940 | 2.999 | 2.920 | 2.920 | 33,713 | -0.07(-2.34%) |
Sep 07, 2016 | 2.930 | 3.000 | 2.930 | 2.990 | 27,462 | +0.03(+1.01%) |
Sep 06, 2016 | 2.895 | 3.000 | 2.895 | 2.960 | 128,684 | +0.07(+2.42%) |
Sep 02, 2016 | 2.900 | 2.890 | 2.890 | 2.890 | 79,600 | -0.03(-1.03%) |
Sep 01, 2016 | 2.900 | 2.920 | 2.830 | 2.920 | 15,995 | +0.00(+0.00%) |
Aug 31, 2016 | 2.900 | 2.950 | 2.870 | 2.920 | 69,347 | -0.02(-0.68%) |
Aug 30, 2016 | 2.950 | 2.975 | 2.900 | 2.940 | 69,890 | +0.03(+1.03%) |
Aug 29, 2016 | 2.980 | 2.980 | 2.870 | 2.910 | 87,262 | -0.03(-1.02%) |
Aug 26, 2016 | 2.970 | 2.990 | 2.920 | 2.940 | 67,762 | -0.02(-0.68%) |
Aug 25, 2016 | 3.260 | 3.360 | 2.430 | 2.960 | 1,329,118 | -0.13(-4.21%) |
Aug 24, 2016 | 3.070 | 3.110 | 3.020 | 3.090 | 124,401 | -0.01(-0.32%) |
Aug 23, 2016 | 3.050 | 3.137 | 3.015 | 3.100 | 52,403 | +0.01(+0.32%) |
Aug 22, 2016 | 3.100 | 3.150 | 3.000 | 3.090 | 59,670 | +0.09(+3.00%) |
Aug 19, 2016 | 3.027 | 3.080 | 2.970 | 3.000 | 39,678 | -0.03(-0.99%) |
Aug 18, 2016 | 3.032 | 3.080 | 3.000 | 3.030 | 41,144 | +0.04(+1.34%) |
Aug 17, 2016 | 3.010 | 3.020 | 2.980 | 2.990 | 16,696 | -0.01(-0.33%) |
Aug 16, 2016 | 3.000 | 3.080 | 2.990 | 3.000 | 61,903 | +0.00(+0.00%) |
Aug 15, 2016 | 3.091 | 3.100 | 3.000 | 3.000 | 44,549 | -0.04(-1.32%) |
Aug 12, 2016 | 3.080 | 3.100 | 3.040 | 3.040 | 12,405 | +0.00(+0.00%) |
Aug 11, 2016 | 3.138 | 3.160 | 2.950 | 3.040 | 58,476 | -0.01(-0.33%) |
Aug 10, 2016 | 3.020 | 3.150 | 3.020 | 3.050 | 21,671 | +0.00(+0.00%) |
Aug 09, 2016 | 3.020 | 3.110 | 3.020 | 3.050 | 18,899 | +0.00(+0.00%) |
Aug 08, 2016 | 3.100 | 3.141 | 3.000 | 3.050 | 39,978 | -0.07(-2.24%) |
Aug 05, 2016 | 3.100 | 3.180 | 3.030 | 3.120 | 55,180 | +0.05(+1.63%) |
Aug 04, 2016 | 3.020 | 3.100 | 3.000 | 3.070 | 37,021 | +0.06(+1.99%) |
Aug 03, 2016 | 3.090 | 3.140 | 3.000 | 3.010 | 25,924 | -0.07(-2.27%) |
Aug 02, 2016 | 3.070 | 3.126 | 3.000 | 3.080 | 55,176 | -0.03(-0.96%) |
Aug 01, 2016 | 3.130 | 3.160 | 3.000 | 3.110 | 52,440 | +0.00(+0.00%) |
Jul 29, 2016 | 3.150 | 3.160 | 3.000 | 3.110 | 23,516 | -0.01(-0.32%) |
Jul 28, 2016 | 3.210 | 3.210 | 3.000 | 3.120 | 51,882 | -0.04(-1.27%) |
Jul 27, 2016 | 3.220 | 3.220 | 3.150 | 3.160 | 37,943 | -0.01(-0.32%) |
Jul 26, 2016 | 3.190 | 3.210 | 3.150 | 3.170 | 48,918 | -0.05(-1.55%) |
Jul 25, 2016 | 3.130 | 3.254 | 3.130 | 3.220 | 12,182 | -0.03(-0.92%) |
Jul 22, 2016 | 3.150 | 3.250 | 3.120 | 3.250 | 19,287 | +0.08(+2.52%) |
Jul 21, 2016 | 3.167 | 3.192 | 3.160 | 3.170 | 16,591 | +0.01(+0.32%) |
Jul 20, 2016 | 3.190 | 3.240 | 3.150 | 3.160 | 18,869 | -0.04(-1.25%) |
Jul 19, 2016 | 3.159 | 3.250 | 3.159 | 3.200 | 7,621 | -0.05(-1.54%) |
Jul 18, 2016 | 3.270 | 3.310 | 3.210 | 3.250 | 21,735 | -0.03(-0.91%) |
Jul 15, 2016 | 3.274 | 3.300 | 3.160 | 3.280 | 17,849 | +0.12(+3.80%) |
Jul 14, 2016 | 3.288 | 3.310 | 3.160 | 3.160 | 9,746 | -0.07(-2.17%) |
Jul 13, 2016 | 3.230 | 3.281 | 3.230 | 3.230 | 17,896 | -0.01(-0.31%) |
Jul 12, 2016 | 3.220 | 3.300 | 3.220 | 3.240 | 24,576 | +0.01(+0.31%) |
Jul 11, 2016 | 3.220 | 3.279 | 3.190 | 3.230 | 20,300 | +0.00(+0.00%) |
Jul 08, 2016 | 3.240 | 3.254 | 3.190 | 3.230 | 32,253 | -0.02(-0.74%) |
Jul 07, 2016 | 3.310 | 3.310 | 3.200 | 3.254 | 20,944 | +0.02(+0.74%) |
Jul 05, 2016 | 3.320 | 3.360 | 3.120 | 3.230 | 49,357 | -0.06(-1.82%) |
Jul 01, 2016 | 3.310 | 3.290 | 3.290 | 3.290 | 51,500 | -0.02(-0.60%) |
Jun 30, 2016 | 3.280 | 3.350 | 3.190 | 3.310 | 59,617 | +0.06(+1.85%) |
Jun 29, 2016 | 3.290 | 3.290 | 3.165 | 3.250 | 21,770 | -0.00(-0.15%) |
Jun 28, 2016 | 3.210 | 3.300 | 3.112 | 3.255 | 24,911 | +0.07(+2.36%) |
Jun 27, 2016 | 3.090 | 3.210 | 3.080 | 3.180 | 45,041 | +0.13(+4.26%) |
Jun 24, 2016 | 3.010 | 3.100 | 3.000 | 3.050 | 77,202 | -0.06(-1.93%) |
Jun 23, 2016 | 3.170 | 3.200 | 3.070 | 3.110 | 37,313 | -0.03(-0.96%) |
Jun 22, 2016 | 3.100 | 3.197 | 3.100 | 3.140 | 24,693 | +0.00(+0.00%) |
Jun 21, 2016 | 3.210 | 3.260 | 3.086 | 3.140 | 37,876 | -0.07(-2.18%) |
Jun 20, 2016 | 3.180 | 3.280 | 3.115 | 3.210 | 43,002 | +0.08(+2.72%) |
Jun 17, 2016 | 3.220 | 3.242 | 3.060 | 3.125 | 107,890 | -0.15(-4.43%) |
Jun 16, 2016 | 3.147 | 3.270 | 3.100 | 3.270 | 44,327 | +0.08(+2.51%) |
Jun 15, 2016 | 3.280 | 3.322 | 3.130 | 3.190 | 48,663 | +0.02(+0.63%) |
Jun 14, 2016 | 3.342 | 3.342 | 3.110 | 3.170 | 45,861 | -0.06(-1.71%) |
Jun 13, 2016 | 3.340 | 3.354 | 3.200 | 3.225 | 75,049 | -0.06(-1.98%) |
Jun 10, 2016 | 3.440 | 3.470 | 3.250 | 3.290 | 83,177 | -0.12(-3.46%) |
Jun 09, 2016 | 3.500 | 3.500 | 3.350 | 3.408 | 82,000 | -0.08(-2.35%) |
Jun 08, 2016 | 3.440 | 3.530 | 3.440 | 3.490 | 139,646 | +0.08(+2.35%) |
Jun 07, 2016 | 3.370 | 3.480 | 3.370 | 3.410 | 31,754 | +0.02(+0.59%) |
Jun 06, 2016 | 3.350 | 3.490 | 3.350 | 3.390 | 73,185 | +0.02(+0.59%) |
Jun 03, 2016 | 3.360 | 3.420 | 3.330 | 3.370 | 32,393 | +0.02(+0.60%) |
Jun 02, 2016 | 3.360 | 3.442 | 3.310 | 3.350 | 43,235 | -0.05(-1.47%) |