Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.000 | 3.000 | 2.950 | 2.950 | 260,616 | +0.00(+0.00%) |
May 30, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 382,238 | +0.00(+0.00%) |
May 26, 2017 | 2.850 | 3.000 | 2.750 | 2.950 | 559,054 | +0.15(+5.36%) |
May 25, 2017 | 2.700 | 2.800 | 2.700 | 2.800 | 260,508 | +0.10(+3.70%) |
May 24, 2017 | 2.750 | 2.750 | 2.700 | 2.700 | 120,582 | -0.05(-1.82%) |
May 23, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 261,633 | +0.10(+3.77%) |
May 22, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 81,438 | +0.00(+0.00%) |
May 19, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 58,681 | +0.05(+1.92%) |
May 18, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 109,696 | -0.05(-1.89%) |
May 17, 2017 | 2.700 | 2.750 | 2.600 | 2.650 | 160,463 | -0.05(-1.85%) |
May 16, 2017 | 2.650 | 2.750 | 2.600 | 2.700 | 290,424 | +0.05(+1.89%) |
May 15, 2017 | 2.600 | 2.650 | 2.550 | 2.650 | 193,019 | +0.00(+0.00%) |
May 12, 2017 | 2.550 | 2.650 | 2.500 | 2.650 | 235,051 | +0.10(+3.92%) |
May 11, 2017 | 2.550 | 2.600 | 2.550 | 2.550 | 183,991 | -0.05(-1.92%) |
May 10, 2017 | 2.500 | 2.600 | 2.350 | 2.600 | 317,672 | +0.05(+1.96%) |
May 09, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 83,213 | -0.05(-1.92%) |
May 08, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 180,309 | +0.00(+0.00%) |
May 05, 2017 | 2.650 | 2.650 | 2.500 | 2.600 | 365,733 | -0.02(-0.95%) |
May 04, 2017 | 2.650 | 2.650 | 2.600 | 2.625 | 119,770 | +0.00(+0.00%) |
May 03, 2017 | 2.600 | 2.679 | 2.600 | 2.625 | 105,884 | +0.02(+0.96%) |
May 02, 2017 | 2.650 | 2.675 | 2.600 | 2.600 | 138,479 | -0.05(-1.89%) |
May 01, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 144,867 | +0.05(+1.92%) |
Apr 28, 2017 | 2.650 | 2.670 | 2.600 | 2.600 | 127,261 | -0.05(-1.89%) |
Apr 27, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 83,483 | +0.05(+1.92%) |
Apr 26, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 172,412 | -0.05(-1.89%) |
Apr 25, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 167,071 | +0.00(+0.00%) |
Apr 24, 2017 | 2.600 | 2.700 | 2.600 | 2.650 | 93,084 | +0.05(+1.92%) |
Apr 21, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 156,072 | +0.00(+0.00%) |
Apr 20, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 159,833 | +0.00(+0.00%) |
Apr 19, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 158,520 | +0.05(+1.96%) |
Apr 18, 2017 | 2.550 | 2.600 | 2.550 | 2.550 | 125,035 | +0.00(+0.00%) |
Apr 17, 2017 | 2.600 | 2.650 | 2.550 | 2.550 | 99,927 | -0.05(-1.92%) |
Apr 13, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 176,148 | +0.00(+0.00%) |
Apr 12, 2017 | 2.600 | 2.700 | 2.566 | 2.600 | 157,465 | +0.00(+0.00%) |
Apr 11, 2017 | 2.650 | 2.650 | 2.500 | 2.600 | 285,843 | -0.05(-1.89%) |
Apr 10, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 162,214 | -0.05(-1.85%) |
Apr 07, 2017 | 2.700 | 2.700 | 2.600 | 2.700 | 148,485 | +0.00(+0.00%) |
Apr 06, 2017 | 2.600 | 2.700 | 2.600 | 2.700 | 453,769 | +0.05(+1.89%) |
Apr 05, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 423,370 | -0.02(-0.93%) |
Apr 04, 2017 | 2.700 | 2.700 | 2.650 | 2.675 | 265,176 | -0.03(-0.93%) |
Apr 03, 2017 | 2.800 | 2.800 | 2.650 | 2.700 | 206,211 | -0.10(-3.57%) |
Mar 31, 2017 | 2.750 | 2.900 | 2.675 | 2.800 | 763,920 | +0.00(+0.00%) |
Mar 30, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 185,774 | +0.05(+1.82%) |
Mar 29, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 231,733 | +0.00(+0.00%) |
Mar 28, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 155,530 | -0.10(-3.51%) |
Mar 27, 2017 | 2.850 | 2.850 | 2.750 | 2.850 | 147,011 | +0.00(+0.00%) |
Mar 24, 2017 | 2.750 | 2.850 | 2.700 | 2.850 | 215,716 | +0.05(+1.79%) |
Mar 23, 2017 | 2.750 | 2.850 | 2.650 | 2.800 | 468,033 | +0.10(+3.70%) |
Mar 22, 2017 | 2.750 | 2.800 | 2.650 | 2.700 | 436,332 | -0.05(-1.82%) |
Mar 21, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 415,637 | -0.15(-5.17%) |
Mar 20, 2017 | 2.900 | 2.900 | 2.800 | 2.900 | 213,715 | +0.00(+0.00%) |
Mar 17, 2017 | 2.850 | 2.900 | 2.800 | 2.900 | 320,392 | +0.02(+0.87%) |
Mar 16, 2017 | 2.900 | 2.925 | 2.850 | 2.875 | 181,889 | -0.02(-0.86%) |
Mar 15, 2017 | 2.850 | 2.934 | 2.750 | 2.900 | 537,258 | +0.05(+1.75%) |
Mar 14, 2017 | 2.850 | 2.900 | 2.750 | 2.850 | 601,456 | +0.00(+0.00%) |
Mar 13, 2017 | 2.850 | 2.950 | 2.800 | 2.850 | 627,766 | +0.00(+0.00%) |
Mar 10, 2017 | 2.900 | 3.050 | 2.800 | 2.850 | 887,127 | -0.05(-1.72%) |
Mar 09, 2017 | 2.850 | 2.900 | 2.800 | 2.900 | 314,402 | +0.05(+1.75%) |
Mar 08, 2017 | 2.800 | 2.950 | 2.800 | 2.850 | 306,196 | +0.05(+1.79%) |
Mar 07, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 248,586 | -0.05(-1.75%) |
Mar 06, 2017 | 2.900 | 2.950 | 2.800 | 2.850 | 319,449 | -0.05(-1.72%) |
Mar 03, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 546,421 | -0.10(-3.33%) |
Mar 02, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 220,911 | +0.02(+0.84%) |
Mar 01, 2017 | 2.950 | 3.050 | 2.950 | 2.975 | 380,738 | -0.02(-0.83%) |
Feb 28, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 219,951 | +0.05(+1.69%) |
Feb 27, 2017 | 2.900 | 2.950 | 2.800 | 2.950 | 261,097 | +0.05(+1.72%) |
Feb 24, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 311,675 | -0.05(-1.69%) |
Feb 23, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 567,369 | +0.05(+1.72%) |
Feb 22, 2017 | 3.050 | 3.050 | 2.900 | 2.900 | 446,106 | -0.15(-4.92%) |
Feb 21, 2017 | 3.250 | 3.250 | 2.975 | 3.050 | 1,754,756 | +0.00(+0.00%) |
Feb 17, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.10(+3.39%) | |
Feb 16, 2017 | 3.000 | 3.030 | 2.900 | 2.950 | 203,427 | -0.05(-1.67%) |
Feb 15, 2017 | 2.900 | 3.000 | 2.850 | 3.000 | 465,470 | +0.10(+3.45%) |
Feb 14, 2017 | 2.800 | 2.900 | 2.750 | 2.900 | 376,434 | +0.10(+3.57%) |
Feb 13, 2017 | 2.750 | 2.800 | 2.700 | 2.800 | 214,203 | +0.05(+1.82%) |
Feb 10, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 306,679 | +0.00(+0.00%) |
Feb 09, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 233,820 | +0.00(+0.00%) |
Feb 08, 2017 | 2.750 | 2.800 | 2.600 | 2.750 | 244,189 | +0.00(+0.00%) |
Feb 07, 2017 | 2.700 | 2.750 | 2.600 | 2.750 | 391,612 | +0.05(+1.85%) |
Feb 06, 2017 | 2.600 | 2.700 | 2.550 | 2.700 | 276,362 | +0.10(+3.85%) |
Feb 03, 2017 | 2.650 | 2.650 | 2.550 | 2.600 | 334,799 | +0.00(+0.00%) |
Feb 02, 2017 | 2.700 | 2.700 | 2.550 | 2.600 | 529,626 | -0.05(-1.89%) |
Feb 01, 2017 | 2.600 | 2.625 | 2.650 | 1,789,815 | +0.05(+1.92%) | |
Jan 31, 2017 | 2.500 | 2.650 | 2.450 | 2.600 | 334,168 | +0.05(+1.96%) |
Jan 30, 2017 | 2.550 | 2.700 | 2.550 | 2.550 | 295,320 | -0.05(-1.92%) |
Jan 27, 2017 | 2.650 | 2.650 | 2.550 | 2.600 | 306,991 | -0.05(-1.89%) |
Jan 26, 2017 | 2.700 | 2.725 | 2.550 | 2.650 | 316,611 | -0.05(-1.85%) |
Jan 25, 2017 | 2.650 | 2.700 | 2.550 | 2.700 | 519,662 | +0.00(+0.00%) |
Jan 24, 2017 | 2.500 | 2.700 | 2.250 | 2.700 | 1,138,309 | +0.20(+8.00%) |
Jan 23, 2017 | 2.700 | 2.700 | 2.400 | 2.500 | 1,503,790 | -0.20(-7.41%) |
Jan 20, 2017 | 2.750 | 2.753 | 2.600 | 2.700 | 786,362 | -0.05(-1.82%) |
Jan 19, 2017 | 2.850 | 2.850 | 2.700 | 2.750 | 870,175 | -0.10(-3.51%) |
Jan 18, 2017 | 2.800 | 2.850 | 2.775 | 2.850 | 580,246 | +0.05(+1.79%) |
Jan 17, 2017 | 2.900 | 3.000 | 2.800 | 2.800 | 805,185 | -0.15(-5.08%) |
Jan 13, 2017 | 2.950 | 2.950 | 2.950 | 0 | +0.10(+3.51%) | |
Jan 12, 2017 | 2.850 | 2.853 | 2.800 | 2.850 | 446,590 | +0.05(+1.79%) |
Jan 11, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 658,528 | -0.05(-1.75%) |
Jan 10, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 809,495 | -0.10(-3.39%) |
Jan 09, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 642,533 | +0.00(+0.00%) |
Jan 06, 2017 | 3.000 | 3.050 | 2.950 | 2.950 | 498,489 | -0.05(-1.67%) |
Jan 05, 2017 | 3.100 | 3.100 | 2.950 | 3.000 | 673,335 | -0.10(-3.23%) |
Jan 04, 2017 | 3.000 | 3.150 | 2.950 | 3.100 | 1,449,215 | +0.20(+6.90%) |
Jan 03, 2017 | 3.050 | 3.050 | 2.900 | 2.900 | 731,062 | -0.10(-3.33%) |
Dec 30, 2016 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.23%) | |
Dec 29, 2016 | 3.100 | 3.150 | 3.000 | 3.100 | 777,998 | +0.00(+0.00%) |
Dec 28, 2016 | 3.200 | 3.200 | 2.900 | 3.100 | 1,687,359 | -0.05(-1.59%) |
Dec 27, 2016 | 2.950 | 3.150 | 2.850 | 3.150 | 1,438,101 | +0.30(+10.53%) |
Dec 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) | |
Dec 22, 2016 | 3.200 | 3.200 | 2.850 | 2.900 | 2,305,436 | +0.00(+0.00%) |
Dec 21, 2016 | 3.000 | 3.125 | 2.850 | 2.900 | 1,820,667 | -0.15(-4.92%) |
Dec 20, 2016 | 3.350 | 3.400 | 3.000 | 3.050 | 2,119,535 | -0.20(-6.15%) |
Dec 19, 2016 | 3.100 | 3.425 | 3.050 | 3.250 | 2,790,797 | +0.20(+6.56%) |
Dec 16, 2016 | 3.000 | 3.300 | 2.950 | 3.050 | 6,856,174 | -0.45(-12.86%) |
Dec 15, 2016 | 4.050 | 4.100 | 3.450 | 3.500 | 6,909,022 | -0.60(-14.63%) |
Dec 14, 2016 | 4.000 | 4.550 | 3.650 | 4.100 | 53,727,456 | +1.50(+57.69%) |
Dec 13, 2016 | 2.750 | 2.800 | 2.550 | 2.600 | 963,500 | -0.05(-1.89%) |
Dec 12, 2016 | 2.900 | 3.000 | 2.650 | 2.650 | 1,545,250 | -0.10(-3.64%) |
Dec 09, 2016 | 2.500 | 2.800 | 2.450 | 2.750 | 1,873,030 | +0.35(+14.58%) |
Dec 08, 2016 | 2.400 | 2.500 | 2.350 | 2.400 | 382,537 | +0.05(+2.13%) |
Dec 07, 2016 | 2.400 | 2.450 | 2.350 | 2.350 | 192,143 | -0.05(-2.08%) |
Dec 06, 2016 | 2.400 | 2.488 | 2.350 | 2.400 | 199,069 | -0.05(-2.04%) |
Dec 05, 2016 | 2.400 | 2.450 | 2.301 | 2.450 | 549,259 | +0.05(+2.08%) |
Dec 02, 2016 | 2.350 | 2.500 | 2.350 | 2.400 | 669,235 | +0.05(+2.13%) |
Dec 01, 2016 | 2.350 | 2.425 | 2.350 | 2.350 | 132,709 | -0.05(-2.08%) |
Nov 30, 2016 | 2.500 | 2.500 | 2.350 | 2.400 | 253,007 | -0.05(-2.04%) |
Nov 29, 2016 | 2.550 | 2.550 | 2.450 | 2.450 | 256,540 | -0.05(-2.00%) |
Nov 28, 2016 | 2.550 | 2.650 | 2.500 | 2.500 | 234,776 | -0.05(-1.96%) |
Nov 25, 2016 | 2.450 | 2.550 | 2.350 | 2.550 | 141,316 | +0.10(+4.08%) |
Nov 23, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.10(+4.26%) | |
Nov 22, 2016 | 2.300 | 2.350 | 2.300 | 2.350 | 140,779 | +0.05(+2.17%) |
Nov 21, 2016 | 2.400 | 2.400 | 2.300 | 2.300 | 248,164 | -0.10(-4.17%) |
Nov 18, 2016 | 2.400 | 2.500 | 2.350 | 2.400 | 316,769 | +0.00(+0.00%) |
Nov 17, 2016 | 2.450 | 2.500 | 2.375 | 2.400 | 273,857 | -0.05(-2.04%) |
Nov 16, 2016 | 2.300 | 2.575 | 2.300 | 2.450 | 595,018 | +0.10(+4.26%) |
Nov 15, 2016 | 2.150 | 2.450 | 2.150 | 2.350 | 855,564 | +0.15(+6.82%) |
Nov 14, 2016 | 2.250 | 2.300 | 2.150 | 2.200 | 512,307 | -0.05(-2.22%) |
Nov 11, 2016 | 2.300 | 2.350 | 2.200 | 2.250 | 558,447 | -0.05(-2.17%) |
Nov 10, 2016 | 2.100 | 2.300 | 2.050 | 2.300 | 688,373 | +0.25(+12.20%) |
Nov 09, 2016 | 2.100 | 2.150 | 2.000 | 2.050 | 486,003 | -0.05(-2.38%) |
Nov 08, 2016 | 2.150 | 2.150 | 2.050 | 2.100 | 280,599 | -0.10(-4.55%) |
Nov 07, 2016 | 2.150 | 2.300 | 2.150 | 2.200 | 78,604 | +0.05(+2.33%) |
Nov 04, 2016 | 2.100 | 2.200 | 2.100 | 2.150 | 172,202 | +0.05(+2.38%) |
Nov 03, 2016 | 2.200 | 2.250 | 2.100 | 2.100 | 225,592 | -0.10(-4.55%) |
Nov 02, 2016 | 2.200 | 2.300 | 2.200 | 2.200 | 152,186 | -0.10(-4.35%) |
Nov 01, 2016 | 2.250 | 2.300 | 2.200 | 2.300 | 93,876 | +0.10(+4.55%) |
Oct 31, 2016 | 2.300 | 2.350 | 2.200 | 2.200 | 103,881 | -0.15(-6.38%) |
Oct 28, 2016 | 2.250 | 2.350 | 2.250 | 2.350 | 98,329 | +0.05(+2.17%) |
Oct 27, 2016 | 2.400 | 2.400 | 2.250 | 2.300 | 226,956 | -0.10(-4.17%) |
Oct 26, 2016 | 2.350 | 2.450 | 2.345 | 2.400 | 133,749 | +0.05(+2.13%) |
Oct 25, 2016 | 2.400 | 2.450 | 2.350 | 2.350 | 149,686 | +0.00(+0.00%) |
Oct 24, 2016 | 2.600 | 2.600 | 2.350 | 2.350 | 119,070 | -0.10(-4.08%) |
Oct 21, 2016 | 2.350 | 2.450 | 2.350 | 2.450 | 89,366 | +0.10(+4.26%) |
Oct 20, 2016 | 2.500 | 2.500 | 2.350 | 2.350 | 187,677 | -0.15(-6.00%) |
Oct 19, 2016 | 2.450 | 2.500 | 2.400 | 2.500 | 209,354 | +0.05(+2.04%) |
Oct 18, 2016 | 2.400 | 2.450 | 2.350 | 2.450 | 369,160 | +0.05(+2.08%) |
Oct 17, 2016 | 2.200 | 2.550 | 2.200 | 2.400 | 378,130 | -0.03(-1.23%) |
Oct 14, 2016 | 2.400 | 2.490 | 2.380 | 2.430 | 312,210 | +0.02(+0.83%) |
Oct 13, 2016 | 2.450 | 2.500 | 2.370 | 2.410 | 328,300 | -0.03(-1.23%) |
Oct 12, 2016 | 2.580 | 2.600 | 2.440 | 2.440 | 464,906 | -0.12(-4.69%) |
Oct 11, 2016 | 3.000 | 3.000 | 2.520 | 2.560 | 2,057,004 | -0.45(-14.95%) |
Oct 10, 2016 | 2.860 | 3.080 | 2.850 | 3.010 | 837,742 | +0.16(+5.61%) |
Oct 07, 2016 | 2.900 | 2.900 | 2.800 | 2.850 | 127,466 | -0.06(-2.06%) |
Oct 06, 2016 | 2.950 | 2.970 | 2.840 | 2.910 | 159,040 | -0.03(-1.02%) |
Oct 05, 2016 | 2.850 | 2.960 | 2.840 | 2.940 | 386,232 | +0.12(+4.26%) |
Oct 04, 2016 | 2.780 | 2.870 | 2.750 | 2.820 | 302,363 | +0.06(+2.17%) |
Oct 03, 2016 | 2.820 | 2.820 | 2.710 | 2.760 | 121,822 | -0.04(-1.43%) |
Sep 30, 2016 | 2.870 | 2.940 | 2.800 | 2.800 | 265,755 | -0.05(-1.75%) |
Sep 29, 2016 | 3.000 | 3.090 | 2.810 | 2.850 | 371,137 | -0.10(-3.39%) |
Sep 28, 2016 | 2.870 | 3.130 | 2.870 | 2.950 | 650,539 | +0.13(+4.61%) |
Sep 27, 2016 | 2.750 | 2.880 | 2.730 | 2.820 | 176,926 | +0.05(+1.81%) |
Sep 26, 2016 | 2.890 | 2.990 | 2.760 | 2.770 | 335,998 | -0.15(-5.14%) |
Sep 23, 2016 | 2.700 | 2.950 | 2.540 | 2.920 | 891,699 | +0.28(+10.61%) |
Sep 22, 2016 | 2.450 | 2.730 | 2.450 | 2.640 | 707,114 | +0.21(+8.64%) |
Sep 21, 2016 | 2.390 | 2.480 | 2.360 | 2.430 | 151,320 | +0.06(+2.53%) |
Sep 20, 2016 | 2.400 | 2.470 | 2.370 | 2.370 | 319,098 | +0.00(+0.00%) |
Sep 19, 2016 | 2.370 | 2.432 | 2.360 | 2.370 | 109,953 | +0.00(+0.00%) |
Sep 16, 2016 | 2.430 | 2.463 | 2.350 | 2.370 | 129,916 | -0.02(-0.84%) |
Sep 15, 2016 | 2.440 | 2.510 | 2.370 | 2.390 | 166,733 | +0.00(+0.00%) |
Sep 14, 2016 | 2.340 | 2.490 | 2.330 | 2.390 | 76,340 | +0.07(+3.02%) |
Sep 13, 2016 | 2.310 | 2.520 | 2.310 | 2.320 | 166,043 | +0.00(+0.00%) |
Sep 12, 2016 | 2.180 | 2.600 | 2.180 | 2.320 | 543,439 | +0.12(+5.45%) |
Sep 09, 2016 | 2.210 | 2.250 | 2.160 | 2.200 | 95,080 | -0.04(-1.79%) |
Sep 08, 2016 | 2.250 | 2.290 | 2.220 | 2.240 | 50,215 | +0.02(+0.90%) |
Sep 07, 2016 | 2.270 | 2.300 | 2.210 | 2.220 | 67,050 | -0.03(-1.33%) |
Sep 06, 2016 | 2.250 | 2.290 | 2.250 | 2.250 | 30,630 | +0.00(+0.00%) |
Sep 02, 2016 | 2.240 | 2.250 | 2.250 | 2.250 | 17,400 | +0.02(+0.90%) |
Sep 01, 2016 | 2.240 | 2.270 | 2.200 | 2.230 | 37,852 | -0.01(-0.45%) |
Aug 31, 2016 | 2.275 | 2.381 | 2.210 | 2.240 | 75,201 | -0.06(-2.61%) |
Aug 30, 2016 | 2.380 | 2.410 | 2.290 | 2.300 | 89,199 | -0.04(-1.71%) |
Aug 29, 2016 | 2.290 | 2.350 | 2.270 | 2.340 | 32,942 | +0.09(+4.00%) |
Aug 26, 2016 | 2.400 | 2.451 | 2.250 | 2.250 | 132,264 | -0.16(-6.64%) |
Aug 25, 2016 | 2.530 | 2.630 | 2.400 | 2.410 | 182,034 | -0.12(-4.74%) |
Aug 24, 2016 | 2.340 | 2.743 | 2.340 | 2.530 | 809,336 | +0.17(+7.20%) |
Aug 23, 2016 | 2.300 | 2.430 | 2.260 | 2.360 | 123,228 | +0.09(+3.96%) |
Aug 22, 2016 | 2.210 | 2.320 | 2.165 | 2.270 | 147,502 | +0.02(+0.89%) |
Aug 19, 2016 | 2.210 | 2.360 | 2.160 | 2.250 | 382,116 | +0.06(+2.74%) |
Aug 18, 2016 | 2.100 | 2.430 | 2.080 | 2.190 | 498,909 | +0.09(+4.29%) |
Aug 17, 2016 | 2.130 | 2.180 | 2.100 | 2.100 | 108,217 | -0.03(-1.41%) |
Aug 16, 2016 | 2.170 | 2.220 | 2.130 | 2.130 | 195,267 | -0.03(-1.39%) |
Aug 15, 2016 | 2.170 | 2.190 | 2.130 | 2.160 | 53,334 | -0.01(-0.46%) |
Aug 12, 2016 | 2.190 | 2.190 | 2.130 | 2.170 | 92,278 | +0.03(+1.40%) |
Aug 11, 2016 | 2.140 | 2.240 | 2.120 | 2.140 | 84,635 | +0.02(+0.94%) |
Aug 10, 2016 | 2.223 | 2.240 | 2.100 | 2.120 | 167,721 | -0.10(-4.50%) |
Aug 09, 2016 | 2.270 | 2.270 | 2.150 | 2.220 | 117,116 | -0.06(-2.63%) |
Aug 08, 2016 | 2.360 | 2.400 | 2.280 | 2.280 | 104,892 | -0.07(-2.98%) |
Aug 05, 2016 | 2.310 | 2.470 | 2.300 | 2.350 | 226,485 | +0.07(+3.07%) |
Aug 04, 2016 | 2.300 | 2.490 | 2.250 | 2.280 | 104,147 | -0.02(-0.87%) |
Aug 03, 2016 | 2.240 | 2.390 | 2.240 | 2.300 | 109,931 | +0.05(+2.22%) |
Aug 02, 2016 | 2.250 | 2.360 | 2.221 | 2.250 | 107,397 | +0.03(+1.35%) |
Aug 01, 2016 | 2.310 | 2.390 | 2.220 | 2.220 | 156,178 | -0.04(-1.77%) |
Jul 29, 2016 | 2.174 | 2.430 | 2.160 | 2.260 | 289,399 | +0.11(+5.11%) |
Jul 28, 2016 | 2.150 | 2.199 | 2.150 | 2.150 | 56,139 | +0.00(+0.00%) |
Jul 27, 2016 | 2.140 | 2.180 | 2.130 | 2.150 | 49,341 | +0.02(+0.94%) |
Jul 26, 2016 | 2.160 | 2.160 | 2.110 | 2.130 | 78,793 | +0.00(+0.00%) |
Jul 25, 2016 | 2.114 | 2.180 | 2.114 | 2.130 | 60,108 | -0.01(-0.47%) |
Jul 22, 2016 | 2.180 | 2.270 | 2.110 | 2.140 | 71,611 | -0.02(-0.93%) |
Jul 21, 2016 | 2.150 | 2.380 | 2.130 | 2.160 | 589,022 | +0.03(+1.41%) |
Jul 20, 2016 | 2.130 | 2.180 | 2.101 | 2.130 | 150,026 | -0.01(-0.47%) |
Jul 19, 2016 | 2.269 | 2.269 | 2.100 | 2.140 | 150,950 | -0.03(-1.38%) |
Jul 18, 2016 | 2.160 | 2.216 | 2.120 | 2.170 | 69,215 | +0.02(+0.93%) |
Jul 15, 2016 | 2.070 | 2.250 | 2.070 | 2.150 | 211,947 | +0.06(+2.87%) |
Jul 14, 2016 | 2.240 | 2.255 | 2.090 | 2.090 | 176,175 | -0.12(-5.43%) |
Jul 13, 2016 | 2.230 | 2.310 | 2.210 | 2.210 | 48,647 | -0.03(-1.33%) |
Jul 12, 2016 | 2.280 | 2.300 | 2.210 | 2.240 | 86,475 | -0.03(-1.32%) |
Jul 11, 2016 | 2.220 | 2.300 | 2.190 | 2.270 | 130,715 | +0.05(+2.25%) |
Jul 08, 2016 | 2.180 | 2.280 | 2.170 | 2.220 | 68,490 | +0.05(+2.30%) |
Jul 07, 2016 | 2.190 | 2.260 | 2.150 | 2.170 | 93,067 | +0.00(+0.00%) |
Jul 05, 2016 | 2.260 | 2.380 | 2.100 | 2.170 | 112,909 | -0.09(-3.98%) |
Jul 01, 2016 | 2.260 | 2.260 | 2.260 | 2.260 | 32,600 | +0.01(+0.44%) |
Jun 30, 2016 | 2.290 | 2.337 | 2.250 | 2.250 | 43,987 | -0.04(-1.75%) |
Jun 29, 2016 | 2.240 | 2.340 | 2.200 | 2.290 | 113,443 | +0.06(+2.69%) |
Jun 28, 2016 | 2.110 | 2.330 | 2.110 | 2.230 | 189,455 | +0.16(+7.73%) |
Jun 27, 2016 | 2.110 | 2.150 | 1.960 | 2.070 | 166,839 | -0.12(-5.48%) |
Jun 24, 2016 | 2.220 | 2.220 | 2.120 | 2.190 | 159,111 | -0.10(-4.37%) |
Jun 23, 2016 | 2.325 | 2.455 | 2.201 | 2.290 | 77,091 | +0.06(+2.69%) |
Jun 22, 2016 | 2.220 | 2.275 | 2.160 | 2.230 | 50,811 | +0.00(+0.00%) |
Jun 21, 2016 | 2.290 | 2.340 | 2.230 | 2.230 | 57,183 | -0.06(-2.62%) |
Jun 20, 2016 | 2.280 | 2.320 | 2.230 | 2.290 | 59,068 | +0.02(+0.88%) |
Jun 17, 2016 | 2.290 | 2.320 | 2.240 | 2.270 | 61,879 | -0.02(-0.87%) |
Jun 16, 2016 | 2.300 | 2.330 | 2.220 | 2.290 | 104,954 | -0.02(-0.87%) |
Jun 15, 2016 | 2.300 | 2.350 | 2.260 | 2.310 | 88,949 | +0.03(+1.32%) |
Jun 14, 2016 | 2.370 | 2.440 | 2.270 | 2.280 | 100,570 | -0.10(-4.20%) |
Jun 13, 2016 | 2.400 | 2.470 | 2.338 | 2.380 | 53,322 | -0.05(-2.06%) |
Jun 10, 2016 | 2.490 | 2.590 | 2.320 | 2.430 | 181,752 | -0.07(-2.80%) |
Jun 09, 2016 | 2.650 | 2.690 | 2.440 | 2.500 | 432,262 | -0.18(-6.72%) |
Jun 08, 2016 | 2.700 | 2.700 | 2.640 | 2.680 | 52,615 | -0.04(-1.47%) |
Jun 07, 2016 | 2.750 | 2.780 | 2.600 | 2.720 | 181,293 | -0.01(-0.37%) |
Jun 06, 2016 | 2.740 | 2.780 | 2.700 | 2.730 | 85,815 | +0.02(+0.74%) |
Jun 03, 2016 | 2.790 | 2.800 | 2.700 | 2.710 | 160,703 | -0.11(-3.90%) |
Jun 02, 2016 | 2.800 | 2.860 | 2.800 | 2.820 | 82,795 | +0.00(+0.00%) |