Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | +0.05(+1.82%) |
Jul 28, 2017 | 2.708 | 2.870 | 2.650 | 2.750 | 24,292 | +0.04(+1.46%) |
Jul 27, 2017 | 2.650 | 2.750 | 2.650 | 2.710 | 8,870 | +0.06(+2.24%) |
Jul 26, 2017 | 2.700 | 2.750 | 2.600 | 2.651 | 13,005 | +0.05(+1.96%) |
Jul 25, 2017 | 2.700 | 2.750 | 2.600 | 2.600 | 6,160 | -0.15(-5.45%) |
Jul 24, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 727 | +0.00(+0.00%) |
Jul 21, 2017 | 2.699 | 2.751 | 2.699 | 2.750 | 32,967 | +0.10(+3.77%) |
Jul 20, 2017 | 2.700 | 2.700 | 2.600 | 2.650 | 14,295 | +0.05(+1.92%) |
Jul 19, 2017 | 2.696 | 2.800 | 2.600 | 2.600 | 11,963 | +0.00(+0.00%) |
Jul 18, 2017 | 2.650 | 2.689 | 2.600 | 2.600 | 14,739 | -0.05(-1.89%) |
Jul 17, 2017 | 2.654 | 2.654 | 2.650 | 2.650 | 10,485 | -0.06(-2.18%) |
Jul 14, 2017 | 2.850 | 2.850 | 2.600 | 2.709 | 7,416 | +0.11(+4.19%) |
Jul 13, 2017 | 3.000 | 3.000 | 2.600 | 2.600 | 42,663 | -0.43(-14.31%) |
Jul 12, 2017 | 3.000 | 3.037 | 3.000 | 3.034 | 5,734 | -0.03(-1.11%) |
Jul 11, 2017 | 3.006 | 3.068 | 3.000 | 3.068 | 1,932 | +0.07(+2.27%) |
Jul 10, 2017 | 3.019 | 3.019 | 3.000 | 3.000 | 5,353 | -0.05(-1.64%) |
Jul 07, 2017 | 3.050 | 3.075 | 3.050 | 3.050 | 948 | +0.00(+0.00%) |
Jul 06, 2017 | 3.006 | 3.100 | 3.000 | 3.050 | 5,828 | -0.02(-0.59%) |
Jul 05, 2017 | 3.100 | 3.100 | 3.000 | 3.068 | 13,689 | -0.06(-1.83%) |
Jul 03, 2017 | 3.040 | 3.125 | 3.000 | 3.125 | 9,274 | +0.18(+5.94%) |
Jun 30, 2017 | 2.951 | 3.000 | 2.950 | 2.950 | 6,472 | -0.05(-1.67%) |
Jun 29, 2017 | 2.900 | 3.100 | 2.900 | 3.000 | 11,911 | -0.05(-1.64%) |
Jun 28, 2017 | 3.050 | 3.147 | 3.050 | 3.050 | 11,638 | -0.05(-1.61%) |
Jun 27, 2017 | 3.042 | 3.300 | 2.950 | 3.100 | 10,335 | +0.10(+3.33%) |
Jun 26, 2017 | 3.250 | 3.362 | 3.000 | 3.000 | 8,702 | -0.12(-4.00%) |
Jun 23, 2017 | 3.000 | 3.300 | 3.000 | 3.125 | 11,945 | +0.12(+4.17%) |
Jun 22, 2017 | 2.950 | 3.251 | 2.950 | 3.000 | 4,175 | -0.30(-9.09%) |
Jun 21, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 413 | +0.35(+11.86%) |
Jun 19, 2017 | 2.950 | 2.950 | 2.950 | 4 | +0.00(+0.00%) | |
Jun 16, 2017 | 3.050 | 3.050 | 2.950 | 2.950 | 1,437 | -0.05(-1.80%) |
Jun 15, 2017 | 3.000 | 3.004 | 3.000 | 3.004 | 560 | +0.00(+0.13%) |
Jun 14, 2017 | 2.900 | 3.000 | 2.900 | 3.000 | 331 | +0.00(+0.00%) |
Jun 12, 2017 | 3.000 | 3.000 | 3.000 | 9 | -0.00(-0.12%) | |
Jun 08, 2017 | 3.003 | 3.003 | 3.003 | 22 | +0.00(+0.12%) | |
Jun 07, 2017 | 3.039 | 3.039 | 2.950 | 3.000 | 4,578 | -0.05(-1.64%) |
Jun 06, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 1,606 | +0.03(+1.13%) |
Jun 05, 2017 | 3.100 | 3.100 | 3.000 | 3.016 | 1,447 | +0.02(+0.53%) |
Jun 02, 2017 | 3.001 | 3.001 | 3.001 | 3.000 | 1,154 | +0.00(+0.00%) |
Jun 01, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 1,778 | -0.04(-1.26%) |
May 31, 2017 | 3.066 | 3.071 | 3.038 | 3.038 | 2,206 | +0.04(+1.28%) |
May 30, 2017 | 3.005 | 3.005 | 3.000 | 3.000 | 201 | +0.00(+0.00%) |
May 26, 2017 | 3.006 | 3.006 | 3.000 | 3.000 | 544 | -0.05(-1.64%) |
May 25, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 21,509 | -0.05(-1.61%) |
May 24, 2017 | 3.016 | 3.100 | 3.016 | 3.100 | 4,251 | -0.09(-2.76%) |
May 23, 2017 | 3.246 | 3.246 | 3.077 | 3.188 | 15,257 | +0.04(+1.21%) |
May 22, 2017 | 3.171 | 3.171 | 3.150 | 3.150 | 1,317 | +0.00(+0.00%) |
May 19, 2017 | 3.100 | 3.167 | 3.100 | 3.150 | 11,296 | +0.05(+1.61%) |
May 18, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 322 | +0.00(+0.00%) |
May 17, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 981 | -0.05(-1.59%) |
May 16, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 206 | +0.00(+0.00%) |
May 12, 2017 | 3.150 | 3.150 | 3.150 | 181 | +0.00(+0.00%) | |
May 11, 2017 | 3.255 | 3.255 | 3.128 | 3.150 | 16,797 | -0.15(-4.55%) |
May 10, 2017 | 3.250 | 3.300 | 3.200 | 3.300 | 5,621 | +0.05(+1.54%) |
May 09, 2017 | 3.250 | 3.350 | 3.200 | 3.250 | 10,440 | -0.10(-2.99%) |
May 08, 2017 | 3.399 | 3.400 | 3.350 | 3.350 | 6,321 | +0.05(+1.52%) |
May 05, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 514 | -0.10(-2.94%) |
May 04, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 1,707 | +0.01(+0.29%) |
May 03, 2017 | 3.390 | 3.390 | 3.390 | 3.390 | 176 | -0.01(-0.18%) |
May 01, 2017 | 3.396 | 3.396 | 3.396 | 11 | +0.05(+1.37%) | |
Apr 28, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 1,260 | +0.05(+1.52%) |
Apr 27, 2017 | 3.267 | 3.300 | 3.267 | 3.300 | 1,074 | +0.00(+0.00%) |
Apr 26, 2017 | 3.448 | 3.448 | 3.250 | 3.300 | 3,761 | -0.01(-0.18%) |
Apr 25, 2017 | 3.256 | 3.306 | 3.250 | 3.306 | 1,375 | +0.06(+1.73%) |
Apr 24, 2017 | 3.256 | 3.483 | 3.250 | 3.250 | 1,420 | +0.00(+0.00%) |
Apr 21, 2017 | 3.250 | 3.350 | 3.250 | 3.250 | 9,057 | -0.10(-2.99%) |
Apr 20, 2017 | 3.498 | 3.498 | 3.300 | 3.350 | 4,851 | -0.05(-1.47%) |
Apr 19, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 2,239 | +0.07(+2.26%) |
Apr 18, 2017 | 3.350 | 3.350 | 3.325 | 3.325 | 2,320 | -0.02(-0.75%) |
Apr 17, 2017 | 3.250 | 3.350 | 3.250 | 3.350 | 4,677 | +0.10(+3.08%) |
Apr 13, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 1,181 | -0.15(-4.41%) |
Apr 11, 2017 | 3.400 | 3.400 | 3.400 | 131 | +0.01(+0.32%) | |
Apr 07, 2017 | 3.389 | 3.389 | 3.389 | 127 | +0.04(+1.17%) | |
Apr 06, 2017 | 3.350 | 3.397 | 3.350 | 3.350 | 1,601 | -0.04(-1.25%) |
Apr 05, 2017 | 3.340 | 3.392 | 3.300 | 3.392 | 2,195 | -0.01(-0.22%) |
Apr 04, 2017 | 3.384 | 3.400 | 3.300 | 3.400 | 5,317 | +0.00(+0.03%) |
Apr 03, 2017 | 3.550 | 3.550 | 3.350 | 3.399 | 4,274 | -0.08(-2.19%) |
Mar 31, 2017 | 3.650 | 3.650 | 3.351 | 3.475 | 2,328 | -0.18(-4.81%) |
Mar 30, 2017 | 3.650 | 3.749 | 3.650 | 3.651 | 4,221 | -0.10(-2.65%) |
Mar 29, 2017 | 3.550 | 3.750 | 3.550 | 3.750 | 1,141 | +0.00(+0.00%) |
Mar 28, 2017 | 3.406 | 3.750 | 3.406 | 3.750 | 19,090 | +0.00(+0.00%) |
Mar 27, 2017 | 3.500 | 3.750 | 3.350 | 3.750 | 35,166 | +0.25(+7.14%) |
Mar 24, 2017 | 3.450 | 3.500 | 3.439 | 3.500 | 3,909 | +0.10(+2.91%) |
Mar 23, 2017 | 3.408 | 3.408 | 3.400 | 3.401 | 972 | -0.05(-1.42%) |
Mar 22, 2017 | 3.491 | 3.497 | 3.439 | 3.450 | 6,434 | -0.05(-1.43%) |
Mar 21, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 11,182 | -0.15(-4.11%) |
Mar 20, 2017 | 3.650 | 3.705 | 3.650 | 3.650 | 2,670 | +0.00(+0.00%) |
Mar 17, 2017 | 3.708 | 3.708 | 3.650 | 3.650 | 1,949 | -0.11(-2.96%) |
Mar 16, 2017 | 3.608 | 3.761 | 3.608 | 3.761 | 452 | -0.08(-2.09%) |
Mar 15, 2017 | 3.784 | 3.842 | 3.784 | 3.842 | 721 | +0.09(+2.45%) |
Mar 14, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 760 | +0.00(+0.00%) |
Mar 10, 2017 | 3.750 | 3.750 | 3.750 | 3 | -0.05(-1.32%) | |
Mar 09, 2017 | 3.850 | 3.850 | 3.800 | 3.800 | 2,816 | +0.00(+0.01%) |
Mar 08, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 1,159 | -0.09(-2.25%) |
Mar 07, 2017 | 3.853 | 3.888 | 3.800 | 3.888 | 3,805 | +0.09(+2.31%) |
Mar 06, 2017 | 4.050 | 4.050 | 3.750 | 3.800 | 8,236 | -0.25(-6.17%) |
Mar 03, 2017 | 3.807 | 4.050 | 3.800 | 4.050 | 861 | +0.15(+3.85%) |
Mar 02, 2017 | 4.000 | 4.000 | 3.778 | 3.900 | 2,592 | -0.20(-4.88%) |
Mar 01, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 5,598 | +0.10(+2.50%) |
Feb 28, 2017 | 3.854 | 4.000 | 3.800 | 4.000 | 13,622 | +0.10(+2.56%) |
Feb 27, 2017 | 3.820 | 3.906 | 3.820 | 3.900 | 2,728 | +0.00(+0.00%) |
Feb 24, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 2,572 | -0.03(-0.76%) |
Feb 23, 2017 | 3.877 | 3.930 | 3.877 | 3.930 | 498 | -0.07(-1.75%) |
Feb 22, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 3,875 | +0.15(+3.90%) |
Feb 21, 2017 | 3.712 | 3.932 | 3.674 | 3.850 | 11,501 | +0.15(+4.05%) |
Feb 17, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.03(+0.88%) | |
Feb 16, 2017 | 3.600 | 3.900 | 3.550 | 3.668 | 10,517 | -0.09(-2.49%) |
Feb 15, 2017 | 3.600 | 3.800 | 3.600 | 3.761 | 6,178 | +0.02(+0.40%) |
Feb 14, 2017 | 3.600 | 3.746 | 3.529 | 3.746 | 5,086 | +0.21(+5.84%) |
Feb 13, 2017 | 3.550 | 3.550 | 3.450 | 3.540 | 7,886 | -0.26(-6.85%) |
Feb 10, 2017 | 3.800 | 3.808 | 3.800 | 3.800 | 1,820 | +0.04(+1.06%) |
Feb 09, 2017 | 3.612 | 3.760 | 3.612 | 3.760 | 3,568 | +0.11(+3.01%) |
Feb 08, 2017 | 3.700 | 3.864 | 3.650 | 3.650 | 6,452 | -0.20(-5.19%) |
Feb 07, 2017 | 3.500 | 4.150 | 3.393 | 3.850 | 86,220 | +0.51(+15.19%) |
Feb 06, 2017 | 3.460 | 3.460 | 3.342 | 3.342 | 10,400 | +0.04(+1.28%) |
Feb 03, 2017 | 3.300 | 3.400 | 3.300 | 3.300 | 7,701 | +0.00(+0.00%) |
Feb 02, 2017 | 3.600 | 3.600 | 3.300 | 3.300 | 20,059 | -0.35(-9.59%) |
Feb 01, 2017 | 3.150 | 3.656 | 3.150 | 3.650 | 40,515 | +0.50(+15.87%) |
Jan 31, 2017 | 3.101 | 3.193 | 3.101 | 3.150 | 5,744 | +0.05(+1.61%) |
Jan 30, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 7,835 | -0.13(-4.15%) |
Jan 27, 2017 | 3.234 | 3.234 | 3.234 | 3.234 | 5,234 | +0.04(+1.21%) |
Jan 26, 2017 | 3.200 | 3.200 | 3.195 | 3.195 | 1,577 | +0.10(+3.07%) |
Jan 25, 2017 | 3.178 | 3.178 | 3.100 | 3.100 | 2,483 | -0.06(-1.85%) |
Jan 24, 2017 | 3.206 | 3.249 | 3.150 | 3.159 | 1,726 | +0.03(+1.07%) |
Jan 23, 2017 | 3.200 | 3.200 | 3.100 | 3.125 | 2,444 | -0.12(-3.84%) |
Jan 20, 2017 | 3.200 | 3.250 | 3.150 | 3.250 | 1,035 | +0.10(+3.17%) |
Jan 19, 2017 | 3.100 | 3.173 | 3.100 | 3.150 | 1,316 | +0.00(+0.00%) |
Jan 18, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 21,204 | +0.00(+0.00%) |
Jan 17, 2017 | 3.400 | 3.500 | 3.050 | 3.150 | 17,712 | -0.52(-14.26%) |
Jan 13, 2017 | 3.674 | 3.674 | 3.674 | 0 | +0.17(+4.97%) | |
Jan 12, 2017 | 3.550 | 4.700 | 3.250 | 3.500 | 200,371 | +0.00(+0.00%) |
Jan 11, 2017 | 3.250 | 3.500 | 3.250 | 3.500 | 5,951 | +0.20(+6.08%) |
Jan 10, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 2,844 | -0.00(-0.02%) |
Jan 09, 2017 | 3.450 | 3.450 | 3.250 | 3.300 | 9,915 | -0.25(-7.04%) |
Jan 06, 2017 | 3.700 | 3.745 | 3.450 | 3.550 | 13,269 | -0.20(-5.33%) |
Jan 04, 2017 | 3.750 | 3.750 | 3.750 | 99 | -0.10(-2.60%) | |
Jan 03, 2017 | 3.500 | 4.000 | 3.450 | 3.850 | 75,377 | +0.45(+13.24%) |
Dec 30, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.10(+3.03%) | |
Dec 29, 2016 | 3.053 | 3.350 | 3.053 | 3.300 | 9,628 | +0.25(+8.19%) |
Dec 28, 2016 | 3.100 | 3.100 | 3.000 | 3.050 | 3,715 | +0.05(+1.67%) |
Dec 27, 2016 | 3.050 | 3.100 | 3.000 | 3.000 | 10,038 | +0.00(+0.00%) |
Dec 23, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.000 | 3.005 | 3.000 | 3.000 | 2,958 | -0.10(-3.23%) |
Dec 21, 2016 | 3.100 | 3.150 | 3.100 | 3.100 | 2,044 | -0.10(-3.13%) |
Dec 20, 2016 | 3.201 | 3.201 | 3.200 | 3.200 | 1,601 | +0.00(+0.00%) |
Dec 19, 2016 | 3.200 | 3.250 | 3.200 | 3.200 | 3,339 | +0.05(+1.59%) |
Dec 15, 2016 | 3.150 | 3.150 | 3.150 | 62 | +0.00(+0.00%) | |
Dec 13, 2016 | 3.150 | 3.150 | 3.150 | 109 | +0.10(+3.28%) | |
Dec 12, 2016 | 3.100 | 3.100 | 3.001 | 3.050 | 2,485 | -0.05(-1.61%) |
Dec 09, 2016 | 3.250 | 3.250 | 3.100 | 3.100 | 7,991 | +0.05(+1.64%) |
Dec 08, 2016 | 3.100 | 3.150 | 3.050 | 3.050 | 3,172 | -0.05(-1.61%) |
Dec 07, 2016 | 3.000 | 3.100 | 3.000 | 3.100 | 7,109 | +0.10(+3.33%) |
Dec 06, 2016 | 3.062 | 3.062 | 3.000 | 3.000 | 6,397 | +0.00(+0.00%) |
Dec 05, 2016 | 3.100 | 3.100 | 3.000 | 3.000 | 13,779 | -0.05(-1.64%) |
Dec 02, 2016 | 3.091 | 3.091 | 3.050 | 3.050 | 1,616 | -0.10(-3.17%) |
Dec 01, 2016 | 3.150 | 3.150 | 3.150 | 3.150 | 407 | -0.10(-3.08%) |
Nov 30, 2016 | 3.150 | 3.250 | 3.056 | 3.250 | 7,369 | +0.24(+7.97%) |
Nov 29, 2016 | 3.143 | 3.150 | 2.950 | 3.010 | 9,650 | -0.09(-2.90%) |
Nov 28, 2016 | 3.100 | 3.100 | 3.100 | 3.100 | 2,364 | +0.05(+1.64%) |
Nov 23, 2016 | 3.050 | 3.050 | 3.050 | 216 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.030 | 3.095 | 3.000 | 3.050 | 12,096 | +0.10(+3.39%) |
Nov 21, 2016 | 2.905 | 2.950 | 2.903 | 2.950 | 1,526 | +0.05(+1.72%) |
Nov 18, 2016 | 3.046 | 3.050 | 2.900 | 2.900 | 7,452 | -0.08(-2.67%) |
Nov 17, 2016 | 2.950 | 2.950 | 2.979 | 461 | +0.03(+1.00%) | |
Nov 15, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.66%) | |
Nov 14, 2016 | 3.046 | 3.050 | 3.000 | 3.000 | 8,334 | +0.09(+3.20%) |
Nov 11, 2016 | 2.900 | 3.000 | 2.900 | 2.907 | 7,899 | -0.14(-4.69%) |
Nov 10, 2016 | 2.850 | 3.050 | 2.850 | 3.050 | 12,316 | +0.25(+8.93%) |
Nov 09, 2016 | 2.800 | 2.800 | 2.800 | 2.800 | 712 | -0.05(-1.75%) |
Nov 07, 2016 | 2.850 | 2.850 | 2.850 | 33 | -0.05(-1.72%) | |
Nov 04, 2016 | 2.900 | 2.900 | 2.850 | 2.900 | 4,304 | -0.10(-3.33%) |
Nov 02, 2016 | 3.000 | 3.000 | 3.000 | 36 | +0.00(+0.00%) | |
Nov 01, 2016 | 2.900 | 3.000 | 2.900 | 3.000 | 900 | +0.00(+0.00%) |
Oct 31, 2016 | 2.900 | 3.050 | 2.900 | 3.000 | 7,449 | +0.10(+3.45%) |
Oct 28, 2016 | 2.950 | 2.950 | 2.900 | 2.900 | 2,200 | +0.00(+0.00%) |
Oct 27, 2016 | 2.900 | 2.900 | 2.900 | 2.900 | 4,501 | -0.10(-3.33%) |
Oct 26, 2016 | 2.900 | 3.000 | 2.900 | 3.000 | 636 | +0.09(+3.09%) |
Oct 25, 2016 | 2.950 | 2.950 | 2.910 | 2.910 | 1,024 | -0.04(-1.36%) |
Oct 24, 2016 | 2.900 | 2.950 | 2.900 | 2.950 | 1,668 | -0.05(-1.67%) |
Oct 20, 2016 | 2.900 | 3.000 | 3.000 | 3.000 | 1 | +0.10(+3.41%) |
Oct 19, 2016 | 2.950 | 2.950 | 2.900 | 2.901 | 4,231 | -0.10(-3.30%) |
Oct 18, 2016 | 2.900 | 3.000 | 2.900 | 3.000 | 1,202 | +0.02(+0.70%) |
Oct 17, 2016 | 2.950 | 2.979 | 2.950 | 2.979 | 775 | +0.04(+1.52%) |
Oct 14, 2016 | 2.930 | 2.934 | 2.930 | 2.934 | 267 | -0.06(-1.86%) |
Oct 13, 2016 | 2.910 | 3.000 | 2.900 | 2.990 | 4,254 | +0.04(+1.50%) |
Oct 12, 2016 | 2.946 | 2.946 | 2.946 | 2.946 | 249 | -0.04(-1.47%) |
Oct 11, 2016 | 2.920 | 2.990 | 2.920 | 2.990 | 1,766 | +0.02(+0.61%) |
Oct 10, 2016 | 2.972 | 2.972 | 2.972 | 2.972 | 406 | +0.03(+1.09%) |
Oct 07, 2016 | 2.900 | 2.950 | 2.900 | 2.940 | 1,637 | +0.06(+2.07%) |
Oct 06, 2016 | 2.830 | 2.950 | 2.830 | 2.881 | 664 | +0.06(+2.05%) |
Oct 05, 2016 | 2.866 | 2.866 | 2.810 | 2.823 | 512 | +0.02(+0.81%) |
Oct 04, 2016 | 3.007 | 3.009 | 2.800 | 2.800 | 4,927 | -0.12(-4.07%) |
Oct 03, 2016 | 2.919 | 2.919 | 2.919 | 2.919 | 177 | -0.10(-3.35%) |
Sep 30, 2016 | 3.020 | 3.020 | 3.020 | 3.020 | 536 | +0.11(+3.78%) |
Sep 29, 2016 | 2.910 | 2.910 | 2.910 | 2.910 | 125 | +0.00(+0.00%) |
Sep 28, 2016 | 2.910 | 2.910 | 2.910 | 2.910 | 134 | +0.01(+0.34%) |
Sep 27, 2016 | 2.900 | 2.900 | 2.900 | 2.900 | 710 | -0.03(-0.91%) |
Sep 26, 2016 | 2.910 | 2.926 | 2.900 | 2.926 | 934 | +0.03(+0.91%) |
Sep 22, 2016 | 2.960 | 2.900 | 2.900 | 2.900 | 103 | -0.06(-2.03%) |
Sep 21, 2016 | 2.960 | 2.960 | 2.960 | 2.960 | 1,082 | -0.02(-0.67%) |
Sep 20, 2016 | 2.884 | 3.020 | 2.884 | 2.980 | 5,964 | -0.03(-1.00%) |
Sep 16, 2016 | 3.010 | 3.010 | 3.010 | 3.010 | 3 | +0.11(+3.79%) |
Sep 15, 2016 | 2.858 | 2.900 | 2.858 | 2.900 | 1,156 | +0.05(+1.75%) |
Sep 14, 2016 | 2.850 | 2.850 | 2.850 | 2.850 | 125 | +0.05(+1.75%) |
Sep 13, 2016 | 2.801 | 2.801 | 2.801 | 2.801 | 528 | -0.12(-4.10%) |
Sep 12, 2016 | 2.820 | 2.921 | 2.810 | 2.921 | 426 | -0.06(-1.96%) |
Sep 09, 2016 | 2.800 | 2.979 | 2.800 | 2.979 | 631 | -0.01(-0.37%) |
Sep 07, 2016 | 3.000 | 2.990 | 2.990 | 2.990 | 2 | +0.01(+0.34%) |
Sep 06, 2016 | 3.000 | 3.090 | 2.980 | 2.980 | 5,664 | +0.08(+2.76%) |
Sep 01, 2016 | 2.980 | 2.900 | 2.900 | 2.900 | 1,200 | -0.18(-5.84%) |
Aug 31, 2016 | 2.900 | 3.080 | 2.890 | 3.080 | 803 | +0.10(+3.18%) |
Aug 30, 2016 | 2.770 | 2.985 | 2.760 | 2.985 | 2,154 | +0.03(+1.19%) |
Aug 29, 2016 | 3.070 | 3.070 | 2.910 | 2.950 | 2,503 | +0.00(+0.00%) |
Aug 26, 2016 | 2.900 | 3.080 | 2.760 | 2.950 | 10,849 | +0.05(+1.72%) |
Aug 25, 2016 | 2.860 | 2.963 | 2.750 | 2.900 | 4,998 | +0.00(+0.00%) |
Aug 24, 2016 | 2.860 | 2.995 | 2.860 | 2.900 | 3,803 | -0.01(-0.34%) |
Aug 23, 2016 | 2.970 | 3.005 | 2.900 | 2.910 | 3,200 | -0.05(-1.72%) |
Aug 19, 2016 | 2.900 | 2.961 | 2.961 | 2.961 | 600 | -0.02(-0.64%) |
Aug 18, 2016 | 2.920 | 2.980 | 2.900 | 2.980 | 2,880 | -0.02(-0.67%) |
Aug 17, 2016 | 3.030 | 3.090 | 2.900 | 3.000 | 1,715 | +0.03(+1.01%) |
Aug 16, 2016 | 3.040 | 3.040 | 2.970 | 2.970 | 4,590 | -0.03(-1.00%) |
Aug 15, 2016 | 2.901 | 3.000 | 2.900 | 3.000 | 1,892 | -0.02(-0.66%) |
Aug 12, 2016 | 3.056 | 3.056 | 3.010 | 3.020 | 7,753 | +0.04(+1.45%) |
Aug 11, 2016 | 2.750 | 3.090 | 2.750 | 2.977 | 3,907 | +0.20(+7.23%) |
Aug 10, 2016 | 2.740 | 2.860 | 2.660 | 2.776 | 11,300 | -0.01(-0.50%) |
Aug 09, 2016 | 2.753 | 2.790 | 2.753 | 2.790 | 900 | +0.11(+4.10%) |
Aug 08, 2016 | 2.750 | 2.780 | 2.670 | 2.680 | 9,467 | -0.07(-2.55%) |
Aug 05, 2016 | 2.774 | 2.774 | 2.750 | 2.750 | 41,258 | +0.02(+0.73%) |
Aug 04, 2016 | 2.860 | 2.860 | 2.730 | 2.730 | 3,224 | -0.08(-2.85%) |
Aug 03, 2016 | 3.010 | 3.031 | 2.760 | 2.810 | 33,829 | -0.24(-7.87%) |
Aug 02, 2016 | 2.731 | 3.160 | 2.600 | 3.050 | 97,650 | +0.32(+11.72%) |