Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 12,405 | +0.00(+0.00%) |
Aug 30, 2017 | 2.850 | 2.850 | 2.800 | 2.800 | 5,817 | -0.05(-1.75%) |
Aug 29, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 5,644 | +0.05(+1.79%) |
Aug 28, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 5,768 | -0.10(-3.45%) |
Aug 25, 2017 | 2.700 | 2.900 | 2.700 | 2.900 | 32,974 | +0.20(+7.41%) |
Aug 24, 2017 | 2.700 | 2.750 | 2.700 | 2.700 | 17,554 | +0.00(+0.00%) |
Aug 23, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 19,252 | +0.00(+0.00%) |
Aug 22, 2017 | 2.750 | 2.800 | 2.700 | 2.700 | 10,998 | -0.05(-1.82%) |
Aug 21, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 15,115 | -0.10(-3.51%) |
Aug 18, 2017 | 2.900 | 2.900 | 2.750 | 2.850 | 25,405 | -0.05(-1.72%) |
Aug 17, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 24,618 | +0.05(+1.75%) |
Aug 16, 2017 | 2.900 | 2.900 | 2.850 | 2.850 | 12,807 | +0.00(+0.00%) |
Aug 15, 2017 | 2.750 | 2.850 | 2.600 | 2.850 | 97,207 | -0.00(-0.00%) |
Aug 14, 2017 | 2.950 | 2.950 | 2.800 | 2.850 | 35,309 | -0.05(-1.72%) |
Aug 11, 2017 | 3.100 | 3.200 | 2.850 | 2.900 | 69,089 | -0.35(-10.77%) |
Aug 10, 2017 | 3.400 | 3.400 | 3.200 | 3.250 | 12,296 | -0.05(-1.52%) |
Aug 09, 2017 | 3.350 | 3.442 | 3.300 | 3.300 | 20,768 | -0.10(-2.94%) |
Aug 08, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 9,766 | -0.10(-2.86%) |
Aug 07, 2017 | 3.351 | 3.500 | 3.351 | 3.500 | 9,433 | +0.10(+2.94%) |
Aug 04, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 26,654 | -0.10(-2.86%) |
Aug 03, 2017 | 3.450 | 3.500 | 3.405 | 3.500 | 18,367 | +0.10(+2.94%) |
Aug 02, 2017 | 3.407 | 3.500 | 3.400 | 3.400 | 32,585 | -0.10(-2.86%) |
Aug 01, 2017 | 3.450 | 3.500 | 3.425 | 3.500 | 11,730 | +0.00(+0.00%) |
Jul 31, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 6,964 | +0.05(+1.45%) |
Jul 28, 2017 | 3.400 | 3.500 | 3.350 | 3.450 | 4,572 | +0.10(+2.99%) |
Jul 27, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 9,326 | -0.05(-1.47%) |
Jul 26, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 11,229 | +0.05(+1.49%) |
Jul 25, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 52,547 | -0.20(-5.63%) |
Jul 24, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 47,770 | -0.05(-1.39%) |
Jul 21, 2017 | 3.450 | 3.600 | 3.400 | 3.600 | 83,497 | +0.20(+5.88%) |
Jul 20, 2017 | 3.600 | 3.600 | 3.400 | 3.400 | 22,278 | +0.00(+0.00%) |
Jul 19, 2017 | 3.450 | 3.533 | 3.399 | 3.400 | 22,765 | +0.01(+0.43%) |
Jul 18, 2017 | 3.385 | 3.385 | 3.385 | 3.385 | 1,179 | +0.04(+1.05%) |
Jul 17, 2017 | 3.400 | 3.450 | 3.317 | 3.350 | 599 | -0.05(-1.47%) |
Jul 14, 2017 | 3.481 | 3.481 | 3.400 | 3.400 | 4,562 | -0.05(-1.45%) |
Jul 13, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 4,358 | +0.00(+0.00%) |
Jul 12, 2017 | 3.450 | 3.530 | 3.450 | 3.450 | 1,906 | +0.00(+0.00%) |
Jul 11, 2017 | 3.400 | 3.550 | 3.400 | 3.450 | 9,564 | +0.00(+0.00%) |
Jul 10, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 5,514 | -0.05(-1.43%) |
Jul 07, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 11,144 | -0.05(-1.41%) |
Jul 06, 2017 | 3.550 | 3.550 | 3.453 | 3.550 | 12,721 | +0.10(+2.90%) |
Jul 05, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 19,289 | -0.10(-2.82%) |
Jul 03, 2017 | 3.561 | 3.649 | 3.550 | 3.550 | 4,395 | +0.00(+0.00%) |
Jun 30, 2017 | 3.545 | 3.600 | 3.450 | 3.550 | 30,291 | +0.06(+1.80%) |
Jun 29, 2017 | 3.450 | 3.600 | 3.450 | 3.487 | 75,299 | +0.04(+1.08%) |
Jun 28, 2017 | 3.350 | 3.550 | 3.350 | 3.450 | 49,892 | +0.00(+0.00%) |
Jun 27, 2017 | 3.300 | 3.450 | 3.250 | 3.450 | 31,376 | +0.15(+4.55%) |
Jun 26, 2017 | 3.300 | 3.325 | 3.201 | 3.300 | 23,508 | +0.05(+1.54%) |
Jun 23, 2017 | 3.300 | 3.300 | 3.150 | 3.250 | 5,394 | +0.05(+1.56%) |
Jun 22, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 33,994 | +0.00(+0.00%) |
Jun 21, 2017 | 3.190 | 3.250 | 3.150 | 3.200 | 17,518 | +0.00(+0.00%) |
Jun 20, 2017 | 3.294 | 3.294 | 3.150 | 3.200 | 9,673 | -0.10(-3.03%) |
Jun 19, 2017 | 3.350 | 3.350 | 3.200 | 3.300 | 27,325 | -0.10(-2.94%) |
Jun 16, 2017 | 3.250 | 3.600 | 3.200 | 3.400 | 17,384 | +0.15(+4.62%) |
Jun 15, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 9,771 | -0.02(-0.76%) |
Jun 14, 2017 | 3.250 | 3.300 | 3.250 | 3.275 | 11,128 | +0.00(+0.00%) |
Jun 13, 2017 | 3.300 | 3.300 | 3.250 | 3.275 | 18,083 | -0.08(-2.24%) |
Jun 12, 2017 | 3.300 | 3.400 | 3.300 | 3.350 | 14,494 | +0.02(+0.75%) |
Jun 09, 2017 | 3.350 | 3.400 | 3.200 | 3.325 | 8,938 | -0.07(-2.21%) |
Jun 08, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 3,755 | +0.00(+0.00%) |
Jun 07, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 9,215 | -0.05(-1.45%) |
Jun 06, 2017 | 3.300 | 3.500 | 3.300 | 3.450 | 32,361 | +0.10(+2.99%) |
Jun 05, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 10,161 | -0.12(-3.60%) |
Jun 02, 2017 | 3.400 | 3.500 | 3.350 | 3.475 | 15,347 | +0.12(+3.73%) |
Jun 01, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 4,714 | -0.15(-4.29%) |
May 31, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 8,412 | +0.10(+2.94%) |
May 30, 2017 | 3.401 | 3.500 | 3.400 | 3.400 | 2,693 | -0.05(-1.45%) |
May 26, 2017 | 3.484 | 3.484 | 3.350 | 3.450 | 2,469 | +0.05(+1.47%) |
May 25, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 7,695 | -0.01(-0.21%) |
May 24, 2017 | 3.410 | 3.500 | 3.400 | 3.407 | 13,996 | +0.11(+3.24%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 2,077 | -0.10(-2.94%) |
May 22, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 2,820 | -0.05(-1.45%) |
May 19, 2017 | 3.300 | 3.450 | 3.300 | 3.450 | 15,880 | +0.15(+4.55%) |
May 18, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 7,969 | -0.10(-2.94%) |
May 17, 2017 | 3.600 | 3.600 | 3.400 | 3.400 | 24,932 | -0.25(-6.85%) |
May 16, 2017 | 3.700 | 3.700 | 3.605 | 3.650 | 5,516 | -0.05(-1.35%) |
May 15, 2017 | 3.750 | 3.781 | 3.605 | 3.700 | 20,176 | +0.05(+1.37%) |
May 12, 2017 | 3.498 | 3.750 | 3.450 | 3.650 | 57,165 | +0.15(+4.29%) |
May 11, 2017 | 3.200 | 3.500 | 3.150 | 3.500 | 25,872 | +0.20(+6.06%) |
May 10, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 7,741 | +0.07(+2.33%) |
May 09, 2017 | 3.300 | 3.300 | 3.000 | 3.225 | 37,719 | -0.17(-5.15%) |
May 08, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 12,371 | -0.05(-1.45%) |
May 05, 2017 | 3.450 | 3.450 | 3.255 | 3.450 | 12,930 | +0.00(+0.00%) |
May 04, 2017 | 3.450 | 3.450 | 3.353 | 3.450 | 5,941 | +0.00(+0.00%) |
May 03, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 3,841 | +0.00(+0.00%) |
May 02, 2017 | 3.450 | 3.450 | 3.411 | 3.450 | 3,569 | +0.00(+0.00%) |
May 01, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 7,604 | +0.05(+1.47%) |
Apr 28, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 25,095 | +0.10(+3.03%) |
Apr 27, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 5,727 | -0.10(-2.94%) |
Apr 26, 2017 | 3.350 | 3.400 | 3.306 | 3.400 | 35,452 | +0.13(+4.09%) |
Apr 25, 2017 | 3.154 | 3.300 | 3.154 | 3.266 | 9,744 | +0.02(+0.50%) |
Apr 24, 2017 | 3.294 | 3.300 | 3.150 | 3.250 | 67,518 | +0.10(+3.17%) |
Apr 21, 2017 | 3.350 | 3.400 | 3.150 | 3.150 | 22,312 | -0.15(-4.55%) |
Apr 20, 2017 | 3.288 | 3.400 | 3.250 | 3.300 | 12,713 | -0.05(-1.49%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.300 | 3.350 | 1,766 | +0.05(+1.52%) |
Apr 18, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 10,023 | -0.10(-2.94%) |
Apr 17, 2017 | 3.350 | 3.400 | 3.256 | 3.400 | 15,821 | +0.05(+1.49%) |
Apr 13, 2017 | 3.294 | 3.350 | 3.294 | 3.350 | 9,321 | +0.05(+1.52%) |
Apr 12, 2017 | 3.200 | 3.400 | 3.200 | 3.300 | 4,727 | +0.15(+4.76%) |
Apr 11, 2017 | 3.300 | 3.300 | 3.150 | 3.150 | 20,990 | -0.15(-4.55%) |
Apr 10, 2017 | 3.300 | 3.300 | 3.201 | 3.300 | 3,147 | +0.00(+0.00%) |
Apr 07, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 18,884 | -0.05(-1.49%) |
Apr 06, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 3,564 | +0.10(+3.08%) |
Apr 05, 2017 | 3.300 | 3.400 | 3.250 | 3.250 | 42,875 | +0.00(+0.00%) |
Apr 04, 2017 | 3.200 | 3.400 | 3.150 | 3.250 | 41,539 | +0.05(+1.56%) |
Apr 03, 2017 | 3.150 | 3.353 | 3.150 | 3.200 | 76,060 | +0.05(+1.59%) |
Mar 31, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 33,530 | +0.05(+1.61%) |
Mar 30, 2017 | 3.100 | 3.250 | 3.050 | 3.100 | 14,030 | +0.00(+0.00%) |
Mar 29, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 7,678 | +0.00(+0.00%) |
Mar 28, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 11,970 | +0.00(+0.00%) |
Mar 27, 2017 | 3.000 | 3.200 | 3.000 | 3.100 | 15,865 | +0.00(+0.11%) |
Mar 24, 2017 | 3.150 | 3.150 | 3.000 | 3.096 | 7,363 | -0.00(-0.11%) |
Mar 23, 2017 | 3.200 | 3.200 | 3.075 | 3.100 | 5,983 | +0.00(+0.00%) |
Mar 22, 2017 | 3.200 | 3.300 | 3.100 | 3.100 | 40,377 | -0.15(-4.62%) |
Mar 21, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 75,913 | +0.10(+3.17%) |
Mar 20, 2017 | 2.900 | 3.150 | 2.900 | 3.150 | 36,018 | +0.20(+6.78%) |
Mar 17, 2017 | 2.900 | 2.950 | 2.850 | 2.950 | 25,947 | +0.05(+1.72%) |
Mar 16, 2017 | 2.900 | 2.900 | 2.850 | 2.900 | 25,112 | +0.05(+1.75%) |
Mar 15, 2017 | 2.900 | 2.900 | 2.850 | 2.850 | 20,221 | -0.05(-1.72%) |
Mar 14, 2017 | 2.950 | 2.950 | 2.850 | 2.900 | 16,473 | +0.00(+0.00%) |
Mar 13, 2017 | 2.950 | 2.950 | 2.900 | 2.900 | 17,769 | -0.05(-1.69%) |
Mar 10, 2017 | 2.850 | 3.000 | 2.801 | 2.950 | 66,334 | +0.10(+3.51%) |
Mar 09, 2017 | 2.950 | 3.000 | 2.800 | 2.850 | 69,950 | -0.15(-5.00%) |
Mar 08, 2017 | 2.900 | 3.000 | 2.900 | 3.000 | 21,440 | +0.10(+3.45%) |
Mar 07, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 75,149 | -0.10(-3.33%) |
Mar 06, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 25,802 | +0.00(+0.00%) |
Mar 03, 2017 | 3.050 | 3.100 | 2.950 | 3.000 | 29,439 | -0.05(-1.64%) |
Mar 02, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 12,445 | +0.00(+0.00%) |
Mar 01, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 14,180 | +0.05(+1.67%) |
Feb 28, 2017 | 3.050 | 3.150 | 3.000 | 3.000 | 45,427 | -0.10(-3.23%) |
Feb 27, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 15,659 | +0.00(+0.00%) |
Feb 24, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 15,072 | -0.05(-1.59%) |
Feb 23, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 12,640 | +0.10(+3.28%) |
Feb 22, 2017 | 3.155 | 3.155 | 3.050 | 3.050 | 30,320 | -0.10(-3.17%) |
Feb 21, 2017 | 3.200 | 3.250 | 3.150 | 3.150 | 13,075 | -0.05(-1.56%) |
Feb 17, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 53,905 | +0.03(+0.79%) |
Feb 15, 2017 | 3.200 | 3.300 | 3.150 | 3.175 | 71,835 | +0.02(+0.79%) |
Feb 14, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 13,369 | -0.05(-1.56%) |
Feb 13, 2017 | 3.250 | 3.250 | 3.150 | 3.200 | 53,348 | -0.05(-1.54%) |
Feb 10, 2017 | 3.050 | 3.250 | 3.050 | 3.250 | 22,339 | +0.15(+4.84%) |
Feb 09, 2017 | 3.200 | 3.250 | 3.050 | 3.100 | 34,808 | -0.10(-3.13%) |
Feb 08, 2017 | 3.200 | 3.250 | 3.097 | 3.200 | 36,241 | -0.05(-1.54%) |
Feb 07, 2017 | 3.200 | 3.250 | 3.103 | 3.250 | 14,922 | +0.10(+3.17%) |
Feb 06, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 30,437 | -0.05(-1.56%) |
Feb 03, 2017 | 3.250 | 3.300 | 3.100 | 3.200 | 8,584 | -0.05(-1.54%) |
Feb 02, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 12,052 | +0.05(+1.56%) |
Feb 01, 2017 | 3.150 | 3.300 | 3.050 | 3.200 | 45,029 | +0.00(+0.00%) |
Jan 31, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 12,747 | +0.00(+0.00%) |
Jan 30, 2017 | 3.150 | 3.250 | 3.150 | 3.200 | 8,499 | -0.05(-1.54%) |
Jan 27, 2017 | 3.150 | 3.250 | 3.100 | 3.250 | 5,397 | +0.10(+3.17%) |
Jan 26, 2017 | 3.250 | 3.300 | 3.150 | 3.150 | 31,703 | -0.15(-4.55%) |
Jan 25, 2017 | 3.300 | 3.300 | 3.200 | 3.300 | 42,022 | +0.05(+1.54%) |
Jan 24, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 48,226 | +0.15(+4.84%) |
Jan 23, 2017 | 3.150 | 3.200 | 3.050 | 3.100 | 12,806 | -0.05(-1.59%) |
Jan 20, 2017 | 3.150 | 3.300 | 3.050 | 3.150 | 31,820 | +0.00(+0.00%) |
Jan 19, 2017 | 3.172 | 3.250 | 3.057 | 3.150 | 50,555 | +0.00(+0.00%) |
Jan 18, 2017 | 3.346 | 3.400 | 3.150 | 3.150 | 15,552 | -0.15(-4.55%) |
Jan 17, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 11,077 | -0.05(-1.49%) |
Jan 13, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.08(+2.29%) | |
Jan 12, 2017 | 3.300 | 3.350 | 3.250 | 3.275 | 6,708 | -0.08(-2.24%) |
Jan 11, 2017 | 3.300 | 3.400 | 3.200 | 3.350 | 26,808 | +0.10(+3.08%) |
Jan 10, 2017 | 3.100 | 3.300 | 3.100 | 3.250 | 26,196 | +0.10(+3.17%) |
Jan 09, 2017 | 3.250 | 3.400 | 3.100 | 3.150 | 30,490 | -0.10(-3.08%) |
Jan 06, 2017 | 3.500 | 3.600 | 3.150 | 3.250 | 77,191 | -0.30(-8.45%) |
Jan 05, 2017 | 3.215 | 3.550 | 3.200 | 3.550 | 66,262 | +0.30(+9.23%) |
Jan 04, 2017 | 3.200 | 3.250 | 3.190 | 3.250 | 65,444 | +0.05(+1.56%) |
Jan 03, 2017 | 3.200 | 3.200 | 3.050 | 3.200 | 25,098 | +0.05(+1.59%) |
Dec 30, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.15(+5.00%) | |
Dec 29, 2016 | 3.100 | 3.100 | 3.000 | 3.000 | 9,638 | +0.00(+0.00%) |
Dec 28, 2016 | 3.100 | 3.100 | 3.000 | 3.000 | 17,325 | -0.15(-4.76%) |
Dec 27, 2016 | 3.050 | 3.150 | 3.050 | 3.150 | 20,270 | +0.05(+1.61%) |
Dec 23, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
Dec 22, 2016 | 3.000 | 3.050 | 2.976 | 3.000 | 93,718 | -0.05(-1.64%) |
Dec 21, 2016 | 3.150 | 3.200 | 3.050 | 3.050 | 31,256 | -0.05(-1.61%) |
Dec 20, 2016 | 3.150 | 3.150 | 3.100 | 3.100 | 21,658 | -0.05(-1.59%) |
Dec 19, 2016 | 3.100 | 3.200 | 3.100 | 3.150 | 23,239 | +0.00(+0.00%) |
Dec 16, 2016 | 3.200 | 3.200 | 3.050 | 3.150 | 51,276 | +0.05(+1.61%) |
Dec 15, 2016 | 3.050 | 3.150 | 3.050 | 3.100 | 14,676 | +0.00(+0.00%) |
Dec 14, 2016 | 3.150 | 3.150 | 3.100 | 3.100 | 21,093 | -0.10(-3.13%) |
Dec 13, 2016 | 3.150 | 3.250 | 3.050 | 3.200 | 69,198 | +0.10(+3.23%) |
Dec 12, 2016 | 3.150 | 3.150 | 3.100 | 3.100 | 59,752 | +0.00(+0.00%) |
Dec 09, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 58,435 | +0.00(+0.00%) |
Dec 08, 2016 | 3.150 | 3.250 | 3.100 | 3.100 | 147,376 | +0.00(+0.00%) |
Dec 07, 2016 | 3.150 | 3.200 | 3.100 | 3.100 | 43,012 | -0.05(-1.59%) |
Dec 06, 2016 | 3.050 | 3.200 | 3.000 | 3.150 | 49,385 | +0.10(+3.28%) |
Dec 05, 2016 | 3.050 | 3.100 | 2.950 | 3.050 | 59,454 | +0.00(+0.00%) |
Dec 02, 2016 | 3.050 | 3.100 | 2.995 | 3.050 | 56,346 | +0.05(+1.67%) |
Dec 01, 2016 | 3.150 | 3.200 | 3.000 | 3.000 | 61,157 | -0.20(-6.25%) |
Nov 30, 2016 | 3.200 | 3.200 | 3.150 | 3.200 | 35,517 | +0.10(+3.23%) |
Nov 29, 2016 | 3.100 | 3.250 | 3.100 | 3.100 | 39,486 | +0.00(+0.00%) |
Nov 28, 2016 | 3.250 | 3.250 | 3.100 | 3.100 | 71,015 | -0.15(-4.62%) |
Nov 25, 2016 | 3.150 | 3.250 | 3.150 | 3.250 | 9,885 | +0.05(+1.56%) |
Nov 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.05(+1.59%) | |
Nov 22, 2016 | 3.150 | 3.200 | 3.050 | 3.150 | 64,627 | +0.00(+0.00%) |
Nov 21, 2016 | 3.050 | 3.200 | 3.000 | 3.150 | 618,218 | +0.10(+3.28%) |
Nov 18, 2016 | 3.175 | 3.250 | 3.000 | 3.050 | 58,775 | -0.18(-5.43%) |
Nov 17, 2016 | 3.200 | 3.250 | 3.175 | 3.225 | 12,851 | +0.08(+2.38%) |
Nov 16, 2016 | 3.150 | 3.250 | 3.150 | 3.150 | 18,596 | -0.05(-1.56%) |
Nov 15, 2016 | 3.100 | 3.200 | 3.100 | 3.200 | 30,144 | +0.15(+4.92%) |
Nov 14, 2016 | 3.050 | 3.250 | 3.000 | 3.050 | 103,750 | +0.00(+0.00%) |
Nov 11, 2016 | 3.000 | 3.100 | 3.000 | 3.050 | 30,393 | +0.05(+1.67%) |
Nov 10, 2016 | 3.150 | 3.250 | 3.000 | 3.000 | 46,393 | -0.25(-7.69%) |
Nov 09, 2016 | 3.100 | 3.250 | 2.950 | 3.250 | 43,695 | +0.10(+3.17%) |
Nov 08, 2016 | 3.100 | 3.150 | 3.000 | 3.150 | 14,653 | +0.15(+5.00%) |
Nov 07, 2016 | 2.900 | 3.050 | 2.854 | 3.000 | 73,373 | +0.05(+1.69%) |
Nov 04, 2016 | 3.075 | 3.100 | 2.950 | 2.950 | 31,541 | -0.10(-3.28%) |
Nov 03, 2016 | 3.050 | 3.100 | 3.050 | 3.050 | 1,967 | -0.05(-1.61%) |
Nov 02, 2016 | 3.100 | 3.150 | 3.050 | 3.100 | 51,093 | +0.00(+0.00%) |
Nov 01, 2016 | 3.100 | 3.200 | 3.100 | 3.100 | 21,697 | -0.05(-1.59%) |
Oct 31, 2016 | 3.050 | 3.150 | 3.050 | 3.150 | 17,562 | +0.07(+2.44%) |
Oct 28, 2016 | 3.088 | 3.150 | 3.050 | 3.075 | 34,444 | -0.02(-0.81%) |
Oct 27, 2016 | 3.154 | 3.200 | 3.000 | 3.100 | 41,120 | +0.00(+0.00%) |
Oct 26, 2016 | 2.850 | 3.150 | 2.850 | 3.100 | 97,301 | +0.00(+0.00%) |
Oct 25, 2016 | 3.200 | 3.200 | 3.100 | 3.100 | 42,946 | -0.15(-4.62%) |
Oct 24, 2016 | 3.200 | 3.300 | 3.100 | 3.250 | 13,518 | +0.05(+1.56%) |
Oct 21, 2016 | 3.050 | 3.200 | 3.050 | 3.200 | 22,549 | +0.00(+0.00%) |
Oct 20, 2016 | 3.200 | 3.250 | 3.066 | 3.200 | 98,779 | -0.05(-1.54%) |
Oct 19, 2016 | 2.970 | 3.300 | 2.950 | 3.250 | 26,172 | +0.30(+10.17%) |
Oct 18, 2016 | 3.045 | 3.050 | 2.900 | 2.950 | 70,086 | -0.10(-3.28%) |
Oct 17, 2016 | 3.200 | 3.350 | 2.850 | 3.050 | 120,530 | -0.20(-6.15%) |
Oct 14, 2016 | 3.250 | 3.250 | 3.200 | 3.250 | 14,795 | +0.00(+0.00%) |
Oct 13, 2016 | 3.300 | 3.400 | 3.250 | 3.250 | 532,650 | -0.20(-5.80%) |
Oct 12, 2016 | 3.300 | 3.450 | 3.200 | 3.450 | 23,572 | +0.25(+7.81%) |
Oct 11, 2016 | 3.300 | 3.300 | 3.150 | 3.200 | 33,454 | -0.05(-1.54%) |
Oct 10, 2016 | 3.250 | 3.350 | 3.250 | 3.250 | 28,069 | +0.02(+0.62%) |
Oct 07, 2016 | 3.291 | 3.291 | 3.140 | 3.230 | 29,408 | +0.03(+0.94%) |
Oct 06, 2016 | 3.350 | 3.399 | 3.150 | 3.200 | 92,420 | -0.20(-5.88%) |
Oct 05, 2016 | 3.400 | 3.460 | 3.370 | 3.400 | 50,641 | +0.02(+0.59%) |
Oct 04, 2016 | 3.440 | 3.450 | 3.330 | 3.380 | 34,919 | -0.05(-1.46%) |
Oct 03, 2016 | 3.370 | 3.430 | 3.345 | 3.430 | 21,397 | +0.06(+1.78%) |
Sep 30, 2016 | 3.400 | 3.450 | 3.370 | 3.370 | 10,196 | -0.05(-1.46%) |
Sep 29, 2016 | 3.400 | 3.440 | 3.380 | 3.420 | 24,623 | +0.05(+1.48%) |
Sep 28, 2016 | 3.420 | 3.490 | 3.370 | 3.370 | 21,786 | -0.13(-3.71%) |
Sep 27, 2016 | 3.360 | 3.500 | 3.350 | 3.500 | 16,844 | +0.11(+3.25%) |
Sep 26, 2016 | 3.520 | 3.560 | 3.360 | 3.390 | 109,653 | -0.15(-4.24%) |
Sep 23, 2016 | 3.610 | 3.650 | 3.540 | 3.540 | 18,427 | +0.00(+0.00%) |
Sep 22, 2016 | 3.600 | 3.660 | 3.540 | 3.540 | 30,093 | -0.11(-3.01%) |
Sep 21, 2016 | 3.640 | 3.680 | 3.540 | 3.650 | 26,642 | +0.00(+0.00%) |
Sep 20, 2016 | 3.680 | 3.690 | 3.570 | 3.650 | 9,588 | +0.01(+0.27%) |
Sep 19, 2016 | 3.650 | 3.690 | 3.600 | 3.640 | 20,413 | +0.04(+1.11%) |
Sep 16, 2016 | 3.525 | 3.710 | 3.520 | 3.600 | 42,251 | +0.00(+0.00%) |
Sep 15, 2016 | 3.580 | 3.600 | 3.510 | 3.600 | 22,937 | +0.06(+1.69%) |
Sep 14, 2016 | 3.490 | 3.578 | 3.490 | 3.540 | 24,617 | +0.05(+1.43%) |
Sep 13, 2016 | 3.390 | 3.570 | 3.350 | 3.490 | 86,320 | +0.04(+1.01%) |
Sep 12, 2016 | 3.500 | 3.550 | 3.412 | 3.455 | 71,018 | -0.10(-2.95%) |
Sep 09, 2016 | 3.730 | 3.730 | 3.480 | 3.560 | 31,623 | -0.19(-5.07%) |
Sep 08, 2016 | 3.540 | 3.750 | 3.440 | 3.750 | 70,143 | +0.22(+6.23%) |
Sep 07, 2016 | 3.490 | 3.650 | 3.467 | 3.530 | 44,389 | +0.00(+0.00%) |
Sep 06, 2016 | 3.510 | 3.530 | 3.430 | 3.530 | 47,621 | +0.06(+1.73%) |
Sep 02, 2016 | 3.480 | 3.470 | 3.470 | 3.470 | 23,700 | +0.05(+1.54%) |