Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.870 | 2.960 | 2.770 | 2.940 | 9,062 | +0.05(+1.73%) |
Aug 30, 2017 | 2.950 | 3.060 | 2.780 | 2.890 | 15,631 | -0.14(-4.62%) |
Aug 29, 2017 | 2.755 | 3.070 | 2.755 | 3.030 | 34,557 | +0.16(+5.57%) |
Aug 28, 2017 | 2.780 | 2.870 | 2.770 | 2.870 | 8,883 | +0.10(+3.61%) |
Aug 25, 2017 | 2.760 | 2.780 | 2.720 | 2.770 | 9,759 | -0.01(-0.36%) |
Aug 24, 2017 | 2.790 | 2.846 | 2.652 | 2.780 | 6,617 | -0.03(-1.07%) |
Aug 23, 2017 | 2.740 | 2.832 | 2.670 | 2.810 | 27,774 | +0.02(+0.72%) |
Aug 22, 2017 | 2.680 | 2.800 | 2.650 | 2.790 | 57,438 | +0.08(+2.95%) |
Aug 21, 2017 | 2.750 | 2.760 | 2.700 | 2.710 | 2,882 | -0.04(-1.45%) |
Aug 18, 2017 | 2.680 | 2.750 | 2.600 | 2.750 | 5,513 | +0.08(+3.00%) |
Aug 17, 2017 | 2.650 | 2.800 | 2.595 | 2.670 | 21,827 | +0.00(+0.00%) |
Aug 16, 2017 | 2.660 | 2.772 | 2.600 | 2.670 | 22,323 | -0.01(-0.37%) |
Aug 15, 2017 | 2.800 | 2.860 | 2.510 | 2.680 | 49,246 | -0.12(-4.29%) |
Aug 14, 2017 | 2.720 | 2.920 | 2.630 | 2.800 | 35,063 | +0.14(+5.26%) |
Aug 11, 2017 | 2.850 | 2.850 | 2.650 | 2.660 | 8,038 | -0.21(-7.32%) |
Aug 10, 2017 | 2.810 | 2.900 | 2.750 | 2.870 | 4,910 | +0.06(+2.14%) |
Aug 09, 2017 | 2.940 | 3.010 | 2.750 | 2.810 | 14,351 | -0.15(-5.07%) |
Aug 08, 2017 | 3.014 | 3.014 | 2.709 | 2.960 | 13,899 | +0.03(+1.02%) |
Aug 07, 2017 | 2.940 | 2.940 | 2.790 | 2.930 | 1,912 | -0.03(-1.01%) |
Aug 04, 2017 | 2.900 | 3.000 | 2.720 | 2.960 | 12,382 | +0.07(+2.42%) |
Aug 03, 2017 | 2.796 | 2.900 | 2.796 | 2.890 | 18,192 | +0.18(+6.64%) |
Aug 02, 2017 | 2.611 | 2.810 | 2.600 | 2.710 | 35,908 | +0.13(+5.04%) |
Aug 01, 2017 | 2.550 | 2.640 | 2.550 | 2.580 | 17,065 | -0.01(-0.39%) |
Jul 31, 2017 | 2.590 | 2.650 | 2.500 | 2.590 | 42,815 | +0.03(+1.17%) |
Jul 28, 2017 | 2.610 | 2.679 | 2.560 | 2.560 | 11,684 | -0.13(-4.83%) |
Jul 27, 2017 | 2.620 | 2.730 | 2.600 | 2.690 | 5,885 | -0.06(-2.18%) |
Jul 26, 2017 | 2.780 | 2.790 | 2.590 | 2.750 | 10,019 | -0.05(-1.79%) |
Jul 25, 2017 | 2.670 | 2.810 | 2.670 | 2.800 | 12,512 | +0.15(+5.66%) |
Jul 24, 2017 | 2.610 | 2.710 | 2.590 | 2.650 | 52,194 | -0.04(-1.49%) |
Jul 21, 2017 | 2.601 | 2.690 | 2.565 | 2.690 | 50,311 | +0.03(+1.13%) |
Jul 20, 2017 | 2.620 | 2.660 | 2.590 | 2.660 | 1,817 | +0.06(+2.31%) |
Jul 19, 2017 | 2.720 | 2.720 | 2.550 | 2.600 | 23,403 | -0.14(-5.11%) |
Jul 18, 2017 | 2.720 | 2.840 | 2.600 | 2.740 | 17,158 | +0.02(+0.74%) |
Jul 17, 2017 | 2.690 | 2.750 | 2.568 | 2.720 | 16,950 | +0.02(+0.74%) |
Jul 14, 2017 | 2.581 | 2.700 | 2.550 | 2.700 | 8,539 | +0.05(+1.89%) |
Jul 13, 2017 | 2.670 | 2.670 | 2.650 | 2.650 | 10,497 | -0.01(-0.38%) |
Jul 12, 2017 | 2.665 | 2.770 | 2.650 | 2.660 | 9,664 | +0.00(+0.00%) |
Jul 11, 2017 | 2.680 | 2.780 | 2.650 | 2.660 | 12,559 | -0.04(-1.48%) |
Jul 10, 2017 | 2.720 | 2.810 | 2.650 | 2.700 | 13,457 | +0.00(+0.00%) |
Jul 07, 2017 | 2.800 | 2.830 | 2.650 | 2.700 | 19,368 | -0.10(-3.57%) |
Jul 06, 2017 | 2.845 | 2.800 | 2.800 | 7,202 | +0.00(+0.00%) | |
Jul 05, 2017 | 2.930 | 2.930 | 2.790 | 2.800 | 19,752 | -0.13(-4.44%) |
Jul 03, 2017 | 2.910 | 2.930 | 2.800 | 2.930 | 4,208 | +0.01(+0.34%) |
Jun 30, 2017 | 2.890 | 2.920 | 2.800 | 2.920 | 6,035 | +0.02(+0.69%) |
Jun 29, 2017 | 2.800 | 2.930 | 2.740 | 2.900 | 26,458 | +0.12(+4.32%) |
Jun 28, 2017 | 2.830 | 2.950 | 2.690 | 2.780 | 45,424 | -0.04(-1.42%) |
Jun 27, 2017 | 2.942 | 3.000 | 2.790 | 2.820 | 31,409 | -0.08(-2.76%) |
Jun 26, 2017 | 2.870 | 3.023 | 2.860 | 2.900 | 46,125 | +0.00(+0.00%) |
Jun 23, 2017 | 3.010 | 3.150 | 2.880 | 2.900 | 49,136 | -0.13(-4.29%) |
Jun 22, 2017 | 3.080 | 3.140 | 2.820 | 3.030 | 24,758 | -0.11(-3.50%) |
Jun 21, 2017 | 3.130 | 3.200 | 2.980 | 3.140 | 34,519 | +0.06(+1.95%) |
Jun 20, 2017 | 2.990 | 3.190 | 2.830 | 3.080 | 34,695 | +0.13(+4.41%) |
Jun 19, 2017 | 3.160 | 3.220 | 2.930 | 2.950 | 18,595 | -0.20(-6.35%) |
Jun 16, 2017 | 3.180 | 3.220 | 3.150 | 3.150 | 8,804 | -0.01(-0.32%) |
Jun 15, 2017 | 3.110 | 3.230 | 3.100 | 3.160 | 17,083 | +0.02(+0.64%) |
Jun 14, 2017 | 3.070 | 3.150 | 3.050 | 3.140 | 39,894 | +0.06(+1.95%) |
Jun 13, 2017 | 3.050 | 3.091 | 3.000 | 3.080 | 28,269 | +0.12(+4.05%) |
Jun 12, 2017 | 2.980 | 3.100 | 2.960 | 2.960 | 35,088 | -0.10(-3.27%) |
Jun 09, 2017 | 3.040 | 3.084 | 2.885 | 3.060 | 62,748 | +0.05(+1.66%) |
Jun 08, 2017 | 3.000 | 3.080 | 2.970 | 3.010 | 37,290 | +0.03(+1.01%) |
Jun 07, 2017 | 3.030 | 3.040 | 2.870 | 2.980 | 65,566 | +0.02(+0.68%) |
Jun 06, 2017 | 2.877 | 3.000 | 2.870 | 2.960 | 34,672 | +0.08(+2.78%) |
Jun 05, 2017 | 2.860 | 2.900 | 2.860 | 2.880 | 2,459 | +0.00(+0.00%) |
Jun 02, 2017 | 2.920 | 2.920 | 2.850 | 2.880 | 6,927 | +0.01(+0.35%) |
Jun 01, 2017 | 2.900 | 2.910 | 2.860 | 2.870 | 15,565 | +0.00(+0.00%) |
May 31, 2017 | 2.789 | 2.910 | 2.789 | 2.870 | 12,324 | +0.08(+2.87%) |
May 30, 2017 | 2.940 | 2.940 | 2.750 | 2.790 | 5,628 | -0.15(-5.10%) |
May 26, 2017 | 2.820 | 2.940 | 2.677 | 2.940 | 16,611 | +0.10(+3.52%) |
May 25, 2017 | 2.870 | 2.970 | 2.760 | 2.840 | 26,802 | +0.01(+0.35%) |
May 24, 2017 | 2.910 | 2.910 | 2.790 | 2.830 | 45,716 | -0.09(-3.08%) |
May 23, 2017 | 2.810 | 2.930 | 2.760 | 2.920 | 28,603 | +0.04(+1.39%) |
May 22, 2017 | 2.890 | 2.890 | 2.880 | 2.880 | 415 | -0.01(-0.35%) |
May 19, 2017 | 2.814 | 2.890 | 2.814 | 2.890 | 585 | +0.13(+4.71%) |
May 18, 2017 | 2.794 | 2.910 | 2.760 | 2.760 | 13,105 | +0.06(+2.22%) |
May 17, 2017 | 2.910 | 2.920 | 2.700 | 2.700 | 19,621 | -0.23(-7.85%) |
May 16, 2017 | 2.660 | 2.930 | 2.630 | 2.930 | 19,244 | +0.16(+5.78%) |
May 15, 2017 | 2.690 | 2.850 | 2.660 | 2.770 | 7,153 | +0.04(+1.47%) |
May 12, 2017 | 2.660 | 2.780 | 2.660 | 2.730 | 19,396 | +0.07(+2.63%) |
May 11, 2017 | 2.490 | 2.660 | 2.490 | 2.660 | 38,192 | -0.01(-0.38%) |
May 10, 2017 | 2.650 | 2.690 | 2.597 | 2.670 | 19,683 | -0.02(-0.74%) |
May 09, 2017 | 2.580 | 2.690 | 2.520 | 2.690 | 57,809 | +0.07(+2.67%) |
May 08, 2017 | 2.600 | 2.640 | 2.540 | 2.620 | 16,034 | +0.02(+0.77%) |
May 05, 2017 | 2.600 | 2.600 | 2.500 | 2.600 | 14,165 | +0.02(+0.88%) |
May 04, 2017 | 2.520 | 2.590 | 2.517 | 2.577 | 4,561 | -0.01(-0.49%) |
May 03, 2017 | 2.560 | 2.830 | 2.520 | 2.590 | 50,109 | -0.15(-5.47%) |
May 02, 2017 | 2.631 | 2.820 | 2.631 | 2.740 | 28,011 | +0.13(+4.98%) |
May 01, 2017 | 2.630 | 2.820 | 2.600 | 2.610 | 35,734 | -0.08(-2.97%) |
Apr 28, 2017 | 2.650 | 2.840 | 2.570 | 2.690 | 59,100 | +0.08(+3.07%) |
Apr 27, 2017 | 2.550 | 2.670 | 2.450 | 2.610 | 47,216 | -0.07(-2.61%) |
Apr 26, 2017 | 2.660 | 2.680 | 2.654 | 2.680 | 862 | +0.03(+1.13%) |
Apr 25, 2017 | 2.610 | 2.650 | 2.602 | 2.650 | 6,581 | +0.00(+0.00%) |
Apr 24, 2017 | 2.590 | 2.650 | 2.590 | 2.650 | 4,189 | +0.02(+0.76%) |
Apr 21, 2017 | 2.630 | 2.740 | 2.610 | 2.630 | 22,756 | -0.04(-1.50%) |
Apr 20, 2017 | 2.610 | 2.740 | 2.560 | 2.670 | 21,629 | +0.02(+0.75%) |
Apr 19, 2017 | 2.819 | 2.820 | 2.645 | 2.650 | 17,629 | +0.06(+2.32%) |
Apr 18, 2017 | 2.770 | 2.770 | 2.590 | 2.590 | 1,777 | -0.09(-3.36%) |
Apr 17, 2017 | 2.600 | 2.830 | 2.600 | 2.680 | 13,279 | -0.01(-0.56%) |
Apr 13, 2017 | 2.690 | 2.720 | 2.550 | 2.695 | 51,485 | +0.01(+0.56%) |
Apr 12, 2017 | 2.790 | 2.840 | 2.680 | 2.680 | 48,347 | -0.03(-1.11%) |
Apr 11, 2017 | 2.690 | 2.820 | 2.690 | 2.710 | 287,093 | -0.04(-1.45%) |
Apr 10, 2017 | 2.830 | 2.930 | 2.740 | 2.750 | 25,704 | +0.01(+0.36%) |
Apr 07, 2017 | 2.830 | 2.900 | 2.700 | 2.740 | 25,716 | -0.10(-3.52%) |
Apr 06, 2017 | 2.721 | 2.850 | 2.721 | 2.840 | 3,925 | +0.12(+4.41%) |
Apr 05, 2017 | 2.710 | 2.820 | 2.710 | 2.720 | 22,385 | +0.06(+2.26%) |
Apr 04, 2017 | 2.810 | 2.810 | 2.640 | 2.660 | 75,801 | -0.11(-3.97%) |
Apr 03, 2017 | 2.820 | 2.960 | 2.760 | 2.770 | 75,069 | -0.05(-1.77%) |
Mar 31, 2017 | 2.764 | 2.824 | 2.715 | 2.820 | 7,851 | +0.05(+1.81%) |
Mar 30, 2017 | 2.760 | 2.900 | 2.750 | 2.770 | 33,586 | +0.03(+1.09%) |
Mar 29, 2017 | 2.840 | 2.860 | 2.650 | 2.740 | 24,934 | -0.13(-4.53%) |
Mar 28, 2017 | 2.815 | 2.970 | 2.720 | 2.870 | 38,812 | +0.06(+2.14%) |
Mar 27, 2017 | 2.770 | 2.859 | 2.670 | 2.810 | 41,784 | +0.04(+1.44%) |
Mar 24, 2017 | 2.660 | 2.829 | 2.650 | 2.770 | 172,171 | +0.10(+3.75%) |
Mar 23, 2017 | 2.580 | 2.690 | 2.550 | 2.670 | 12,566 | +0.09(+3.49%) |
Mar 22, 2017 | 2.540 | 2.650 | 2.540 | 2.580 | 39,920 | +0.08(+3.20%) |
Mar 21, 2017 | 2.450 | 2.580 | 2.450 | 2.500 | 56,446 | +0.05(+2.04%) |
Mar 20, 2017 | 2.470 | 2.520 | 2.413 | 2.450 | 4,829 | +0.00(+0.00%) |
Mar 17, 2017 | 2.390 | 2.480 | 2.390 | 2.450 | 16,722 | +0.06(+2.51%) |
Mar 16, 2017 | 2.340 | 2.450 | 2.270 | 2.390 | 16,884 | +0.09(+3.91%) |
Mar 15, 2017 | 2.260 | 2.360 | 2.260 | 2.300 | 30,602 | +0.01(+0.44%) |
Mar 14, 2017 | 2.290 | 2.409 | 2.240 | 2.290 | 60,997 | +0.02(+0.97%) |
Mar 13, 2017 | 1.900 | 2.680 | 1.900 | 2.268 | 541,726 | +0.38(+19.99%) |
Mar 10, 2017 | 1.880 | 1.980 | 1.800 | 1.890 | 67,248 | -0.01(-0.53%) |
Mar 09, 2017 | 1.920 | 1.920 | 1.800 | 1.900 | 509,186 | +0.00(+0.00%) |
Mar 08, 2017 | 1.810 | 1.970 | 1.810 | 1.900 | 11,903 | -0.03(-1.55%) |
Mar 07, 2017 | 2.000 | 2.030 | 1.840 | 1.930 | 292,392 | -0.12(-5.85%) |
Mar 06, 2017 | 2.060 | 2.070 | 1.990 | 2.050 | 71,516 | +0.00(+0.00%) |
Mar 03, 2017 | 1.950 | 2.080 | 1.940 | 2.050 | 84,929 | +0.09(+4.59%) |
Mar 02, 2017 | 1.940 | 2.040 | 1.890 | 1.960 | 26,416 | -0.03(-1.51%) |
Mar 01, 2017 | 2.050 | 2.120 | 1.850 | 1.990 | 154,772 | -0.17(-7.87%) |
Feb 28, 2017 | 2.160 | 2.232 | 2.150 | 2.160 | 43,953 | -0.04(-1.82%) |
Feb 27, 2017 | 2.189 | 2.230 | 2.150 | 2.200 | 28,665 | +0.00(+0.00%) |
Feb 24, 2017 | 2.120 | 2.230 | 2.120 | 2.200 | 5,083 | -0.01(-0.45%) |
Feb 23, 2017 | 2.150 | 2.235 | 2.100 | 2.210 | 34,137 | +0.05(+2.31%) |
Feb 22, 2017 | 2.250 | 2.250 | 2.100 | 2.160 | 9,765 | +0.01(+0.47%) |
Feb 21, 2017 | 2.310 | 2.380 | 2.150 | 2.150 | 6,511 | -0.18(-7.73%) |
Feb 17, 2017 | 2.330 | 2.330 | 2.330 | 0 | +0.02(+0.87%) | |
Feb 16, 2017 | 2.100 | 2.430 | 2.100 | 2.310 | 143,499 | +0.20(+9.48%) |
Feb 15, 2017 | 2.100 | 2.140 | 2.070 | 2.110 | 99,808 | +0.01(+0.48%) |
Feb 14, 2017 | 2.077 | 2.150 | 2.060 | 2.100 | 49,042 | +0.00(+0.00%) |
Feb 13, 2017 | 2.180 | 2.200 | 2.050 | 2.100 | 46,121 | -0.10(-4.55%) |
Feb 10, 2017 | 2.200 | 2.200 | 2.190 | 2.200 | 16,553 | -0.03(-1.35%) |
Feb 09, 2017 | 2.200 | 2.230 | 2.180 | 2.230 | 10,068 | +0.03(+1.36%) |
Feb 08, 2017 | 2.230 | 2.240 | 2.190 | 2.200 | 14,644 | -0.05(-2.22%) |
Feb 07, 2017 | 2.240 | 2.280 | 2.240 | 2.250 | 34,144 | +0.00(+0.00%) |
Feb 06, 2017 | 2.240 | 2.280 | 2.200 | 2.250 | 26,628 | +0.03(+1.35%) |
Feb 03, 2017 | 2.230 | 2.250 | 2.180 | 2.220 | 45,313 | -0.02(-0.89%) |
Feb 02, 2017 | 2.260 | 2.300 | 2.160 | 2.240 | 121,489 | -0.04(-1.75%) |
Feb 01, 2017 | 2.300 | 2.360 | 2.280 | 2.280 | 41,033 | -0.04(-1.72%) |
Jan 31, 2017 | 2.380 | 2.400 | 2.260 | 2.320 | 128,214 | -0.05(-1.90%) |
Jan 30, 2017 | 2.400 | 2.490 | 2.360 | 2.365 | 50,165 | -0.05(-2.19%) |
Jan 27, 2017 | 2.450 | 2.455 | 2.390 | 2.418 | 39,942 | -0.01(-0.50%) |
Jan 26, 2017 | 2.500 | 2.507 | 2.400 | 2.430 | 45,933 | -0.02(-0.82%) |
Jan 25, 2017 | 2.500 | 2.600 | 2.370 | 2.450 | 236,881 | -0.12(-4.67%) |
Jan 24, 2017 | 2.600 | 2.650 | 2.518 | 2.570 | 2,834 | -0.01(-0.39%) |
Jan 23, 2017 | 2.580 | 2.630 | 2.570 | 2.580 | 6,150 | -0.06(-2.27%) |
Jan 20, 2017 | 2.564 | 2.650 | 2.564 | 2.640 | 11,530 | +0.00(+0.00%) |
Jan 19, 2017 | 2.630 | 2.650 | 2.586 | 2.640 | 1,298 | -0.01(-0.38%) |
Jan 18, 2017 | 2.587 | 2.650 | 2.550 | 2.650 | 1,611 | +0.08(+3.11%) |
Jan 17, 2017 | 2.500 | 2.650 | 2.500 | 2.570 | 6,710 | -0.01(-0.39%) |
Jan 13, 2017 | 2.580 | 2.580 | 2.580 | 0 | +0.02(+0.98%) | |
Jan 12, 2017 | 2.560 | 2.630 | 2.370 | 2.555 | 38,735 | +0.04(+1.39%) |
Jan 11, 2017 | 2.490 | 2.650 | 2.330 | 2.520 | 142,191 | +0.07(+2.86%) |
Jan 10, 2017 | 2.410 | 2.490 | 2.300 | 2.450 | 113,912 | +0.00(+0.00%) |
Jan 09, 2017 | 2.450 | 2.450 | 2.360 | 2.450 | 1,636 | +0.00(+0.00%) |
Jan 06, 2017 | 2.350 | 2.490 | 2.350 | 2.450 | 43,142 | +0.01(+0.41%) |
Jan 05, 2017 | 2.480 | 2.480 | 2.290 | 2.440 | 41,603 | +0.07(+2.95%) |
Jan 04, 2017 | 2.330 | 2.480 | 2.280 | 2.370 | 78,808 | -0.13(-5.20%) |
Jan 03, 2017 | 2.268 | 2.500 | 2.263 | 2.500 | 24,071 | +0.12(+5.04%) |
Dec 30, 2016 | 2.380 | 2.380 | 2.380 | 0 | +0.04(+1.71%) | |
Dec 29, 2016 | 2.490 | 2.550 | 2.340 | 2.340 | 28,670 | -0.12(-4.88%) |
Dec 28, 2016 | 2.330 | 2.640 | 2.300 | 2.460 | 121,750 | +0.09(+3.80%) |
Dec 27, 2016 | 2.361 | 2.490 | 2.200 | 2.370 | 74,932 | -0.06(-2.47%) |
Dec 23, 2016 | 2.430 | 2.430 | 2.430 | 0 | -0.05(-2.02%) | |
Dec 22, 2016 | 2.470 | 2.515 | 2.290 | 2.480 | 59,325 | +0.01(+0.40%) |
Dec 21, 2016 | 2.600 | 2.600 | 2.450 | 2.470 | 31,053 | -0.03(-1.20%) |
Dec 20, 2016 | 2.450 | 2.640 | 2.450 | 2.500 | 13,392 | +0.04(+1.63%) |
Dec 19, 2016 | 2.610 | 2.665 | 2.456 | 2.460 | 6,712 | -0.27(-9.89%) |
Dec 16, 2016 | 2.710 | 2.800 | 2.510 | 2.730 | 23,352 | -0.05(-1.80%) |
Dec 15, 2016 | 2.790 | 2.900 | 2.648 | 2.780 | 48,327 | +0.01(+0.36%) |
Dec 14, 2016 | 2.985 | 2.985 | 2.710 | 2.770 | 41,457 | +0.00(+0.00%) |
Dec 13, 2016 | 2.810 | 2.980 | 2.630 | 2.770 | 42,692 | +0.00(+0.00%) |
Dec 12, 2016 | 2.720 | 2.980 | 2.720 | 2.770 | 8,610 | +0.06(+2.21%) |
Dec 09, 2016 | 2.560 | 2.800 | 2.540 | 2.710 | 51,100 | +0.02(+0.74%) |
Dec 08, 2016 | 2.750 | 2.775 | 2.554 | 2.690 | 2,647 | +0.04(+1.51%) |
Dec 07, 2016 | 2.710 | 2.950 | 2.650 | 2.650 | 17,454 | -0.03(-1.12%) |
Dec 06, 2016 | 2.770 | 2.770 | 2.650 | 2.680 | 1,692 | -0.06(-2.19%) |
Dec 05, 2016 | 2.750 | 2.970 | 2.730 | 2.740 | 1,163 | +0.01(+0.37%) |
Dec 02, 2016 | 2.890 | 2.890 | 2.610 | 2.730 | 28,175 | -0.16(-5.54%) |
Dec 01, 2016 | 2.850 | 2.890 | 2.620 | 2.890 | 2,936 | +0.13(+4.71%) |
Nov 30, 2016 | 2.890 | 3.000 | 2.750 | 2.760 | 19,246 | -0.08(-2.82%) |
Nov 29, 2016 | 2.850 | 2.860 | 2.830 | 2.840 | 6,107 | -0.02(-0.70%) |
Nov 28, 2016 | 2.960 | 3.010 | 2.860 | 2.860 | 2,969 | -0.13(-4.35%) |
Nov 25, 2016 | 2.990 | 2.990 | 2.990 | 2.990 | 121 | +0.04(+1.36%) |
Nov 23, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.07(-2.32%) | |
Nov 22, 2016 | 2.860 | 3.100 | 2.840 | 3.020 | 76,418 | +0.07(+2.37%) |
Nov 21, 2016 | 3.001 | 3.150 | 2.840 | 2.950 | 73,294 | -0.10(-3.28%) |
Nov 18, 2016 | 2.970 | 3.090 | 2.960 | 3.050 | 1,552 | +0.07(+2.35%) |
Nov 17, 2016 | 2.790 | 3.040 | 2.790 | 2.980 | 63,050 | +0.24(+8.76%) |
Nov 16, 2016 | 2.610 | 2.770 | 2.540 | 2.740 | 78,952 | +0.16(+6.20%) |
Nov 15, 2016 | 2.890 | 3.040 | 2.430 | 2.580 | 50,022 | -0.31(-10.73%) |
Nov 14, 2016 | 2.950 | 2.950 | 2.820 | 2.890 | 6,926 | +0.09(+3.21%) |
Nov 11, 2016 | 2.830 | 2.910 | 2.721 | 2.800 | 4,130 | -0.05(-1.75%) |
Nov 10, 2016 | 2.720 | 3.050 | 2.590 | 2.850 | 46,102 | +0.13(+4.78%) |
Nov 09, 2016 | 2.967 | 2.967 | 2.490 | 2.720 | 68,266 | +0.10(+3.82%) |
Nov 08, 2016 | 2.610 | 2.681 | 2.610 | 2.620 | 12,890 | -0.03(-1.13%) |
Nov 07, 2016 | 2.830 | 2.840 | 2.650 | 2.650 | 15,880 | -0.18(-6.36%) |
Nov 04, 2016 | 2.790 | 3.025 | 2.790 | 2.830 | 8,670 | +0.08(+2.91%) |
Nov 03, 2016 | 2.900 | 3.180 | 2.750 | 2.750 | 16,727 | -0.45(-14.06%) |
Nov 02, 2016 | 2.960 | 3.250 | 2.600 | 3.200 | 23,905 | -0.01(-0.31%) |
Nov 01, 2016 | 3.200 | 3.300 | 3.020 | 3.210 | 50,286 | +0.21(+6.96%) |
Oct 31, 2016 | 3.270 | 3.490 | 2.760 | 3.001 | 70,890 | -0.28(-8.50%) |
Oct 28, 2016 | 3.290 | 3.290 | 3.280 | 3.280 | 554 | +0.11(+3.47%) |
Oct 27, 2016 | 3.290 | 3.300 | 3.170 | 3.170 | 12,651 | -0.04(-1.25%) |
Oct 26, 2016 | 3.078 | 3.250 | 3.045 | 3.210 | 9,569 | -0.08(-2.43%) |
Oct 25, 2016 | 3.294 | 3.294 | 3.258 | 3.290 | 2,091 | -0.01(-0.30%) |
Oct 24, 2016 | 3.160 | 3.320 | 3.100 | 3.300 | 66,606 | +0.07(+2.17%) |
Oct 21, 2016 | 3.165 | 3.400 | 3.071 | 3.230 | 47,213 | +0.00(+0.16%) |
Oct 20, 2016 | 3.300 | 3.350 | 3.090 | 3.225 | 76,863 | -0.03(-1.07%) |
Oct 19, 2016 | 3.300 | 3.300 | 3.100 | 3.260 | 46,820 | +0.02(+0.56%) |
Oct 18, 2016 | 3.270 | 3.290 | 3.198 | 3.242 | 5,058 | +0.06(+1.79%) |
Oct 17, 2016 | 3.157 | 3.210 | 3.157 | 3.185 | 3,516 | -0.00(-0.16%) |
Oct 14, 2016 | 3.190 | 3.300 | 3.160 | 3.190 | 12,782 | +0.00(+0.00%) |
Oct 13, 2016 | 3.230 | 3.250 | 3.175 | 3.190 | 16,299 | +0.00(+0.00%) |
Oct 12, 2016 | 3.260 | 3.260 | 3.160 | 3.190 | 9,025 | -0.01(-0.31%) |
Oct 11, 2016 | 3.180 | 3.250 | 3.080 | 3.200 | 7,852 | +0.04(+1.27%) |
Oct 10, 2016 | 3.280 | 3.280 | 2.960 | 3.160 | 58,276 | -0.12(-3.66%) |
Oct 07, 2016 | 3.140 | 3.770 | 3.140 | 3.280 | 128,947 | +0.14(+4.46%) |
Oct 06, 2016 | 2.730 | 3.213 | 2.684 | 3.140 | 72,362 | +0.31(+10.96%) |
Oct 05, 2016 | 2.590 | 2.850 | 2.590 | 2.830 | 7,593 | +0.27(+10.54%) |
Oct 04, 2016 | 2.500 | 2.780 | 2.490 | 2.560 | 20,172 | +0.01(+0.39%) |
Oct 03, 2016 | 2.400 | 2.700 | 2.400 | 2.550 | 7,372 | +0.28(+12.33%) |
Sep 30, 2016 | 2.280 | 2.300 | 2.270 | 2.270 | 1,742 | +0.02(+0.89%) |
Sep 29, 2016 | 2.218 | 2.300 | 2.218 | 2.250 | 22,243 | -0.03(-1.32%) |
Sep 28, 2016 | 2.305 | 2.325 | 2.260 | 2.280 | 11,514 | +0.01(+0.44%) |
Sep 27, 2016 | 2.270 | 2.380 | 2.235 | 2.270 | 22,156 | +0.01(+0.35%) |
Sep 26, 2016 | 2.430 | 2.480 | 2.190 | 2.262 | 20,847 | -0.24(-9.52%) |
Sep 23, 2016 | 2.550 | 2.550 | 2.386 | 2.500 | 3,128 | -0.06(-2.34%) |
Sep 22, 2016 | 2.470 | 2.700 | 2.450 | 2.560 | 13,074 | +0.08(+3.23%) |
Sep 21, 2016 | 2.580 | 2.580 | 2.480 | 2.480 | 6,936 | -0.07(-2.75%) |
Sep 20, 2016 | 2.660 | 2.660 | 2.500 | 2.550 | 16,636 | -0.05(-1.92%) |
Sep 19, 2016 | 2.612 | 2.690 | 2.600 | 2.600 | 8,904 | -0.05(-1.89%) |
Sep 16, 2016 | 2.720 | 2.729 | 2.650 | 2.650 | 17,069 | -0.14(-5.02%) |
Sep 15, 2016 | 2.650 | 2.820 | 2.650 | 2.790 | 2,020 | +0.01(+0.36%) |
Sep 14, 2016 | 2.850 | 2.850 | 2.685 | 2.780 | 15,200 | -0.03(-1.07%) |
Sep 13, 2016 | 2.650 | 3.010 | 2.610 | 2.810 | 46,571 | +0.14(+5.24%) |
Sep 12, 2016 | 2.850 | 2.880 | 2.610 | 2.670 | 9,434 | -0.13(-4.64%) |
Sep 09, 2016 | 3.070 | 3.070 | 2.800 | 2.800 | 29,489 | -0.32(-10.26%) |
Sep 08, 2016 | 2.820 | 3.210 | 2.650 | 3.120 | 77,223 | +0.45(+16.85%) |
Sep 07, 2016 | 2.730 | 2.840 | 2.670 | 2.670 | 11,186 | -0.06(-2.20%) |
Sep 06, 2016 | 2.660 | 2.730 | 2.636 | 2.730 | 45,543 | +0.11(+4.20%) |
Sep 02, 2016 | 2.650 | 2.620 | 2.620 | 2.620 | 17,100 | +0.02(+0.77%) |