Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.381 | 5.625 | 5.287 | 5.625 | 11,273 | +0.20(+3.59%) |
May 30, 2017 | 5.686 | 5.686 | 5.375 | 5.430 | 11,978 | -0.11(-1.90%) |
May 26, 2017 | 5.374 | 5.750 | 5.250 | 5.535 | 12,450 | +0.25(+4.78%) |
May 25, 2017 | 5.312 | 5.500 | 5.188 | 5.282 | 6,737 | -0.07(-1.26%) |
May 24, 2017 | 5.312 | 5.350 | 5.141 | 5.350 | 13,198 | +0.22(+4.39%) |
May 23, 2017 | 5.625 | 5.625 | 5.089 | 5.125 | 25,451 | -0.25(-4.65%) |
May 22, 2017 | 5.875 | 5.997 | 5.250 | 5.375 | 31,627 | -0.38(-6.52%) |
May 19, 2017 | 5.000 | 6.112 | 5.000 | 5.750 | 77,108 | +0.81(+16.46%) |
May 18, 2017 | 5.062 | 5.062 | 4.750 | 4.938 | 4,646 | +0.06(+1.28%) |
May 17, 2017 | 5.000 | 5.125 | 4.763 | 4.875 | 12,985 | -0.15(-2.99%) |
May 16, 2017 | 5.200 | 5.200 | 4.881 | 5.025 | 10,319 | +0.03(+0.50%) |
May 15, 2017 | 4.625 | 5.500 | 4.594 | 5.000 | 34,682 | +0.44(+9.59%) |
May 12, 2017 | 4.446 | 4.562 | 4.344 | 4.562 | 12,503 | +0.06(+1.42%) |
May 11, 2017 | 4.375 | 4.625 | 4.344 | 4.499 | 11,906 | +0.12(+2.77%) |
May 10, 2017 | 4.562 | 4.625 | 4.375 | 4.378 | 12,773 | -0.25(-5.35%) |
May 09, 2017 | 4.812 | 4.874 | 4.574 | 4.625 | 8,096 | -0.12(-2.63%) |
May 08, 2017 | 4.875 | 4.999 | 4.664 | 4.750 | 8,929 | +0.00(+0.11%) |
May 05, 2017 | 4.625 | 5.000 | 4.375 | 4.745 | 22,513 | +0.08(+1.80%) |
May 04, 2017 | 4.314 | 5.622 | 4.250 | 4.661 | 99,906 | +0.36(+8.34%) |
May 03, 2017 | 4.375 | 4.438 | 4.125 | 4.303 | 20,728 | -0.11(-2.47%) |
May 02, 2017 | 4.562 | 4.562 | 4.099 | 4.411 | 23,446 | -0.21(-4.62%) |
May 01, 2017 | 5.312 | 5.312 | 4.126 | 4.625 | 37,760 | -0.69(-12.94%) |
Apr 28, 2017 | 5.625 | 5.750 | 5.000 | 5.312 | 60,483 | -0.31(-5.56%) |
Apr 27, 2017 | 4.625 | 5.838 | 4.500 | 5.625 | 195,856 | +1.00(+21.62%) |
Apr 26, 2017 | 4.237 | 4.747 | 4.129 | 4.625 | 8,901 | +0.38(+8.82%) |
Apr 25, 2017 | 4.312 | 4.438 | 4.125 | 4.250 | 12,479 | -0.12(-2.86%) |
Apr 24, 2017 | 4.875 | 4.875 | 4.250 | 4.375 | 11,871 | +0.00(+0.00%) |
Apr 21, 2017 | 4.125 | 4.688 | 4.013 | 4.375 | 22,721 | +0.38(+9.38%) |
Apr 20, 2017 | 4.062 | 4.125 | 3.935 | 4.000 | 6,287 | +0.06(+1.59%) |
Apr 19, 2017 | 4.062 | 4.062 | 3.875 | 3.938 | 10,185 | +0.06(+1.61%) |
Apr 18, 2017 | 3.938 | 4.062 | 3.751 | 3.875 | 16,444 | -0.06(-1.59%) |
Apr 17, 2017 | 4.375 | 4.375 | 3.750 | 3.938 | 11,520 | -0.44(-10.00%) |
Apr 13, 2017 | 4.375 | 4.750 | 3.876 | 4.375 | 32,067 | +0.00(+0.00%) |
Apr 12, 2017 | 3.725 | 5.213 | 3.725 | 4.375 | 114,570 | +0.62(+16.67%) |
Apr 11, 2017 | 3.461 | 3.875 | 3.402 | 3.750 | 15,538 | +0.25(+7.14%) |
Apr 10, 2017 | 3.500 | 3.650 | 3.401 | 3.500 | 6,442 | -0.12(-3.45%) |
Apr 07, 2017 | 3.436 | 3.625 | 3.203 | 3.625 | 8,350 | +0.19(+5.49%) |
Apr 06, 2017 | 3.250 | 3.600 | 3.188 | 3.436 | 10,805 | +0.19(+5.73%) |
Apr 05, 2017 | 3.379 | 3.908 | 3.125 | 3.250 | 42,650 | +0.03(+0.97%) |
Apr 04, 2017 | 3.500 | 3.500 | 2.925 | 3.219 | 12,292 | -0.09(-2.83%) |
Apr 03, 2017 | 3.250 | 3.314 | 2.938 | 3.312 | 8,645 | -0.06(-1.85%) |
Mar 31, 2017 | 3.413 | 3.500 | 3.375 | 3.375 | 10,642 | +0.12(+3.85%) |
Mar 30, 2017 | 3.000 | 3.609 | 3.000 | 3.250 | 6,290 | +0.25(+8.33%) |
Mar 29, 2017 | 3.201 | 3.451 | 2.969 | 3.000 | 24,093 | -0.31(-9.43%) |
Mar 28, 2017 | 3.438 | 3.500 | 3.250 | 3.312 | 6,335 | -0.19(-5.36%) |
Mar 27, 2017 | 3.634 | 3.750 | 3.186 | 3.500 | 8,122 | -0.00(-0.14%) |
Mar 24, 2017 | 3.375 | 3.625 | 3.375 | 3.505 | 8,621 | +0.00(+0.14%) |
Mar 23, 2017 | 3.625 | 3.812 | 3.126 | 3.500 | 17,255 | -0.25(-6.67%) |
Mar 22, 2017 | 3.938 | 3.938 | 3.750 | 3.750 | 4,208 | -0.09(-2.44%) |
Mar 21, 2017 | 3.875 | 4.000 | 3.750 | 3.844 | 5,013 | -0.12(-2.94%) |
Mar 20, 2017 | 3.938 | 4.000 | 3.938 | 3.960 | 6,541 | +0.08(+2.19%) |
Mar 17, 2017 | 4.125 | 4.707 | 3.750 | 3.875 | 14,372 | -0.06(-1.65%) |
Mar 16, 2017 | 4.125 | 4.125 | 3.750 | 3.940 | 9,771 | -0.06(-1.50%) |
Mar 15, 2017 | 3.688 | 4.062 | 3.562 | 4.000 | 15,157 | +0.41(+11.30%) |
Mar 14, 2017 | 3.750 | 3.750 | 3.500 | 3.594 | 13,139 | -0.16(-4.17%) |
Mar 13, 2017 | 4.125 | 4.125 | 3.513 | 3.750 | 14,486 | -0.22(-5.63%) |
Mar 10, 2017 | 4.188 | 4.250 | 3.755 | 3.974 | 40,031 | -0.31(-7.18%) |
Mar 09, 2017 | 5.000 | 5.106 | 4.250 | 4.281 | 64,336 | -0.63(-12.85%) |
Mar 08, 2017 | 3.750 | 5.000 | 3.625 | 4.912 | 165,010 | +1.29(+35.52%) |
Mar 07, 2017 | 3.125 | 3.625 | 3.125 | 3.625 | 42,255 | +0.56(+18.08%) |
Mar 06, 2017 | 3.125 | 3.125 | 2.562 | 3.070 | 18,962 | -0.05(-1.72%) |
Mar 03, 2017 | 2.928 | 3.125 | 2.785 | 3.124 | 15,128 | +0.33(+12.01%) |
Mar 02, 2017 | 2.750 | 2.938 | 2.750 | 2.789 | 6,840 | +0.04(+1.41%) |
Mar 01, 2017 | 3.000 | 3.000 | 2.501 | 2.750 | 12,557 | -0.12(-4.35%) |
Feb 28, 2017 | 3.000 | 3.000 | 2.752 | 2.875 | 13,818 | -0.10(-3.48%) |
Feb 27, 2017 | 2.812 | 3.053 | 2.750 | 2.979 | 18,588 | +0.29(+10.84%) |
Feb 24, 2017 | 2.750 | 2.875 | 2.625 | 2.688 | 14,864 | -0.06(-2.27%) |
Feb 23, 2017 | 2.750 | 2.999 | 2.625 | 2.750 | 27,917 | +0.12(+4.76%) |
Feb 22, 2017 | 2.500 | 2.625 | 2.431 | 2.625 | 14,767 | +0.19(+7.86%) |
Feb 21, 2017 | 2.438 | 2.475 | 2.375 | 2.434 | 7,805 | -0.03(-1.12%) |
Feb 17, 2017 | 2.461 | 2.461 | 2.461 | 0 | +0.02(+0.72%) | |
Feb 16, 2017 | 2.438 | 2.462 | 2.385 | 2.444 | 2,838 | +0.00(+0.05%) |
Feb 15, 2017 | 2.480 | 2.480 | 2.362 | 2.442 | 15,421 | +0.02(+0.72%) |
Feb 14, 2017 | 2.561 | 2.561 | 2.400 | 2.425 | 6,524 | +0.02(+1.04%) |
Feb 13, 2017 | 2.498 | 2.498 | 2.375 | 2.400 | 7,818 | -0.09(-3.52%) |
Feb 10, 2017 | 2.498 | 2.498 | 2.388 | 2.487 | 8,134 | +0.05(+2.05%) |
Feb 09, 2017 | 2.498 | 2.498 | 2.375 | 2.438 | 7,212 | +0.00(+0.00%) |
Feb 08, 2017 | 2.498 | 2.498 | 2.375 | 2.438 | 1,561 | +0.05(+2.09%) |
Feb 07, 2017 | 2.471 | 2.475 | 2.375 | 2.388 | 5,397 | +0.01(+0.47%) |
Feb 06, 2017 | 2.475 | 2.475 | 2.375 | 2.376 | 1,346 | -0.01(-0.47%) |
Feb 03, 2017 | 2.436 | 2.438 | 2.388 | 2.388 | 1,956 | -0.05(-2.05%) |
Feb 02, 2017 | 2.494 | 2.494 | 2.375 | 2.438 | 2,648 | -0.05(-2.01%) |
Feb 01, 2017 | 2.375 | 2.498 | 2.375 | 2.487 | 5,473 | +0.17(+7.57%) |
Jan 31, 2017 | 2.312 | 2.405 | 2.312 | 2.312 | 2,584 | -0.06(-2.63%) |
Jan 30, 2017 | 2.438 | 2.438 | 2.312 | 2.375 | 2,743 | -0.06(-2.56%) |
Jan 27, 2017 | 2.406 | 2.438 | 2.270 | 2.438 | 7,195 | +0.12(+5.41%) |
Jan 26, 2017 | 2.401 | 2.445 | 2.312 | 2.312 | 11,673 | -0.09(-3.90%) |
Jan 25, 2017 | 2.498 | 2.498 | 2.375 | 2.406 | 15,664 | -0.09(-3.51%) |
Jan 24, 2017 | 2.494 | 2.494 | 2.386 | 2.494 | 4,541 | +0.07(+3.10%) |
Jan 23, 2017 | 2.438 | 2.438 | 2.375 | 2.419 | 3,664 | -0.02(-0.77%) |
Jan 20, 2017 | 2.487 | 2.487 | 2.375 | 2.438 | 4,541 | +0.05(+2.09%) |
Jan 19, 2017 | 2.375 | 2.494 | 2.375 | 2.388 | 3,272 | +0.08(+3.24%) |
Jan 18, 2017 | 2.395 | 2.498 | 2.289 | 2.312 | 15,866 | -0.18(-7.36%) |
Jan 17, 2017 | 2.498 | 2.498 | 2.438 | 2.496 | 5,343 | -0.00(-0.05%) |
Jan 13, 2017 | 2.498 | 2.498 | 2.498 | 0 | +0.05(+2.10%) | |
Jan 12, 2017 | 2.438 | 2.494 | 2.438 | 2.446 | 6,640 | +0.01(+0.36%) |
Jan 11, 2017 | 2.498 | 2.498 | 2.375 | 2.438 | 7,502 | -0.06(-2.45%) |
Jan 10, 2017 | 2.587 | 2.599 | 2.438 | 2.499 | 24,141 | -0.09(-3.43%) |
Jan 09, 2017 | 2.688 | 2.688 | 2.562 | 2.587 | 5,011 | -0.02(-0.96%) |
Jan 06, 2017 | 2.562 | 2.612 | 2.500 | 2.612 | 13,143 | +0.03(+1.11%) |
Jan 05, 2017 | 2.562 | 2.625 | 2.438 | 2.584 | 21,984 | +0.02(+0.83%) |
Jan 04, 2017 | 2.564 | 2.688 | 2.438 | 2.562 | 40,366 | +0.27(+12.02%) |
Jan 03, 2017 | 2.250 | 2.375 | 2.250 | 2.288 | 6,753 | +0.06(+2.81%) |
Dec 30, 2016 | 2.225 | 2.225 | 2.225 | 0 | -0.03(-1.22%) | |
Dec 29, 2016 | 2.250 | 2.361 | 2.188 | 2.252 | 13,674 | +0.00(+0.11%) |
Dec 28, 2016 | 2.303 | 2.375 | 2.250 | 2.250 | 8,410 | -0.06(-2.70%) |
Dec 27, 2016 | 2.375 | 2.434 | 2.312 | 2.312 | 4,129 | +0.03(+1.37%) |
Dec 23, 2016 | 2.281 | 2.281 | 2.281 | 0 | +0.02(+0.72%) | |
Dec 22, 2016 | 2.375 | 2.435 | 2.250 | 2.265 | 12,253 | -0.14(-5.87%) |
Dec 21, 2016 | 2.375 | 2.438 | 2.375 | 2.406 | 5,207 | +0.03(+1.32%) |
Dec 20, 2016 | 2.494 | 2.495 | 2.375 | 2.375 | 11,300 | +0.00(+0.00%) |
Dec 19, 2016 | 2.376 | 2.438 | 2.265 | 2.375 | 8,048 | -0.06(-2.56%) |
Dec 16, 2016 | 2.375 | 2.500 | 2.375 | 2.438 | 10,226 | -0.06(-2.30%) |
Dec 15, 2016 | 2.539 | 2.569 | 2.200 | 2.495 | 29,915 | -0.04(-1.72%) |
Dec 14, 2016 | 2.925 | 2.925 | 2.539 | 2.539 | 17,411 | -0.33(-11.62%) |
Dec 13, 2016 | 3.125 | 3.250 | 2.500 | 2.873 | 73,829 | -0.23(-7.41%) |
Dec 12, 2016 | 2.627 | 3.575 | 2.621 | 3.103 | 211,431 | +0.60(+23.98%) |
Dec 09, 2016 | 2.362 | 2.686 | 2.336 | 2.502 | 101,404 | +0.25(+11.22%) |
Dec 08, 2016 | 2.062 | 2.413 | 2.062 | 2.250 | 96,647 | +0.12(+5.88%) |
Dec 07, 2016 | 2.125 | 2.161 | 2.022 | 2.125 | 5,589 | +0.00(+0.00%) |
Dec 06, 2016 | 2.124 | 2.171 | 2.020 | 2.125 | 4,280 | +0.01(+0.29%) |
Dec 05, 2016 | 2.125 | 2.176 | 2.019 | 2.119 | 2,569 | +0.02(+0.89%) |
Dec 02, 2016 | 2.123 | 2.123 | 2.007 | 2.100 | 5,220 | +0.00(+0.00%) |
Dec 01, 2016 | 2.151 | 2.312 | 2.075 | 2.100 | 35,084 | -0.05(-2.38%) |
Nov 30, 2016 | 2.087 | 2.152 | 2.062 | 2.151 | 12,348 | +0.08(+3.61%) |
Nov 29, 2016 | 2.006 | 2.129 | 2.006 | 2.076 | 8,845 | -0.05(-2.29%) |
Nov 28, 2016 | 2.156 | 2.159 | 2.100 | 2.125 | 7,726 | +0.00(+0.00%) |
Nov 25, 2016 | 2.145 | 2.156 | 2.075 | 2.125 | 5,619 | -0.02(-0.93%) |
Nov 23, 2016 | 2.145 | 2.145 | 2.145 | 0 | -0.10(-4.67%) | |
Nov 22, 2016 | 2.188 | 2.250 | 2.025 | 2.250 | 13,832 | +0.19(+9.16%) |
Nov 21, 2016 | 2.100 | 2.219 | 2.001 | 2.061 | 14,983 | -0.04(-1.85%) |
Nov 18, 2016 | 2.015 | 2.115 | 2.001 | 2.100 | 7,815 | +0.08(+4.22%) |
Nov 17, 2016 | 2.016 | 2.038 | 2.016 | 2.015 | 6,913 | -0.00(-0.06%) |
Nov 16, 2016 | 2.062 | 2.075 | 2.000 | 2.016 | 16,003 | -0.08(-3.99%) |
Nov 15, 2016 | 2.125 | 2.188 | 2.035 | 2.100 | 4,818 | -0.02(-1.18%) |
Nov 14, 2016 | 2.249 | 2.250 | 2.001 | 2.125 | 11,036 | -0.00(-0.06%) |
Nov 11, 2016 | 2.250 | 2.250 | 2.125 | 2.126 | 1,767 | -0.12(-5.50%) |
Nov 10, 2016 | 2.312 | 2.324 | 2.125 | 2.250 | 10,081 | +0.00(+0.00%) |
Nov 09, 2016 | 2.131 | 2.300 | 2.125 | 2.250 | 3,719 | +0.12(+5.88%) |
Nov 08, 2016 | 2.225 | 2.375 | 2.125 | 2.125 | 5,050 | -0.25(-10.53%) |
Nov 07, 2016 | 2.325 | 2.375 | 2.225 | 2.375 | 6,055 | +0.12(+5.56%) |
Nov 04, 2016 | 2.250 | 2.362 | 2.188 | 2.250 | 3,945 | +0.00(+0.00%) |
Nov 03, 2016 | 2.312 | 2.362 | 2.200 | 2.250 | 3,021 | -0.06(-2.70%) |
Nov 02, 2016 | 2.250 | 2.487 | 2.188 | 2.312 | 5,623 | +0.06(+2.78%) |
Nov 01, 2016 | 2.325 | 2.562 | 2.223 | 2.250 | 15,804 | -0.06(-2.70%) |
Oct 31, 2016 | 2.350 | 2.375 | 2.158 | 2.312 | 4,779 | +0.02(+1.09%) |
Oct 28, 2016 | 2.350 | 2.375 | 2.188 | 2.288 | 4,271 | -0.02(-1.08%) |
Oct 27, 2016 | 2.138 | 2.344 | 2.138 | 2.312 | 3,127 | +0.18(+8.44%) |
Oct 26, 2016 | 2.375 | 2.375 | 2.132 | 2.132 | 8,697 | -0.06(-2.51%) |
Oct 25, 2016 | 2.250 | 2.250 | 2.126 | 2.188 | 4,680 | +0.03(+1.21%) |
Oct 24, 2016 | 2.112 | 2.250 | 2.112 | 2.161 | 5,308 | +0.04(+1.83%) |
Oct 21, 2016 | 2.250 | 2.250 | 2.075 | 2.123 | 4,381 | -0.13(-5.67%) |
Oct 20, 2016 | 2.250 | 2.250 | 2.079 | 2.250 | 9,948 | -0.00(-0.06%) |
Oct 19, 2016 | 2.072 | 2.275 | 2.033 | 2.251 | 6,407 | +0.19(+9.09%) |
Oct 18, 2016 | 2.087 | 2.124 | 2.062 | 2.064 | 7,229 | -0.02(-0.84%) |
Oct 17, 2016 | 2.125 | 2.125 | 2.062 | 2.081 | 3,951 | -0.11(-4.86%) |
Oct 14, 2016 | 2.129 | 2.188 | 2.125 | 2.188 | 4,888 | +0.06(+2.64%) |
Oct 13, 2016 | 2.175 | 2.250 | 2.062 | 2.131 | 11,874 | -0.04(-1.73%) |
Oct 12, 2016 | 2.189 | 2.245 | 2.125 | 2.169 | 4,005 | -0.02(-0.97%) |
Oct 11, 2016 | 2.225 | 2.286 | 2.188 | 2.190 | 11,684 | -0.01(-0.45%) |
Oct 10, 2016 | 2.344 | 2.344 | 2.188 | 2.200 | 3,844 | -0.11(-4.86%) |
Oct 07, 2016 | 2.251 | 2.312 | 2.250 | 2.312 | 3,702 | +0.04(+1.76%) |
Oct 06, 2016 | 2.344 | 2.344 | 2.251 | 2.272 | 7,548 | -0.04(-1.89%) |
Oct 05, 2016 | 2.312 | 2.374 | 2.251 | 2.316 | 3,336 | +0.00(+0.16%) |
Oct 04, 2016 | 2.374 | 2.375 | 2.251 | 2.312 | 9,638 | -0.06(-2.58%) |
Oct 03, 2016 | 2.312 | 2.436 | 2.312 | 2.374 | 4,513 | -0.06(-2.57%) |
Sep 30, 2016 | 2.375 | 2.487 | 2.289 | 2.436 | 7,901 | -0.00(-0.05%) |
Sep 29, 2016 | 2.361 | 2.688 | 2.288 | 2.438 | 50,500 | +0.09(+3.72%) |
Sep 28, 2016 | 2.375 | 2.396 | 2.269 | 2.350 | 6,123 | +0.08(+3.70%) |
Sep 27, 2016 | 2.342 | 2.342 | 2.265 | 2.266 | 2,391 | -0.02(-0.82%) |
Sep 26, 2016 | 2.399 | 2.399 | 2.277 | 2.285 | 7,287 | -0.10(-4.29%) |
Sep 23, 2016 | 2.359 | 2.399 | 2.312 | 2.388 | 7,881 | +0.03(+1.22%) |
Sep 22, 2016 | 2.410 | 2.436 | 2.265 | 2.359 | 13,080 | -0.01(-0.63%) |
Sep 21, 2016 | 2.375 | 2.500 | 2.374 | 2.374 | 3,416 | +0.00(+0.00%) |
Sep 20, 2016 | 2.406 | 2.436 | 2.314 | 2.374 | 7,211 | -0.04(-1.50%) |
Sep 19, 2016 | 2.375 | 2.496 | 2.375 | 2.410 | 6,995 | +0.04(+1.47%) |
Sep 16, 2016 | 2.439 | 2.439 | 2.375 | 2.375 | 12,523 | -0.06(-2.61%) |
Sep 15, 2016 | 2.438 | 2.549 | 2.379 | 2.439 | 13,002 | +0.00(+0.05%) |
Sep 14, 2016 | 2.445 | 2.494 | 2.377 | 2.438 | 4,515 | -0.06(-2.50%) |
Sep 13, 2016 | 2.514 | 2.625 | 2.438 | 2.500 | 18,836 | -0.01(-0.55%) |
Sep 12, 2016 | 2.500 | 2.624 | 2.500 | 2.514 | 4,632 | +0.00(+0.05%) |
Sep 09, 2016 | 2.625 | 2.625 | 2.500 | 2.513 | 7,584 | -0.08(-3.13%) |
Sep 08, 2016 | 2.450 | 2.750 | 2.450 | 2.594 | 19,478 | +0.10(+3.80%) |
Sep 07, 2016 | 2.541 | 2.600 | 2.499 | 2.499 | 11,260 | -0.01(-0.30%) |
Sep 06, 2016 | 2.325 | 2.625 | 2.312 | 2.506 | 11,393 | +0.19(+8.03%) |
Sep 02, 2016 | 2.375 | 2.320 | 2.320 | 2.320 | 10,984 | -0.06(-2.42%) |
Sep 01, 2016 | 2.395 | 2.436 | 2.356 | 2.377 | 10,013 | +0.00(+0.11%) |
Aug 31, 2016 | 2.401 | 2.498 | 2.375 | 2.375 | 18,031 | -0.06(-2.56%) |
Aug 30, 2016 | 2.377 | 2.500 | 2.377 | 2.438 | 2,546 | -0.02(-1.02%) |
Aug 29, 2016 | 2.550 | 2.550 | 2.375 | 2.462 | 12,397 | +0.02(+1.03%) |
Aug 26, 2016 | 2.478 | 2.529 | 2.377 | 2.438 | 13,803 | -0.05(-1.96%) |
Aug 25, 2016 | 2.562 | 2.562 | 2.424 | 2.486 | 2,997 | -0.01(-0.55%) |
Aug 24, 2016 | 2.619 | 2.624 | 2.500 | 2.500 | 4,850 | +0.00(+0.10%) |
Aug 23, 2016 | 2.550 | 2.678 | 2.438 | 2.498 | 10,238 | -0.05(-2.06%) |
Aug 22, 2016 | 2.656 | 2.656 | 2.500 | 2.550 | 8,798 | -0.06(-2.16%) |
Aug 19, 2016 | 2.688 | 2.750 | 2.575 | 2.606 | 8,736 | -0.08(-3.02%) |
Aug 18, 2016 | 2.750 | 2.888 | 2.569 | 2.688 | 45,970 | -0.06(-2.27%) |
Aug 17, 2016 | 2.700 | 2.754 | 2.560 | 2.750 | 8,433 | +0.12(+4.76%) |
Aug 16, 2016 | 2.438 | 2.625 | 2.391 | 2.625 | 12,334 | +0.13(+5.05%) |
Aug 15, 2016 | 2.419 | 2.500 | 2.375 | 2.499 | 13,787 | +0.08(+3.25%) |
Aug 12, 2016 | 2.500 | 2.500 | 2.376 | 2.420 | 7,597 | -0.06(-2.52%) |
Aug 11, 2016 | 2.535 | 2.624 | 2.438 | 2.482 | 10,559 | -0.02(-0.70%) |
Aug 10, 2016 | 2.250 | 2.625 | 2.250 | 2.500 | 24,658 | -0.21(-7.83%) |
Aug 09, 2016 | 2.800 | 2.874 | 2.513 | 2.712 | 21,229 | -0.16(-5.61%) |
Aug 08, 2016 | 2.625 | 3.111 | 2.389 | 2.874 | 109,844 | +0.25(+9.48%) |
Aug 05, 2016 | 2.375 | 2.625 | 2.375 | 2.625 | 8,652 | +0.24(+9.95%) |
Aug 04, 2016 | 2.375 | 2.562 | 2.022 | 2.388 | 19,302 | -0.21(-8.26%) |
Aug 03, 2016 | 2.405 | 2.625 | 2.401 | 2.603 | 12,568 | +0.20(+8.44%) |
Aug 02, 2016 | 2.500 | 2.500 | 2.375 | 2.400 | 6,188 | -0.04(-1.54%) |
Aug 01, 2016 | 2.000 | 2.725 | 2.000 | 2.438 | 4,611 | -0.12(-4.88%) |
Jul 29, 2016 | 2.625 | 2.749 | 2.500 | 2.562 | 16,186 | -0.04(-1.44%) |
Jul 28, 2016 | 2.375 | 2.688 | 2.300 | 2.600 | 19,724 | +0.23(+9.47%) |
Jul 27, 2016 | 2.325 | 2.436 | 2.251 | 2.375 | 8,550 | +0.06(+2.65%) |
Jul 26, 2016 | 2.374 | 2.374 | 2.312 | 2.314 | 5,260 | +0.00(+0.05%) |
Jul 25, 2016 | 2.486 | 2.486 | 2.312 | 2.312 | 4,168 | -0.13(-5.32%) |
Jul 22, 2016 | 2.486 | 2.500 | 2.260 | 2.442 | 7,173 | +0.01(+0.57%) |
Jul 21, 2016 | 2.374 | 2.436 | 2.369 | 2.429 | 7,945 | +0.11(+4.57%) |
Jul 20, 2016 | 2.269 | 2.373 | 2.250 | 2.322 | 12,364 | +0.02(+0.98%) |
Jul 19, 2016 | 2.288 | 2.324 | 2.251 | 2.300 | 19,884 | +0.00(+0.00%) |
Jul 18, 2016 | 2.388 | 2.436 | 2.288 | 2.300 | 18,297 | -0.09(-3.72%) |
Jul 15, 2016 | 2.500 | 2.621 | 2.375 | 2.389 | 33,037 | -0.12(-4.93%) |
Jul 14, 2016 | 2.638 | 2.685 | 2.513 | 2.513 | 6,311 | -0.17(-6.51%) |
Jul 13, 2016 | 2.683 | 2.749 | 2.533 | 2.688 | 18,334 | -0.03(-1.15%) |
Jul 12, 2016 | 2.656 | 2.750 | 2.656 | 2.719 | 16,110 | +0.06(+2.35%) |
Jul 11, 2016 | 2.875 | 2.875 | 2.650 | 2.656 | 8,204 | -0.12(-4.37%) |
Jul 08, 2016 | 2.875 | 2.875 | 2.812 | 2.777 | 7,709 | -0.04(-1.24%) |
Jul 07, 2016 | 2.750 | 2.849 | 2.636 | 2.812 | 17,999 | +0.16(+5.88%) |
Jul 06, 2016 | 2.875 | 2.875 | 2.625 | 2.656 | 16,892 | -0.09(-3.41%) |
Jul 05, 2016 | 2.862 | 2.875 | 2.636 | 2.750 | 12,645 | -0.04(-1.61%) |
Jul 01, 2016 | 2.875 | 2.795 | 2.795 | 2.795 | 4,384 | +0.02(+0.72%) |
Jun 30, 2016 | 2.812 | 3.030 | 2.765 | 2.775 | 17,741 | -0.02(-0.89%) |
Jun 29, 2016 | 2.856 | 2.938 | 2.625 | 2.800 | 26,185 | -0.08(-2.61%) |
Jun 28, 2016 | 2.621 | 2.969 | 2.507 | 2.875 | 38,155 | +0.37(+14.94%) |
Jun 27, 2016 | 2.750 | 2.814 | 2.501 | 2.501 | 25,856 | -0.31(-11.07%) |
Jun 24, 2016 | 2.626 | 2.936 | 2.625 | 2.812 | 29,110 | -0.12(-4.26%) |
Jun 23, 2016 | 2.894 | 3.000 | 2.894 | 2.938 | 9,733 | +0.03(+1.16%) |
Jun 22, 2016 | 3.125 | 3.131 | 2.875 | 2.904 | 50,982 | -0.24(-7.67%) |
Jun 21, 2016 | 3.250 | 3.371 | 3.125 | 3.145 | 29,811 | -0.10(-3.19%) |
Jun 20, 2016 | 3.375 | 3.375 | 3.125 | 3.249 | 20,225 | -0.00(-0.04%) |
Jun 17, 2016 | 3.188 | 3.375 | 3.125 | 3.250 | 23,649 | -0.01(-0.38%) |
Jun 16, 2016 | 3.375 | 3.675 | 3.125 | 3.263 | 35,401 | -0.24(-6.75%) |
Jun 15, 2016 | 3.487 | 3.737 | 3.375 | 3.499 | 45,471 | -0.19(-5.12%) |
Jun 14, 2016 | 3.875 | 3.875 | 3.414 | 3.688 | 132,424 | +0.44(+13.42%) |
Jun 13, 2016 | 3.750 | 3.750 | 3.049 | 3.251 | 97,484 | +0.19(+6.16%) |
Jun 10, 2016 | 3.046 | 4.250 | 2.888 | 3.062 | 522,639 | +0.19(+6.48%) |
Jun 09, 2016 | 2.875 | 2.940 | 2.750 | 2.876 | 40,269 | +0.00(+0.04%) |
Jun 08, 2016 | 2.889 | 3.014 | 2.750 | 2.875 | 37,230 | +0.12(+4.50%) |
Jun 07, 2016 | 3.029 | 3.561 | 2.750 | 2.751 | 149,782 | -0.23(-7.83%) |
Jun 06, 2016 | 2.500 | 3.000 | 2.415 | 2.985 | 135,737 | +0.57(+23.60%) |
Jun 03, 2016 | 2.550 | 2.774 | 2.375 | 2.415 | 20,718 | -0.10(-4.12%) |
Jun 02, 2016 | 2.639 | 2.749 | 2.263 | 2.519 | 27,510 | +0.01(+0.25%) |