Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.890 | 3.970 | 3.590 | 3.610 | 313,102 | -0.27(-6.96%) |
May 30, 2017 | 3.950 | 3.970 | 3.870 | 3.880 | 128,357 | -0.07(-1.77%) |
May 26, 2017 | 3.820 | 3.990 | 3.804 | 3.950 | 76,864 | +0.11(+2.86%) |
May 25, 2017 | 3.850 | 3.880 | 3.800 | 3.840 | 81,466 | +0.01(+0.26%) |
May 24, 2017 | 3.840 | 3.920 | 3.800 | 3.830 | 73,480 | -0.01(-0.26%) |
May 23, 2017 | 3.850 | 3.940 | 3.794 | 3.840 | 156,818 | +0.00(+0.00%) |
May 22, 2017 | 4.310 | 4.328 | 3.800 | 3.840 | 300,893 | -0.39(-9.22%) |
May 19, 2017 | 4.300 | 4.420 | 4.187 | 4.230 | 377,955 | +0.07(+1.68%) |
May 18, 2017 | 3.970 | 4.290 | 3.945 | 4.160 | 897,623 | +0.20(+5.05%) |
May 17, 2017 | 3.800 | 4.050 | 3.800 | 3.960 | 258,137 | +0.15(+3.94%) |
May 16, 2017 | 3.870 | 3.940 | 3.740 | 3.810 | 185,611 | -0.05(-1.30%) |
May 15, 2017 | 3.960 | 4.040 | 3.800 | 3.860 | 211,283 | -0.09(-2.28%) |
May 12, 2017 | 3.810 | 4.053 | 3.660 | 3.950 | 701,995 | +0.16(+4.22%) |
May 11, 2017 | 3.790 | 3.820 | 3.550 | 3.790 | 229,691 | +0.17(+4.70%) |
May 10, 2017 | 3.550 | 3.670 | 3.550 | 3.620 | 175,557 | +0.06(+1.69%) |
May 09, 2017 | 3.580 | 3.720 | 3.530 | 3.560 | 227,435 | -0.04(-1.11%) |
May 08, 2017 | 3.570 | 3.628 | 3.570 | 3.600 | 112,817 | +0.03(+0.84%) |
May 05, 2017 | 3.670 | 3.680 | 3.540 | 3.570 | 121,993 | -0.09(-2.46%) |
May 04, 2017 | 3.650 | 3.700 | 3.650 | 3.660 | 66,717 | -0.05(-1.35%) |
May 03, 2017 | 3.820 | 3.880 | 3.670 | 3.710 | 147,309 | -0.17(-4.38%) |
May 02, 2017 | 3.670 | 3.920 | 3.630 | 3.880 | 299,033 | +0.22(+6.01%) |
May 01, 2017 | 3.690 | 3.700 | 3.630 | 3.660 | 60,346 | +0.02(+0.55%) |
Apr 28, 2017 | 3.720 | 3.730 | 3.580 | 3.640 | 73,717 | -0.09(-2.41%) |
Apr 27, 2017 | 3.820 | 3.830 | 3.705 | 3.730 | 97,754 | -0.05(-1.32%) |
Apr 26, 2017 | 3.550 | 3.840 | 3.520 | 3.780 | 241,000 | +0.21(+5.88%) |
Apr 25, 2017 | 3.300 | 3.600 | 3.286 | 3.570 | 256,925 | +0.29(+8.84%) |
Apr 24, 2017 | 3.200 | 3.300 | 3.130 | 3.280 | 79,987 | +0.13(+4.13%) |
Apr 21, 2017 | 3.270 | 3.310 | 3.130 | 3.150 | 148,915 | -0.11(-3.37%) |
Apr 20, 2017 | 3.240 | 3.320 | 3.200 | 3.260 | 74,978 | +0.05(+1.56%) |
Apr 19, 2017 | 3.250 | 3.340 | 3.180 | 3.210 | 61,627 | -0.01(-0.31%) |
Apr 18, 2017 | 3.220 | 3.290 | 3.150 | 3.220 | 96,193 | -0.06(-1.83%) |
Apr 17, 2017 | 3.270 | 3.340 | 3.230 | 3.280 | 170,871 | +0.00(+0.00%) |
Apr 13, 2017 | 3.350 | 3.400 | 3.200 | 3.280 | 172,463 | -0.09(-2.67%) |
Apr 12, 2017 | 3.410 | 3.470 | 3.330 | 3.370 | 74,179 | -0.04(-1.17%) |
Apr 11, 2017 | 3.350 | 3.450 | 3.330 | 3.410 | 35,959 | +0.06(+1.79%) |
Apr 10, 2017 | 3.340 | 3.469 | 3.340 | 3.350 | 38,478 | +0.00(+0.00%) |
Apr 07, 2017 | 3.340 | 3.490 | 3.330 | 3.350 | 80,743 | -0.02(-0.59%) |
Apr 06, 2017 | 3.450 | 3.460 | 3.330 | 3.370 | 185,776 | -0.06(-1.75%) |
Apr 05, 2017 | 3.510 | 3.690 | 3.360 | 3.430 | 388,367 | +0.06(+1.78%) |
Apr 04, 2017 | 3.420 | 3.510 | 3.310 | 3.370 | 181,209 | -0.06(-1.75%) |
Apr 03, 2017 | 3.740 | 3.740 | 3.400 | 3.430 | 280,736 | -0.27(-7.30%) |
Mar 31, 2017 | 3.800 | 3.840 | 3.650 | 3.700 | 222,146 | -0.12(-3.14%) |
Mar 30, 2017 | 3.850 | 3.860 | 3.780 | 3.820 | 50,258 | -0.06(-1.55%) |
Mar 29, 2017 | 3.910 | 3.977 | 3.820 | 3.880 | 84,801 | +0.00(+0.00%) |
Mar 28, 2017 | 3.840 | 4.020 | 3.820 | 3.880 | 259,425 | +0.04(+1.04%) |
Mar 27, 2017 | 3.520 | 3.900 | 3.520 | 3.840 | 126,936 | +0.24(+6.67%) |
Mar 24, 2017 | 3.480 | 3.620 | 3.440 | 3.600 | 93,315 | +0.14(+4.05%) |
Mar 23, 2017 | 3.400 | 3.500 | 3.400 | 3.460 | 70,978 | +0.00(+0.00%) |
Mar 22, 2017 | 3.680 | 3.680 | 3.350 | 3.460 | 263,770 | +0.03(+0.87%) |
Mar 21, 2017 | 3.780 | 3.783 | 3.420 | 3.430 | 166,681 | -0.33(-8.78%) |
Mar 20, 2017 | 3.850 | 3.939 | 3.670 | 3.760 | 150,591 | -0.15(-3.84%) |
Mar 17, 2017 | 3.570 | 4.140 | 3.500 | 3.910 | 814,226 | +0.30(+8.31%) |
Mar 16, 2017 | 3.680 | 3.710 | 3.600 | 3.610 | 92,763 | -0.04(-1.10%) |
Mar 15, 2017 | 3.430 | 3.700 | 3.420 | 3.650 | 278,037 | +0.16(+4.58%) |
Mar 14, 2017 | 3.550 | 3.550 | 3.430 | 3.490 | 150,872 | -0.08(-2.24%) |
Mar 13, 2017 | 3.500 | 3.610 | 3.500 | 3.570 | 87,107 | +0.02(+0.56%) |
Mar 10, 2017 | 3.530 | 3.600 | 3.450 | 3.550 | 198,247 | +0.06(+1.72%) |
Mar 09, 2017 | 3.380 | 3.620 | 3.350 | 3.490 | 171,270 | +0.08(+2.35%) |
Mar 08, 2017 | 3.410 | 3.540 | 3.350 | 3.410 | 127,144 | +0.05(+1.49%) |
Mar 07, 2017 | 3.330 | 3.480 | 3.300 | 3.360 | 127,499 | -0.01(-0.30%) |
Mar 06, 2017 | 3.300 | 3.570 | 3.245 | 3.370 | 192,003 | +0.01(+0.30%) |
Mar 03, 2017 | 3.270 | 3.380 | 3.250 | 3.360 | 113,830 | +0.11(+3.38%) |
Mar 02, 2017 | 3.250 | 3.470 | 3.200 | 3.250 | 206,037 | -0.04(-1.22%) |
Mar 01, 2017 | 3.180 | 3.370 | 3.110 | 3.290 | 341,761 | +0.20(+6.47%) |
Feb 28, 2017 | 3.130 | 3.139 | 3.010 | 3.090 | 132,957 | -0.01(-0.32%) |
Feb 27, 2017 | 2.950 | 3.140 | 2.910 | 3.100 | 187,734 | +0.16(+5.44%) |
Feb 24, 2017 | 2.880 | 3.000 | 2.880 | 2.940 | 50,586 | -0.02(-0.68%) |
Feb 23, 2017 | 2.890 | 3.000 | 2.850 | 2.960 | 127,716 | +0.10(+3.50%) |
Feb 22, 2017 | 2.780 | 2.990 | 2.700 | 2.860 | 141,653 | +0.11(+4.00%) |
Feb 21, 2017 | 2.890 | 2.890 | 2.680 | 2.750 | 190,228 | -0.10(-3.51%) |
Feb 17, 2017 | 2.850 | 2.850 | 2.850 | 0 | +0.01(+0.35%) | |
Feb 16, 2017 | 2.770 | 2.900 | 2.720 | 2.840 | 115,432 | +0.08(+2.90%) |
Feb 15, 2017 | 2.630 | 2.790 | 2.600 | 2.760 | 109,893 | +0.09(+3.37%) |
Feb 14, 2017 | 2.720 | 2.780 | 2.580 | 2.670 | 124,119 | -0.02(-0.74%) |
Feb 13, 2017 | 2.810 | 2.840 | 2.680 | 2.690 | 109,634 | -0.09(-3.24%) |
Feb 10, 2017 | 2.710 | 2.810 | 2.620 | 2.780 | 103,413 | +0.10(+3.73%) |
Feb 09, 2017 | 2.540 | 2.740 | 2.500 | 2.680 | 126,534 | +0.13(+5.10%) |
Feb 08, 2017 | 2.550 | 2.725 | 2.500 | 2.550 | 139,221 | -0.01(-0.39%) |
Feb 07, 2017 | 2.560 | 2.650 | 2.550 | 2.560 | 147,986 | -0.04(-1.54%) |
Feb 06, 2017 | 2.740 | 2.850 | 2.590 | 2.600 | 137,691 | -0.14(-5.11%) |
Feb 03, 2017 | 2.600 | 2.750 | 2.530 | 2.740 | 218,427 | +0.17(+6.61%) |
Feb 02, 2017 | 2.380 | 2.600 | 2.380 | 2.570 | 164,486 | +0.14(+5.76%) |
Feb 01, 2017 | 2.470 | 2.540 | 2.400 | 2.430 | 54,717 | -0.02(-0.82%) |
Jan 31, 2017 | 2.360 | 2.480 | 2.340 | 2.450 | 79,629 | +0.10(+4.26%) |
Jan 30, 2017 | 2.390 | 2.410 | 2.290 | 2.350 | 107,822 | -0.05(-2.08%) |
Jan 27, 2017 | 2.360 | 2.444 | 2.360 | 2.400 | 56,260 | +0.02(+0.84%) |
Jan 26, 2017 | 2.400 | 2.480 | 2.315 | 2.380 | 130,806 | -0.04(-1.65%) |
Jan 25, 2017 | 2.400 | 2.520 | 2.350 | 2.420 | 62,145 | +0.06(+2.54%) |
Jan 24, 2017 | 2.260 | 2.360 | 2.260 | 2.360 | 91,591 | +0.11(+4.89%) |
Jan 23, 2017 | 2.250 | 2.300 | 2.190 | 2.250 | 147,377 | +0.00(+0.00%) |
Jan 20, 2017 | 2.270 | 2.360 | 2.240 | 2.250 | 142,973 | -0.02(-0.88%) |
Jan 19, 2017 | 2.430 | 2.500 | 2.250 | 2.270 | 135,548 | -0.16(-6.58%) |
Jan 18, 2017 | 2.560 | 2.630 | 2.360 | 2.430 | 164,210 | -0.13(-5.08%) |
Jan 17, 2017 | 2.590 | 2.669 | 2.540 | 2.560 | 126,056 | -0.02(-0.78%) |
Jan 13, 2017 | 2.580 | 2.580 | 2.580 | 0 | +0.03(+1.18%) | |
Jan 12, 2017 | 2.590 | 2.629 | 2.520 | 2.550 | 75,027 | -0.09(-3.41%) |
Jan 11, 2017 | 2.670 | 2.685 | 2.500 | 2.640 | 273,580 | -0.01(-0.38%) |
Jan 10, 2017 | 2.620 | 2.720 | 2.610 | 2.650 | 79,662 | -0.01(-0.38%) |
Jan 09, 2017 | 2.730 | 2.780 | 2.600 | 2.660 | 238,834 | -0.06(-2.21%) |
Jan 06, 2017 | 2.850 | 2.900 | 2.670 | 2.720 | 246,363 | -0.12(-4.23%) |
Jan 05, 2017 | 2.730 | 2.900 | 2.610 | 2.840 | 414,366 | +0.05(+1.79%) |
Jan 04, 2017 | 2.840 | 2.840 | 2.640 | 2.790 | 241,273 | -0.01(-0.36%) |
Jan 03, 2017 | 2.750 | 2.850 | 2.560 | 2.800 | 595,274 | +0.10(+3.70%) |
Dec 30, 2016 | 2.700 | 2.700 | 2.700 | 0 | -0.07(-2.53%) | |
Dec 29, 2016 | 3.160 | 3.210 | 2.690 | 2.770 | 7,499,405 | +0.48(+20.96%) |
Dec 28, 2016 | 2.440 | 2.450 | 2.170 | 2.290 | 280,878 | -0.13(-5.37%) |
Dec 27, 2016 | 2.410 | 2.470 | 2.310 | 2.420 | 120,261 | +0.05(+2.11%) |
Dec 23, 2016 | 2.370 | 2.370 | 2.370 | 0 | +0.15(+6.76%) | |
Dec 22, 2016 | 2.100 | 2.250 | 2.100 | 2.220 | 84,102 | +0.03(+1.37%) |
Dec 21, 2016 | 2.240 | 2.290 | 2.180 | 2.190 | 144,573 | -0.04(-1.79%) |
Dec 20, 2016 | 2.040 | 2.280 | 2.040 | 2.230 | 127,318 | +0.24(+12.06%) |
Dec 19, 2016 | 1.970 | 2.065 | 1.880 | 1.990 | 175,892 | +0.04(+2.05%) |
Dec 16, 2016 | 2.040 | 2.050 | 1.920 | 1.950 | 239,743 | -0.06(-2.99%) |
Dec 15, 2016 | 2.270 | 2.360 | 1.890 | 2.010 | 274,420 | -0.24(-10.67%) |
Dec 14, 2016 | 2.260 | 2.320 | 2.210 | 2.250 | 63,544 | -0.05(-2.17%) |
Dec 13, 2016 | 2.390 | 2.400 | 2.260 | 2.300 | 52,627 | -0.06(-2.54%) |
Dec 12, 2016 | 2.370 | 2.420 | 2.327 | 2.360 | 42,865 | -0.04(-1.67%) |
Dec 09, 2016 | 2.430 | 2.510 | 2.350 | 2.400 | 66,057 | +0.01(+0.42%) |
Dec 08, 2016 | 2.350 | 2.400 | 2.200 | 2.390 | 108,551 | +0.00(+0.00%) |
Dec 07, 2016 | 2.395 | 2.480 | 2.370 | 2.390 | 62,167 | -0.04(-1.65%) |
Dec 06, 2016 | 2.310 | 2.470 | 2.300 | 2.430 | 65,182 | +0.10(+4.29%) |
Dec 05, 2016 | 2.320 | 2.360 | 2.240 | 2.330 | 60,034 | +0.06(+2.64%) |
Dec 02, 2016 | 2.240 | 2.430 | 2.200 | 2.270 | 46,780 | +0.03(+1.34%) |
Dec 01, 2016 | 2.390 | 2.450 | 2.210 | 2.240 | 103,001 | -0.15(-6.28%) |
Nov 30, 2016 | 2.460 | 2.460 | 2.300 | 2.390 | 73,512 | -0.02(-0.83%) |
Nov 29, 2016 | 2.500 | 2.530 | 2.330 | 2.410 | 132,931 | -0.11(-4.37%) |
Nov 28, 2016 | 2.670 | 2.670 | 2.490 | 2.520 | 102,311 | -0.17(-6.32%) |
Nov 25, 2016 | 2.680 | 2.720 | 2.590 | 2.690 | 37,073 | +0.00(+0.00%) |
Nov 23, 2016 | 2.690 | 2.690 | 2.690 | 0 | +0.07(+2.67%) | |
Nov 22, 2016 | 2.660 | 2.660 | 2.480 | 2.620 | 72,029 | -0.01(-0.38%) |
Nov 21, 2016 | 2.600 | 2.700 | 2.500 | 2.630 | 51,796 | +0.04(+1.54%) |
Nov 18, 2016 | 2.510 | 2.620 | 2.450 | 2.590 | 63,894 | +0.10(+4.02%) |
Nov 17, 2016 | 2.530 | 2.590 | 2.460 | 2.490 | 53,745 | -0.01(-0.40%) |
Nov 16, 2016 | 2.590 | 2.590 | 2.450 | 2.500 | 103,393 | -0.08(-3.10%) |
Nov 15, 2016 | 2.620 | 2.650 | 2.550 | 2.580 | 80,744 | -0.09(-3.37%) |
Nov 14, 2016 | 2.770 | 2.790 | 2.630 | 2.670 | 159,931 | -0.04(-1.48%) |
Nov 11, 2016 | 2.700 | 2.770 | 2.600 | 2.710 | 155,638 | +0.02(+0.74%) |
Nov 10, 2016 | 2.540 | 2.740 | 2.430 | 2.690 | 112,978 | +0.19(+7.60%) |
Nov 09, 2016 | 2.250 | 2.570 | 2.250 | 2.500 | 76,972 | +0.20(+8.70%) |
Nov 08, 2016 | 2.420 | 2.420 | 2.180 | 2.300 | 95,998 | -0.04(-1.71%) |
Nov 07, 2016 | 2.070 | 2.340 | 2.070 | 2.340 | 130,784 | +0.30(+14.71%) |
Nov 04, 2016 | 2.170 | 2.330 | 2.010 | 2.040 | 197,691 | -0.10(-4.67%) |
Nov 03, 2016 | 2.330 | 2.380 | 2.090 | 2.140 | 66,140 | -0.21(-8.94%) |
Nov 02, 2016 | 2.380 | 2.420 | 2.300 | 2.350 | 42,887 | +0.00(+0.00%) |
Nov 01, 2016 | 2.430 | 2.450 | 2.330 | 2.350 | 27,347 | -0.03(-1.26%) |
Oct 31, 2016 | 2.500 | 2.500 | 2.290 | 2.380 | 139,737 | -0.07(-2.86%) |
Oct 28, 2016 | 2.410 | 2.500 | 2.410 | 2.450 | 36,481 | +0.02(+0.82%) |
Oct 27, 2016 | 2.470 | 2.500 | 2.330 | 2.430 | 109,996 | -0.01(-0.41%) |
Oct 26, 2016 | 2.580 | 2.580 | 2.350 | 2.440 | 124,540 | -0.17(-6.51%) |
Oct 25, 2016 | 2.629 | 2.680 | 2.560 | 2.610 | 56,910 | -0.03(-1.14%) |
Oct 24, 2016 | 2.680 | 2.680 | 2.510 | 2.640 | 69,472 | +0.01(+0.38%) |
Oct 21, 2016 | 2.550 | 2.770 | 2.550 | 2.630 | 167,455 | +0.04(+1.54%) |
Oct 20, 2016 | 2.550 | 2.610 | 2.510 | 2.590 | 112,262 | +0.02(+0.78%) |
Oct 19, 2016 | 2.590 | 2.630 | 2.530 | 2.570 | 52,747 | -0.05(-1.91%) |
Oct 18, 2016 | 2.630 | 2.720 | 2.590 | 2.620 | 38,494 | +0.02(+0.77%) |
Oct 17, 2016 | 2.610 | 2.660 | 2.570 | 2.600 | 40,766 | -0.03(-1.14%) |
Oct 14, 2016 | 2.710 | 2.750 | 2.610 | 2.630 | 45,276 | -0.07(-2.59%) |
Oct 13, 2016 | 2.790 | 2.870 | 2.680 | 2.700 | 47,613 | -0.10(-3.57%) |
Oct 12, 2016 | 2.790 | 2.880 | 2.790 | 2.800 | 42,236 | -0.02(-0.71%) |
Oct 11, 2016 | 2.920 | 2.970 | 2.790 | 2.820 | 49,481 | -0.07(-2.42%) |
Oct 10, 2016 | 2.780 | 2.960 | 2.780 | 2.890 | 94,422 | +0.10(+3.58%) |
Oct 07, 2016 | 2.830 | 2.850 | 2.750 | 2.790 | 33,369 | -0.06(-2.11%) |
Oct 06, 2016 | 2.920 | 2.950 | 2.830 | 2.850 | 32,875 | -0.09(-3.06%) |
Oct 05, 2016 | 2.920 | 2.990 | 2.840 | 2.940 | 39,804 | +0.03(+1.03%) |
Oct 04, 2016 | 3.030 | 3.030 | 2.873 | 2.910 | 76,522 | -0.10(-3.32%) |
Oct 03, 2016 | 2.990 | 3.060 | 2.930 | 3.010 | 193,614 | +0.04(+1.35%) |
Sep 30, 2016 | 2.870 | 2.990 | 2.790 | 2.970 | 58,594 | +0.12(+4.21%) |
Sep 29, 2016 | 2.960 | 2.960 | 2.801 | 2.850 | 29,201 | -0.09(-3.06%) |
Sep 28, 2016 | 3.010 | 3.010 | 2.920 | 2.940 | 53,128 | -0.04(-1.34%) |
Sep 27, 2016 | 2.990 | 3.010 | 2.910 | 2.980 | 64,222 | +0.00(+0.00%) |
Sep 26, 2016 | 2.980 | 3.120 | 2.980 | 2.980 | 193,778 | +0.00(+0.00%) |
Sep 23, 2016 | 3.000 | 3.020 | 2.960 | 2.980 | 80,360 | -0.02(-0.67%) |
Sep 22, 2016 | 2.970 | 3.000 | 2.880 | 3.000 | 187,336 | +0.08(+2.74%) |
Sep 21, 2016 | 2.790 | 3.000 | 2.750 | 2.920 | 143,118 | +0.17(+6.18%) |
Sep 20, 2016 | 2.670 | 2.840 | 2.550 | 2.750 | 156,919 | +0.13(+4.96%) |
Sep 19, 2016 | 2.610 | 2.630 | 2.510 | 2.620 | 27,501 | +0.04(+1.55%) |
Sep 16, 2016 | 2.610 | 2.700 | 2.510 | 2.580 | 250,255 | +0.00(+0.00%) |
Sep 15, 2016 | 2.460 | 2.580 | 2.460 | 2.580 | 124,366 | +0.08(+3.20%) |
Sep 14, 2016 | 2.470 | 2.540 | 2.460 | 2.500 | 79,927 | -0.02(-0.79%) |
Sep 13, 2016 | 2.580 | 2.640 | 2.500 | 2.520 | 62,653 | -0.07(-2.70%) |
Sep 12, 2016 | 2.380 | 2.600 | 2.250 | 2.590 | 202,373 | +0.21(+8.82%) |
Sep 09, 2016 | 2.600 | 2.600 | 2.370 | 2.380 | 159,993 | -0.22(-8.46%) |
Sep 08, 2016 | 2.580 | 2.640 | 2.580 | 2.600 | 102,238 | +0.01(+0.39%) |
Sep 07, 2016 | 2.680 | 2.750 | 2.580 | 2.590 | 83,873 | -0.10(-3.72%) |
Sep 06, 2016 | 2.740 | 2.740 | 2.680 | 2.690 | 47,540 | -0.06(-2.18%) |
Sep 02, 2016 | 2.760 | 2.750 | 2.750 | 2.750 | 20,700 | +0.02(+0.73%) |
Sep 01, 2016 | 2.760 | 2.820 | 2.710 | 2.730 | 51,566 | +0.00(+0.00%) |
Aug 31, 2016 | 2.830 | 2.830 | 2.710 | 2.730 | 53,901 | -0.07(-2.50%) |
Aug 30, 2016 | 2.760 | 2.890 | 2.750 | 2.800 | 95,224 | -0.01(-0.36%) |
Aug 29, 2016 | 2.800 | 2.880 | 2.750 | 2.810 | 53,948 | -0.02(-0.71%) |
Aug 26, 2016 | 2.760 | 2.890 | 2.710 | 2.830 | 70,413 | +0.08(+2.91%) |
Aug 25, 2016 | 2.890 | 2.890 | 2.720 | 2.750 | 74,626 | -0.01(-0.36%) |
Aug 24, 2016 | 2.780 | 2.920 | 2.760 | 2.760 | 48,929 | -0.06(-2.13%) |
Aug 23, 2016 | 2.860 | 2.920 | 2.780 | 2.820 | 31,029 | -0.02(-0.70%) |
Aug 22, 2016 | 2.860 | 2.880 | 2.820 | 2.840 | 61,462 | +0.00(+0.00%) |
Aug 19, 2016 | 2.810 | 2.940 | 2.770 | 2.840 | 106,514 | +0.00(+0.00%) |
Aug 18, 2016 | 2.890 | 2.920 | 2.790 | 2.840 | 79,337 | -0.02(-0.70%) |
Aug 17, 2016 | 2.790 | 2.910 | 2.755 | 2.860 | 67,680 | +0.09(+3.25%) |
Aug 16, 2016 | 2.820 | 2.840 | 2.770 | 2.770 | 75,314 | -0.01(-0.36%) |
Aug 15, 2016 | 2.830 | 2.890 | 2.760 | 2.780 | 157,672 | -0.06(-2.11%) |
Aug 12, 2016 | 2.830 | 2.880 | 2.820 | 2.840 | 57,335 | +0.02(+0.71%) |
Aug 11, 2016 | 2.800 | 2.842 | 2.785 | 2.820 | 103,032 | +0.05(+1.81%) |
Aug 10, 2016 | 3.000 | 3.000 | 2.730 | 2.770 | 109,686 | -0.19(-6.42%) |
Aug 09, 2016 | 2.970 | 3.000 | 2.850 | 2.960 | 55,101 | -0.04(-1.33%) |
Aug 08, 2016 | 2.920 | 3.000 | 2.860 | 3.000 | 64,736 | +0.00(+0.00%) |
Aug 05, 2016 | 2.980 | 3.000 | 2.970 | 3.000 | 67,721 | +0.04(+1.35%) |
Aug 04, 2016 | 3.000 | 3.000 | 2.930 | 2.960 | 21,997 | -0.04(-1.33%) |
Aug 03, 2016 | 2.900 | 3.000 | 2.870 | 3.000 | 63,624 | +0.12(+4.17%) |
Aug 02, 2016 | 2.920 | 2.980 | 2.860 | 2.880 | 25,486 | -0.02(-0.69%) |
Aug 01, 2016 | 3.000 | 3.041 | 2.820 | 2.900 | 173,601 | -0.13(-4.29%) |
Jul 29, 2016 | 3.020 | 3.100 | 3.000 | 3.030 | 209,480 | -0.09(-2.88%) |
Jul 28, 2016 | 3.160 | 3.200 | 3.070 | 3.120 | 294,719 | -0.02(-0.64%) |
Jul 27, 2016 | 3.000 | 3.180 | 3.000 | 3.140 | 128,115 | +0.09(+2.95%) |
Jul 26, 2016 | 3.000 | 3.070 | 2.998 | 3.050 | 97,313 | -0.07(-2.24%) |
Jul 25, 2016 | 2.980 | 3.150 | 2.920 | 3.120 | 85,492 | +0.11(+3.65%) |
Jul 22, 2016 | 2.890 | 3.030 | 2.890 | 3.010 | 68,446 | +0.11(+3.79%) |
Jul 21, 2016 | 2.930 | 2.990 | 2.850 | 2.900 | 41,762 | -0.03(-1.02%) |
Jul 20, 2016 | 2.860 | 2.958 | 2.814 | 2.930 | 50,171 | +0.11(+3.90%) |
Jul 19, 2016 | 2.900 | 2.900 | 2.810 | 2.820 | 43,714 | -0.06(-2.08%) |
Jul 18, 2016 | 2.940 | 2.940 | 2.850 | 2.880 | 69,626 | -0.06(-2.04%) |
Jul 15, 2016 | 2.940 | 2.970 | 2.870 | 2.940 | 48,582 | +0.04(+1.38%) |
Jul 14, 2016 | 2.940 | 3.000 | 2.850 | 2.900 | 20,243 | -0.04(-1.36%) |
Jul 13, 2016 | 3.040 | 3.040 | 2.850 | 2.940 | 118,008 | -0.06(-2.00%) |
Jul 12, 2016 | 2.920 | 3.050 | 2.900 | 3.000 | 141,078 | +0.08(+2.74%) |
Jul 11, 2016 | 2.870 | 2.930 | 2.790 | 2.920 | 58,704 | +0.03(+1.04%) |
Jul 08, 2016 | 2.710 | 2.910 | 2.660 | 2.890 | 85,965 | +0.15(+5.47%) |
Jul 07, 2016 | 2.720 | 2.760 | 2.620 | 2.740 | 30,114 | +0.11(+4.18%) |
Jul 05, 2016 | 2.670 | 2.750 | 2.600 | 2.630 | 76,094 | -0.08(-2.95%) |
Jul 01, 2016 | 2.760 | 2.710 | 2.710 | 2.710 | 126,400 | +0.02(+0.74%) |
Jun 30, 2016 | 2.675 | 2.781 | 2.630 | 2.690 | 108,685 | +0.03(+1.13%) |
Jun 29, 2016 | 2.750 | 2.910 | 2.580 | 2.660 | 206,483 | -0.02(-0.75%) |
Jun 28, 2016 | 2.830 | 2.930 | 2.650 | 2.680 | 176,054 | -0.13(-4.63%) |
Jun 27, 2016 | 2.520 | 2.840 | 2.440 | 2.810 | 200,337 | +0.29(+11.51%) |
Jun 24, 2016 | 2.570 | 2.660 | 2.430 | 2.520 | 2,921,363 | -0.20(-7.35%) |
Jun 23, 2016 | 2.600 | 2.750 | 2.570 | 2.720 | 147,930 | +0.12(+4.62%) |
Jun 22, 2016 | 2.550 | 2.750 | 2.490 | 2.600 | 110,291 | -0.01(-0.38%) |
Jun 21, 2016 | 2.580 | 2.640 | 2.400 | 2.610 | 136,749 | +0.05(+1.95%) |
Jun 20, 2016 | 2.550 | 2.770 | 2.500 | 2.560 | 167,258 | +0.12(+4.92%) |
Jun 17, 2016 | 2.610 | 2.660 | 2.430 | 2.440 | 254,372 | -0.24(-8.96%) |
Jun 16, 2016 | 2.645 | 2.730 | 2.620 | 2.680 | 63,864 | -0.03(-1.11%) |
Jun 15, 2016 | 2.670 | 2.760 | 2.620 | 2.710 | 52,588 | +0.07(+2.65%) |
Jun 14, 2016 | 2.770 | 2.820 | 2.630 | 2.640 | 83,019 | -0.13(-4.69%) |
Jun 13, 2016 | 2.650 | 2.790 | 2.650 | 2.770 | 73,331 | +0.10(+3.55%) |
Jun 10, 2016 | 2.800 | 2.847 | 2.650 | 2.675 | 172,554 | -0.20(-6.79%) |
Jun 09, 2016 | 2.930 | 3.130 | 2.850 | 2.870 | 43,439 | -0.04(-1.37%) |
Jun 08, 2016 | 2.880 | 3.000 | 2.850 | 2.910 | 115,410 | +0.04(+1.39%) |
Jun 07, 2016 | 2.890 | 2.940 | 2.830 | 2.870 | 80,299 | -0.04(-1.37%) |
Jun 06, 2016 | 2.810 | 2.940 | 2.770 | 2.910 | 22,319 | +0.10(+3.56%) |
Jun 03, 2016 | 2.860 | 2.880 | 2.760 | 2.810 | 52,367 | -0.08(-2.77%) |
Jun 02, 2016 | 2.830 | 2.930 | 2.830 | 2.890 | 49,842 | +0.10(+3.58%) |