Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.440 | 3.590 | 3.410 | 3.450 | 798,638 | +0.14(+4.23%) |
Mar 30, 2017 | 3.350 | 3.350 | 3.260 | 3.310 | 235,204 | +0.01(+0.30%) |
Mar 29, 2017 | 3.220 | 3.360 | 3.210 | 3.300 | 241,131 | +0.01(+0.30%) |
Mar 28, 2017 | 3.300 | 3.400 | 3.250 | 3.290 | 373,799 | +0.03(+0.92%) |
Mar 27, 2017 | 3.130 | 3.285 | 3.120 | 3.260 | 204,331 | +0.07(+2.19%) |
Mar 24, 2017 | 3.270 | 3.350 | 3.120 | 3.190 | 303,325 | -0.04(-1.24%) |
Mar 23, 2017 | 3.110 | 3.320 | 3.100 | 3.230 | 435,884 | +0.08(+2.54%) |
Mar 22, 2017 | 3.220 | 3.235 | 3.100 | 3.150 | 308,023 | -0.10(-3.08%) |
Mar 21, 2017 | 3.540 | 3.570 | 3.240 | 3.250 | 386,687 | -0.21(-6.07%) |
Mar 20, 2017 | 3.510 | 3.540 | 3.400 | 3.460 | 407,905 | -0.13(-3.62%) |
Mar 17, 2017 | 3.070 | 3.620 | 3.070 | 3.590 | 1,506,410 | +0.49(+15.81%) |
Mar 16, 2017 | 3.040 | 3.100 | 3.030 | 3.100 | 182,712 | +0.02(+0.65%) |
Mar 15, 2017 | 3.020 | 3.110 | 3.010 | 3.080 | 251,086 | +0.07(+2.33%) |
Mar 14, 2017 | 3.150 | 3.160 | 3.005 | 3.010 | 238,546 | -0.15(-4.75%) |
Mar 13, 2017 | 3.160 | 3.170 | 3.050 | 3.160 | 242,258 | +0.03(+0.96%) |
Mar 10, 2017 | 3.050 | 3.156 | 3.010 | 3.130 | 259,377 | +0.12(+3.99%) |
Mar 09, 2017 | 3.150 | 3.160 | 3.000 | 3.010 | 255,337 | -0.13(-4.14%) |
Mar 08, 2017 | 3.220 | 3.270 | 3.130 | 3.140 | 208,822 | -0.07(-2.18%) |
Mar 07, 2017 | 3.240 | 3.250 | 3.150 | 3.210 | 327,557 | -0.04(-1.23%) |
Mar 06, 2017 | 3.340 | 3.370 | 3.220 | 3.250 | 302,117 | -0.11(-3.27%) |
Mar 03, 2017 | 3.430 | 3.460 | 3.300 | 3.360 | 230,092 | -0.09(-2.61%) |
Mar 02, 2017 | 3.370 | 3.520 | 3.310 | 3.450 | 730,079 | +0.10(+2.99%) |
Mar 01, 2017 | 3.290 | 3.400 | 3.250 | 3.350 | 398,577 | +0.10(+3.08%) |
Feb 28, 2017 | 3.410 | 3.410 | 3.120 | 3.250 | 948,190 | -0.16(-4.69%) |
Feb 27, 2017 | 3.310 | 3.430 | 3.310 | 3.410 | 389,237 | +0.11(+3.33%) |
Feb 24, 2017 | 3.450 | 3.450 | 3.230 | 3.300 | 976,336 | -0.12(-3.51%) |
Feb 23, 2017 | 3.220 | 3.480 | 3.220 | 3.420 | 718,644 | +0.22(+6.87%) |
Feb 22, 2017 | 3.200 | 3.310 | 3.180 | 3.200 | 625,092 | +0.02(+0.63%) |
Feb 21, 2017 | 3.050 | 3.220 | 3.040 | 3.180 | 907,014 | +0.21(+7.07%) |
Feb 17, 2017 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.940 | 3.050 | 2.890 | 2.970 | 586,279 | +0.07(+2.41%) |
Feb 15, 2017 | 2.910 | 2.910 | 2.840 | 2.900 | 383,289 | -0.01(-0.34%) |
Feb 14, 2017 | 2.900 | 2.930 | 2.850 | 2.910 | 251,759 | -0.01(-0.34%) |
Feb 13, 2017 | 2.930 | 2.960 | 2.880 | 2.920 | 376,633 | +0.04(+1.39%) |
Feb 10, 2017 | 2.750 | 2.910 | 2.700 | 2.880 | 2,154,805 | -0.13(-4.32%) |
Feb 09, 2017 | 3.010 | 3.110 | 2.940 | 3.010 | 410,759 | +0.00(+0.00%) |
Feb 08, 2017 | 3.080 | 3.120 | 3.000 | 3.010 | 190,563 | -0.05(-1.63%) |
Feb 07, 2017 | 3.060 | 3.170 | 3.010 | 3.060 | 299,157 | +0.01(+0.33%) |
Feb 06, 2017 | 3.090 | 3.139 | 3.020 | 3.050 | 160,419 | -0.07(-2.24%) |
Feb 03, 2017 | 3.070 | 3.150 | 3.000 | 3.120 | 147,231 | +0.09(+2.97%) |
Feb 02, 2017 | 3.000 | 3.060 | 2.960 | 3.030 | 244,067 | -0.03(-0.98%) |
Feb 01, 2017 | 3.210 | 3.210 | 3.000 | 3.060 | 191,849 | -0.07(-2.24%) |
Jan 31, 2017 | 3.160 | 3.190 | 3.010 | 3.130 | 172,681 | +0.11(+3.64%) |
Jan 30, 2017 | 3.180 | 3.200 | 3.010 | 3.020 | 384,220 | -0.16(-5.03%) |
Jan 27, 2017 | 3.130 | 3.220 | 3.110 | 3.180 | 174,867 | +0.08(+2.58%) |
Jan 26, 2017 | 3.260 | 3.260 | 3.100 | 3.100 | 366,914 | -0.19(-5.78%) |
Jan 25, 2017 | 3.280 | 3.360 | 3.240 | 3.290 | 182,729 | -0.01(-0.30%) |
Jan 24, 2017 | 3.300 | 3.380 | 3.230 | 3.300 | 313,874 | +0.03(+0.92%) |
Jan 23, 2017 | 3.230 | 3.350 | 3.210 | 3.270 | 248,319 | -0.05(-1.51%) |
Jan 20, 2017 | 3.210 | 3.370 | 3.210 | 3.320 | 249,240 | +0.11(+3.43%) |
Jan 19, 2017 | 3.300 | 3.300 | 3.200 | 3.210 | 280,885 | -0.12(-3.60%) |
Jan 18, 2017 | 3.270 | 3.440 | 3.250 | 3.330 | 161,766 | +0.03(+0.91%) |
Jan 17, 2017 | 3.380 | 3.420 | 3.280 | 3.300 | 364,973 | -0.16(-4.62%) |
Jan 13, 2017 | 3.460 | 3.460 | 3.460 | 0 | +0.05(+1.47%) | |
Jan 12, 2017 | 3.420 | 3.500 | 3.354 | 3.410 | 219,479 | -0.09(-2.57%) |
Jan 11, 2017 | 3.550 | 3.590 | 3.480 | 3.500 | 178,679 | -0.12(-3.31%) |
Jan 10, 2017 | 3.600 | 3.660 | 3.500 | 3.620 | 301,750 | -0.01(-0.28%) |
Jan 09, 2017 | 3.650 | 3.700 | 3.600 | 3.630 | 104,810 | -0.09(-2.42%) |
Jan 06, 2017 | 3.780 | 3.800 | 3.700 | 3.720 | 141,643 | -0.01(-0.27%) |
Jan 05, 2017 | 3.680 | 3.790 | 3.630 | 3.730 | 154,465 | +0.01(+0.27%) |
Jan 04, 2017 | 3.590 | 3.800 | 3.590 | 3.720 | 282,163 | +0.08(+2.20%) |
Jan 03, 2017 | 3.580 | 3.770 | 3.550 | 3.640 | 206,847 | +0.03(+0.83%) |
Dec 30, 2016 | 3.610 | 3.610 | 3.610 | 0 | -0.03(-0.82%) | |
Dec 29, 2016 | 3.740 | 3.770 | 3.590 | 3.640 | 140,948 | -0.05(-1.36%) |
Dec 28, 2016 | 3.910 | 3.910 | 3.650 | 3.690 | 302,263 | -0.20(-5.14%) |
Dec 27, 2016 | 3.740 | 3.965 | 3.730 | 3.890 | 411,788 | +0.09(+2.37%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | +0.06(+1.60%) | |
Dec 22, 2016 | 3.830 | 3.880 | 3.710 | 3.740 | 351,255 | -0.06(-1.58%) |
Dec 21, 2016 | 3.800 | 3.885 | 3.770 | 3.800 | 184,244 | -0.08(-2.06%) |
Dec 20, 2016 | 3.770 | 3.890 | 3.710 | 3.880 | 314,339 | +0.15(+4.02%) |
Dec 19, 2016 | 3.780 | 3.850 | 3.660 | 3.730 | 291,011 | -0.05(-1.32%) |
Dec 16, 2016 | 3.580 | 3.790 | 3.550 | 3.780 | 658,026 | +0.21(+5.88%) |
Dec 15, 2016 | 3.390 | 3.600 | 3.350 | 3.570 | 229,446 | +0.16(+4.69%) |
Dec 14, 2016 | 3.540 | 3.560 | 3.360 | 3.410 | 228,983 | -0.15(-4.21%) |
Dec 13, 2016 | 3.430 | 3.590 | 3.360 | 3.560 | 197,551 | +0.17(+5.01%) |
Dec 12, 2016 | 3.300 | 3.420 | 3.260 | 3.390 | 240,589 | +0.07(+2.11%) |
Dec 09, 2016 | 3.390 | 3.425 | 3.230 | 3.320 | 236,288 | -0.07(-2.06%) |
Dec 08, 2016 | 3.160 | 3.402 | 3.150 | 3.390 | 484,128 | +0.18(+5.61%) |
Dec 07, 2016 | 3.220 | 3.250 | 3.180 | 3.210 | 213,196 | -0.09(-2.73%) |
Dec 06, 2016 | 3.260 | 3.320 | 3.120 | 3.300 | 278,138 | +0.11(+3.45%) |
Dec 05, 2016 | 3.200 | 3.285 | 3.140 | 3.190 | 330,901 | +0.01(+0.31%) |
Dec 02, 2016 | 3.200 | 3.252 | 3.150 | 3.180 | 128,820 | -0.06(-1.85%) |
Dec 01, 2016 | 3.140 | 3.260 | 3.110 | 3.240 | 386,914 | +0.09(+2.86%) |
Nov 30, 2016 | 3.200 | 3.250 | 3.070 | 3.150 | 328,004 | -0.07(-2.17%) |
Nov 29, 2016 | 3.250 | 3.300 | 3.200 | 3.220 | 201,881 | -0.04(-1.23%) |
Nov 28, 2016 | 3.560 | 3.560 | 3.260 | 3.260 | 378,194 | -0.36(-9.94%) |
Nov 25, 2016 | 3.610 | 3.660 | 3.555 | 3.620 | 111,432 | -0.03(-0.82%) |
Nov 23, 2016 | 3.650 | 3.650 | 3.650 | 0 | -0.05(-1.35%) | |
Nov 22, 2016 | 3.660 | 3.700 | 3.610 | 3.700 | 284,470 | +0.04(+1.09%) |
Nov 21, 2016 | 3.640 | 3.660 | 3.620 | 3.660 | 172,825 | +0.01(+0.27%) |
Nov 18, 2016 | 3.600 | 3.678 | 3.580 | 3.650 | 329,349 | +0.05(+1.39%) |
Nov 17, 2016 | 3.580 | 3.600 | 3.510 | 3.600 | 207,473 | +0.05(+1.41%) |
Nov 16, 2016 | 3.560 | 3.590 | 3.510 | 3.550 | 155,465 | -0.03(-0.84%) |
Nov 15, 2016 | 3.500 | 3.600 | 3.430 | 3.580 | 202,778 | -0.01(-0.28%) |
Nov 14, 2016 | 3.600 | 3.610 | 3.500 | 3.590 | 193,393 | -0.01(-0.28%) |
Nov 11, 2016 | 3.430 | 3.600 | 3.360 | 3.600 | 555,237 | +0.10(+2.86%) |
Nov 10, 2016 | 3.410 | 3.550 | 3.350 | 3.500 | 356,870 | -0.01(-0.28%) |
Nov 09, 2016 | 3.170 | 3.510 | 3.130 | 3.510 | 526,014 | +0.36(+11.43%) |
Nov 08, 2016 | 3.140 | 3.220 | 3.120 | 3.150 | 194,554 | -0.04(-1.25%) |
Nov 07, 2016 | 3.150 | 3.210 | 3.100 | 3.190 | 232,597 | +0.04(+1.27%) |
Nov 04, 2016 | 2.840 | 3.300 | 2.800 | 3.150 | 350,758 | +0.26(+9.00%) |
Nov 03, 2016 | 3.090 | 3.130 | 2.890 | 2.890 | 322,009 | -0.25(-7.96%) |
Nov 02, 2016 | 3.240 | 3.320 | 3.140 | 3.140 | 208,553 | -0.07(-2.18%) |
Nov 01, 2016 | 3.260 | 3.260 | 3.180 | 3.210 | 122,487 | -0.01(-0.31%) |
Oct 31, 2016 | 3.390 | 3.400 | 3.160 | 3.220 | 205,002 | -0.13(-3.88%) |
Oct 28, 2016 | 3.330 | 3.391 | 3.230 | 3.350 | 92,696 | +0.02(+0.60%) |
Oct 27, 2016 | 3.450 | 3.480 | 3.330 | 3.330 | 92,436 | -0.05(-1.48%) |
Oct 26, 2016 | 3.550 | 3.570 | 3.360 | 3.380 | 168,390 | -0.12(-3.43%) |
Oct 25, 2016 | 3.520 | 3.579 | 3.480 | 3.500 | 82,256 | -0.01(-0.28%) |
Oct 24, 2016 | 3.570 | 3.650 | 3.500 | 3.510 | 66,430 | -0.06(-1.68%) |
Oct 21, 2016 | 3.540 | 3.630 | 3.530 | 3.570 | 59,223 | -0.01(-0.28%) |
Oct 20, 2016 | 3.480 | 3.650 | 3.460 | 3.580 | 140,053 | +0.09(+2.58%) |
Oct 19, 2016 | 3.510 | 3.550 | 3.480 | 3.490 | 139,729 | -0.05(-1.41%) |
Oct 18, 2016 | 3.550 | 3.590 | 3.510 | 3.540 | 97,293 | +0.03(+0.85%) |
Oct 17, 2016 | 3.500 | 3.550 | 3.450 | 3.510 | 166,701 | -0.03(-0.85%) |
Oct 14, 2016 | 3.640 | 3.645 | 3.510 | 3.540 | 117,071 | -0.06(-1.67%) |
Oct 13, 2016 | 3.550 | 3.640 | 3.510 | 3.600 | 167,258 | +0.06(+1.69%) |
Oct 12, 2016 | 3.610 | 3.700 | 3.520 | 3.540 | 177,466 | -0.12(-3.28%) |
Oct 11, 2016 | 3.810 | 3.836 | 3.530 | 3.660 | 260,637 | -0.14(-3.68%) |
Oct 10, 2016 | 3.720 | 3.880 | 3.720 | 3.800 | 218,280 | +0.05(+1.33%) |
Oct 07, 2016 | 3.850 | 3.880 | 3.690 | 3.750 | 130,327 | -0.11(-2.85%) |
Oct 06, 2016 | 3.870 | 3.900 | 3.750 | 3.860 | 151,278 | +0.01(+0.26%) |
Oct 05, 2016 | 3.790 | 3.919 | 3.790 | 3.850 | 127,793 | +0.07(+1.85%) |
Oct 04, 2016 | 3.890 | 3.945 | 3.770 | 3.780 | 116,198 | -0.11(-2.83%) |
Oct 03, 2016 | 3.970 | 3.970 | 3.810 | 3.890 | 181,945 | -0.01(-0.26%) |
Sep 30, 2016 | 3.660 | 3.920 | 3.620 | 3.900 | 401,386 | +0.23(+6.27%) |
Sep 29, 2016 | 3.720 | 3.760 | 3.610 | 3.670 | 213,630 | -0.13(-3.42%) |
Sep 28, 2016 | 3.760 | 3.810 | 3.710 | 3.800 | 183,385 | -0.03(-0.78%) |
Sep 27, 2016 | 3.960 | 4.000 | 3.760 | 3.830 | 387,205 | -0.14(-3.53%) |
Sep 26, 2016 | 3.900 | 4.005 | 3.830 | 3.970 | 651,280 | +0.17(+4.47%) |
Sep 23, 2016 | 3.670 | 4.000 | 3.600 | 3.800 | 1,439,808 | +0.21(+5.85%) |
Sep 22, 2016 | 3.430 | 3.600 | 3.430 | 3.590 | 370,988 | +0.11(+3.16%) |
Sep 21, 2016 | 3.480 | 3.493 | 3.310 | 3.480 | 227,792 | +0.01(+0.29%) |
Sep 20, 2016 | 3.450 | 3.510 | 3.440 | 3.470 | 360,908 | +0.07(+2.06%) |
Sep 19, 2016 | 3.410 | 3.450 | 3.335 | 3.400 | 245,902 | +0.00(+0.00%) |
Sep 16, 2016 | 3.500 | 3.510 | 3.310 | 3.400 | 561,427 | -0.06(-1.73%) |
Sep 15, 2016 | 3.200 | 3.520 | 3.200 | 3.460 | 500,359 | +0.23(+7.12%) |
Sep 14, 2016 | 3.190 | 3.280 | 3.160 | 3.230 | 349,830 | +0.05(+1.57%) |
Sep 13, 2016 | 3.270 | 3.320 | 3.120 | 3.180 | 320,045 | -0.14(-4.22%) |
Sep 12, 2016 | 3.330 | 3.350 | 3.260 | 3.320 | 430,209 | -0.03(-0.90%) |
Sep 09, 2016 | 3.550 | 3.550 | 3.330 | 3.350 | 511,271 | -0.14(-4.01%) |
Sep 08, 2016 | 3.210 | 3.630 | 3.180 | 3.490 | 3,013,823 | +0.46(+15.18%) |
Sep 07, 2016 | 2.800 | 3.070 | 2.800 | 3.030 | 281,313 | +0.23(+8.21%) |
Sep 06, 2016 | 2.790 | 2.860 | 2.671 | 2.800 | 193,419 | -0.05(-1.75%) |
Sep 02, 2016 | 2.830 | 2.850 | 2.850 | 2.850 | 71,500 | +0.01(+0.35%) |
Sep 01, 2016 | 2.880 | 2.900 | 2.800 | 2.840 | 194,287 | -0.10(-3.40%) |
Aug 31, 2016 | 2.920 | 2.980 | 2.880 | 2.940 | 205,945 | -0.01(-0.34%) |
Aug 30, 2016 | 2.950 | 2.990 | 2.920 | 2.950 | 150,249 | +0.05(+1.72%) |
Aug 29, 2016 | 2.980 | 2.980 | 2.890 | 2.900 | 56,477 | -0.10(-3.33%) |
Aug 26, 2016 | 2.960 | 3.050 | 2.950 | 3.000 | 92,908 | +0.02(+0.67%) |
Aug 25, 2016 | 3.060 | 3.060 | 2.930 | 2.980 | 98,010 | -0.06(-1.97%) |
Aug 24, 2016 | 3.080 | 3.130 | 3.038 | 3.040 | 174,089 | -0.10(-3.18%) |
Aug 23, 2016 | 3.200 | 3.220 | 3.120 | 3.140 | 126,640 | -0.06(-1.88%) |
Aug 22, 2016 | 3.110 | 3.250 | 3.110 | 3.200 | 159,785 | +0.05(+1.59%) |
Aug 19, 2016 | 3.200 | 3.200 | 3.050 | 3.150 | 151,044 | -0.05(-1.56%) |
Aug 18, 2016 | 3.120 | 3.200 | 3.120 | 3.200 | 97,183 | +0.06(+1.91%) |
Aug 17, 2016 | 3.130 | 3.190 | 3.070 | 3.140 | 93,136 | -0.03(-0.95%) |
Aug 16, 2016 | 3.130 | 3.190 | 3.080 | 3.170 | 119,171 | -0.01(-0.31%) |
Aug 15, 2016 | 3.100 | 3.180 | 3.090 | 3.180 | 184,177 | +0.06(+1.92%) |
Aug 12, 2016 | 3.150 | 3.170 | 3.080 | 3.120 | 100,243 | -0.05(-1.58%) |
Aug 11, 2016 | 3.170 | 3.170 | 3.030 | 3.170 | 207,509 | +0.03(+0.96%) |
Aug 10, 2016 | 3.250 | 3.310 | 3.110 | 3.140 | 193,295 | -0.14(-4.27%) |
Aug 09, 2016 | 3.250 | 3.300 | 3.150 | 3.280 | 293,813 | -0.04(-1.20%) |
Aug 08, 2016 | 3.350 | 3.350 | 3.260 | 3.320 | 152,644 | +0.03(+0.91%) |
Aug 05, 2016 | 3.150 | 3.355 | 3.150 | 3.290 | 425,266 | +0.11(+3.46%) |
Aug 04, 2016 | 3.190 | 3.200 | 3.100 | 3.180 | 146,591 | +0.03(+0.95%) |
Aug 03, 2016 | 3.140 | 3.190 | 3.100 | 3.150 | 111,080 | +0.04(+1.29%) |
Aug 02, 2016 | 3.200 | 3.200 | 3.060 | 3.110 | 157,759 | -0.08(-2.51%) |
Aug 01, 2016 | 3.090 | 3.205 | 3.090 | 3.190 | 166,068 | +0.07(+2.24%) |
Jul 29, 2016 | 3.120 | 3.180 | 3.030 | 3.120 | 876,222 | -0.03(-0.95%) |
Jul 28, 2016 | 3.160 | 3.175 | 3.000 | 3.150 | 257,445 | +0.05(+1.61%) |
Jul 27, 2016 | 2.980 | 3.140 | 2.980 | 3.100 | 418,394 | +0.10(+3.33%) |
Jul 26, 2016 | 3.020 | 3.030 | 2.940 | 3.000 | 116,413 | -0.02(-0.66%) |
Jul 25, 2016 | 3.030 | 3.040 | 2.960 | 3.020 | 172,330 | +0.02(+0.67%) |
Jul 22, 2016 | 2.940 | 3.020 | 2.920 | 3.000 | 64,043 | +0.07(+2.39%) |
Jul 21, 2016 | 3.020 | 3.060 | 2.900 | 2.930 | 248,017 | -0.07(-2.33%) |
Jul 20, 2016 | 2.890 | 3.050 | 2.870 | 3.000 | 218,979 | +0.09(+3.09%) |
Jul 19, 2016 | 2.900 | 2.950 | 2.850 | 2.910 | 73,157 | -0.01(-0.34%) |
Jul 18, 2016 | 2.920 | 2.970 | 2.840 | 2.920 | 110,730 | +0.01(+0.34%) |
Jul 15, 2016 | 2.910 | 2.920 | 2.820 | 2.910 | 104,225 | +0.03(+1.04%) |
Jul 14, 2016 | 2.870 | 2.914 | 2.840 | 2.880 | 106,038 | +0.00(+0.00%) |
Jul 13, 2016 | 2.880 | 2.920 | 2.855 | 2.880 | 107,568 | +0.00(+0.00%) |
Jul 12, 2016 | 2.870 | 2.920 | 2.840 | 2.880 | 182,978 | +0.02(+0.70%) |
Jul 11, 2016 | 2.920 | 2.920 | 2.840 | 2.860 | 127,558 | -0.03(-1.04%) |
Jul 08, 2016 | 2.750 | 2.900 | 2.760 | 2.890 | 284,801 | +0.13(+4.71%) |
Jul 07, 2016 | 2.710 | 2.780 | 2.690 | 2.760 | 170,187 | +0.04(+1.47%) |
Jul 06, 2016 | 2.670 | 2.800 | 2.670 | 2.720 | 219,236 | +0.02(+0.74%) |
Jul 05, 2016 | 2.660 | 2.710 | 2.600 | 2.700 | 189,605 | -0.02(-0.74%) |
Jul 01, 2016 | 2.640 | 2.720 | 2.720 | 2.720 | 302,900 | +0.11(+4.21%) |
Jun 30, 2016 | 2.520 | 2.630 | 2.500 | 2.610 | 339,934 | +0.11(+4.40%) |
Jun 29, 2016 | 2.450 | 2.510 | 2.400 | 2.500 | 407,849 | +0.11(+4.60%) |
Jun 28, 2016 | 2.300 | 2.400 | 2.300 | 2.390 | 238,956 | +0.10(+4.37%) |
Jun 27, 2016 | 2.290 | 2.350 | 2.255 | 2.290 | 275,780 | -0.06(-2.55%) |
Jun 24, 2016 | 2.360 | 2.480 | 2.290 | 2.350 | 978,545 | -0.10(-4.08%) |
Jun 23, 2016 | 2.430 | 2.460 | 2.410 | 2.450 | 190,628 | +0.05(+2.08%) |
Jun 22, 2016 | 2.430 | 2.490 | 2.390 | 2.400 | 205,350 | +0.00(+0.00%) |
Jun 21, 2016 | 2.450 | 2.480 | 2.390 | 2.400 | 213,979 | -0.07(-2.83%) |
Jun 20, 2016 | 2.390 | 2.510 | 2.390 | 2.470 | 286,545 | +0.03(+1.23%) |
Jun 17, 2016 | 2.430 | 2.590 | 2.350 | 2.440 | 971,322 | +0.04(+1.67%) |
Jun 16, 2016 | 2.390 | 2.490 | 2.380 | 2.400 | 732,125 | -0.20(-7.69%) |
Jun 15, 2016 | 2.560 | 2.660 | 2.560 | 2.600 | 229,072 | -0.02(-0.76%) |
Jun 14, 2016 | 2.650 | 2.690 | 2.580 | 2.620 | 254,298 | -0.07(-2.60%) |
Jun 13, 2016 | 2.650 | 2.865 | 2.650 | 2.690 | 91,883 | -0.05(-1.82%) |
Jun 10, 2016 | 2.750 | 2.770 | 2.590 | 2.740 | 143,717 | -0.03(-1.08%) |
Jun 09, 2016 | 2.800 | 2.860 | 2.740 | 2.770 | 173,476 | -0.11(-3.82%) |
Jun 08, 2016 | 2.790 | 2.920 | 2.770 | 2.880 | 226,128 | +0.06(+2.13%) |
Jun 07, 2016 | 2.780 | 2.900 | 2.730 | 2.820 | 155,776 | +0.00(+0.00%) |
Jun 06, 2016 | 2.760 | 2.870 | 2.700 | 2.820 | 181,142 | +0.03(+1.08%) |
Jun 03, 2016 | 2.830 | 2.840 | 2.740 | 2.790 | 106,650 | -0.08(-2.79%) |
Jun 02, 2016 | 2.820 | 2.890 | 2.810 | 2.870 | 96,848 | +0.01(+0.35%) |
Jun 01, 2016 | 2.770 | 2.890 | 2.770 | 2.860 | 85,316 | +0.00(+0.00%) |
May 31, 2016 | 2.830 | 2.890 | 2.790 | 2.860 | 202,766 | -0.02(-0.69%) |
May 27, 2016 | 2.780 | 2.880 | 2.880 | 2.880 | 78,600 | +0.11(+3.97%) |
May 26, 2016 | 2.810 | 2.810 | 2.750 | 2.770 | 50,679 | -0.07(-2.46%) |
May 25, 2016 | 2.890 | 2.890 | 2.800 | 2.840 | 100,700 | -0.05(-1.73%) |
May 24, 2016 | 2.810 | 2.900 | 2.800 | 2.890 | 130,267 | +0.07(+2.48%) |
May 23, 2016 | 2.800 | 2.860 | 2.740 | 2.820 | 92,855 | +0.07(+2.55%) |
May 20, 2016 | 2.450 | 2.800 | 2.450 | 2.750 | 187,456 | +0.24(+9.56%) |
May 19, 2016 | 2.540 | 2.580 | 2.420 | 2.510 | 183,362 | -0.09(-3.46%) |
May 18, 2016 | 2.500 | 2.670 | 2.500 | 2.600 | 167,192 | +0.08(+3.17%) |
May 17, 2016 | 2.500 | 2.650 | 2.410 | 2.520 | 316,052 | -0.06(-2.33%) |
May 16, 2016 | 2.580 | 2.600 | 2.500 | 2.580 | 144,107 | +0.00(+0.00%) |
May 13, 2016 | 2.590 | 2.690 | 2.580 | 2.580 | 166,324 | -0.01(-0.39%) |
May 12, 2016 | 2.670 | 2.670 | 2.580 | 2.590 | 157,397 | -0.09(-3.36%) |
May 11, 2016 | 2.840 | 2.860 | 2.670 | 2.680 | 62,282 | -0.20(-6.94%) |
May 10, 2016 | 2.900 | 2.920 | 2.750 | 2.880 | 94,043 | +0.07(+2.49%) |
May 09, 2016 | 2.750 | 2.850 | 2.740 | 2.810 | 90,295 | +0.13(+4.85%) |
May 06, 2016 | 2.800 | 2.811 | 2.530 | 2.680 | 209,777 | -0.14(-4.96%) |
May 05, 2016 | 2.940 | 2.940 | 2.820 | 2.820 | 100,024 | -0.06(-2.08%) |
May 04, 2016 | 2.930 | 2.990 | 2.880 | 2.880 | 99,142 | -0.10(-3.36%) |
May 03, 2016 | 3.050 | 3.110 | 2.900 | 2.980 | 149,672 | -0.12(-3.87%) |
May 02, 2016 | 2.890 | 3.110 | 2.890 | 3.100 | 167,939 | +0.18(+6.16%) |
Apr 29, 2016 | 2.890 | 2.970 | 2.880 | 2.920 | 81,742 | +0.03(+1.04%) |
Apr 28, 2016 | 2.950 | 3.030 | 2.890 | 2.890 | 108,957 | -0.13(-4.30%) |
Apr 27, 2016 | 3.010 | 3.080 | 2.960 | 3.020 | 131,002 | +0.00(+0.00%) |
Apr 26, 2016 | 3.070 | 3.094 | 2.960 | 3.020 | 135,473 | -0.03(-0.98%) |
Apr 25, 2016 | 3.150 | 3.160 | 3.050 | 3.050 | 77,501 | -0.10(-3.17%) |
Apr 22, 2016 | 3.130 | 3.180 | 3.090 | 3.150 | 78,005 | +0.01(+0.32%) |
Apr 21, 2016 | 3.170 | 3.170 | 3.040 | 3.140 | 115,005 | +0.05(+1.62%) |
Apr 20, 2016 | 3.150 | 3.150 | 3.010 | 3.090 | 68,887 | -0.02(-0.64%) |
Apr 19, 2016 | 3.150 | 3.150 | 3.030 | 3.110 | 103,284 | -0.02(-0.64%) |
Apr 18, 2016 | 3.110 | 3.150 | 3.040 | 3.130 | 161,746 | +0.12(+3.99%) |
Apr 15, 2016 | 2.970 | 3.070 | 2.920 | 3.010 | 139,358 | +0.04(+1.35%) |
Apr 14, 2016 | 3.080 | 3.080 | 2.900 | 2.970 | 187,322 | -0.08(-2.62%) |
Apr 13, 2016 | 3.010 | 3.080 | 2.920 | 3.050 | 153,549 | +0.05(+1.67%) |
Apr 12, 2016 | 2.950 | 3.040 | 2.880 | 3.000 | 188,400 | +0.04(+1.35%) |
Apr 11, 2016 | 3.030 | 3.150 | 2.960 | 2.960 | 130,853 | -0.06(-1.99%) |
Apr 08, 2016 | 3.200 | 3.200 | 2.950 | 3.020 | 242,502 | -0.14(-4.43%) |
Apr 07, 2016 | 3.300 | 3.300 | 3.060 | 3.160 | 253,590 | -0.09(-2.77%) |
Apr 06, 2016 | 3.250 | 3.350 | 3.210 | 3.250 | 245,803 | +0.03(+0.93%) |
Apr 05, 2016 | 3.170 | 3.250 | 3.140 | 3.220 | 243,880 | +0.07(+2.22%) |
Apr 04, 2016 | 2.950 | 3.250 | 2.930 | 3.150 | 380,834 | +0.23(+7.88%) |