Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.930 | 3.035 | 2.870 | 2.990 | 27,459 | +0.06(+2.05%) |
Mar 30, 2017 | 2.900 | 2.950 | 2.850 | 2.930 | 11,788 | +0.10(+3.53%) |
Mar 29, 2017 | 2.875 | 2.950 | 2.780 | 2.830 | 20,746 | +0.01(+0.35%) |
Mar 28, 2017 | 2.705 | 2.840 | 2.650 | 2.820 | 18,825 | +0.17(+6.42%) |
Mar 27, 2017 | 2.580 | 2.750 | 2.570 | 2.650 | 21,524 | +0.11(+4.33%) |
Mar 24, 2017 | 2.480 | 2.540 | 2.450 | 2.540 | 4,079 | +0.09(+3.67%) |
Mar 23, 2017 | 2.310 | 2.490 | 2.310 | 2.450 | 8,211 | +0.01(+0.41%) |
Mar 22, 2017 | 2.320 | 2.440 | 2.320 | 2.440 | 7,090 | +0.00(+0.00%) |
Mar 21, 2017 | 2.370 | 2.440 | 2.310 | 2.440 | 16,607 | -0.06(-2.40%) |
Mar 20, 2017 | 2.520 | 2.540 | 2.360 | 2.500 | 17,940 | -0.10(-3.85%) |
Mar 17, 2017 | 2.595 | 2.650 | 2.530 | 2.600 | 9,545 | -0.02(-0.76%) |
Mar 16, 2017 | 2.650 | 2.650 | 2.600 | 2.620 | 3,277 | -0.03(-1.13%) |
Mar 15, 2017 | 2.750 | 2.750 | 2.600 | 2.650 | 6,654 | -0.10(-3.64%) |
Mar 14, 2017 | 2.650 | 2.840 | 2.540 | 2.750 | 9,608 | +0.10(+3.77%) |
Mar 13, 2017 | 2.480 | 2.650 | 2.480 | 2.650 | 14,552 | +0.16(+6.43%) |
Mar 10, 2017 | 2.480 | 2.490 | 2.340 | 2.490 | 3,375 | +0.05(+1.97%) |
Mar 09, 2017 | 2.320 | 2.490 | 2.300 | 2.442 | 17,873 | +0.12(+5.26%) |
Mar 08, 2017 | 2.298 | 2.380 | 2.280 | 2.320 | 48,298 | +0.02(+0.87%) |
Mar 07, 2017 | 2.320 | 2.380 | 2.280 | 2.300 | 18,797 | -0.04(-1.71%) |
Mar 06, 2017 | 2.430 | 2.490 | 2.250 | 2.340 | 22,605 | -0.09(-3.62%) |
Mar 03, 2017 | 2.310 | 2.500 | 2.290 | 2.428 | 41,826 | -0.12(-4.78%) |
Mar 02, 2017 | 2.530 | 2.550 | 2.450 | 2.550 | 52,004 | +0.00(+0.00%) |
Mar 01, 2017 | 2.627 | 2.630 | 2.510 | 2.550 | 17,683 | -0.08(-3.04%) |
Feb 28, 2017 | 2.700 | 2.720 | 2.520 | 2.630 | 29,849 | -0.09(-3.31%) |
Feb 27, 2017 | 2.800 | 2.800 | 2.650 | 2.720 | 14,283 | -0.04(-1.45%) |
Feb 24, 2017 | 2.725 | 2.790 | 2.600 | 2.760 | 58,212 | -0.12(-4.10%) |
Feb 23, 2017 | 2.810 | 2.900 | 2.780 | 2.878 | 18,974 | -0.02(-0.76%) |
Feb 22, 2017 | 2.630 | 2.950 | 2.630 | 2.900 | 21,707 | +0.00(+0.00%) |
Feb 21, 2017 | 2.810 | 2.990 | 2.810 | 2.900 | 24,978 | +0.09(+3.20%) |
Feb 17, 2017 | 2.810 | 2.810 | 2.810 | 0 | -0.18(-6.02%) | |
Feb 16, 2017 | 3.210 | 3.210 | 2.610 | 2.990 | 49,028 | -0.16(-5.08%) |
Feb 15, 2017 | 3.200 | 3.230 | 3.150 | 3.150 | 13,424 | +0.04(+1.29%) |
Feb 14, 2017 | 3.240 | 3.270 | 3.110 | 3.110 | 76,389 | -0.14(-4.31%) |
Feb 13, 2017 | 3.200 | 3.250 | 3.110 | 3.250 | 21,001 | +0.05(+1.56%) |
Feb 10, 2017 | 3.200 | 3.250 | 3.000 | 3.200 | 32,534 | +0.00(+0.00%) |
Feb 09, 2017 | 3.230 | 3.270 | 3.150 | 3.200 | 28,456 | -0.03(-0.93%) |
Feb 08, 2017 | 3.280 | 3.280 | 3.200 | 3.230 | 23,265 | -0.02(-0.62%) |
Feb 07, 2017 | 3.280 | 3.280 | 3.100 | 3.250 | 47,559 | +0.09(+2.85%) |
Feb 06, 2017 | 3.150 | 3.240 | 3.120 | 3.160 | 45,179 | +0.04(+1.28%) |
Feb 03, 2017 | 2.750 | 3.140 | 2.750 | 3.120 | 49,569 | +0.37(+13.45%) |
Feb 02, 2017 | 2.810 | 2.820 | 2.650 | 2.750 | 38,437 | -0.06(-2.14%) |
Feb 01, 2017 | 2.960 | 3.000 | 2.730 | 2.810 | 43,140 | -0.19(-6.33%) |
Jan 31, 2017 | 3.050 | 3.050 | 2.970 | 3.000 | 35,150 | -0.05(-1.64%) |
Jan 30, 2017 | 3.090 | 3.090 | 3.020 | 3.050 | 16,688 | -0.01(-0.33%) |
Jan 27, 2017 | 3.010 | 3.100 | 3.000 | 3.060 | 18,373 | +0.00(+0.00%) |
Jan 26, 2017 | 3.035 | 3.100 | 3.010 | 3.060 | 49,965 | +0.01(+0.33%) |
Jan 25, 2017 | 3.070 | 3.090 | 3.010 | 3.050 | 46,057 | -0.04(-1.29%) |
Jan 24, 2017 | 3.110 | 3.130 | 3.070 | 3.090 | 27,314 | -0.01(-0.32%) |
Jan 23, 2017 | 3.095 | 3.120 | 3.090 | 3.100 | 20,960 | +0.01(+0.32%) |
Jan 20, 2017 | 3.120 | 3.120 | 3.060 | 3.090 | 11,137 | +0.00(+0.00%) |
Jan 19, 2017 | 3.190 | 3.190 | 3.060 | 3.090 | 36,505 | -0.03(-0.96%) |
Jan 18, 2017 | 3.110 | 3.190 | 3.080 | 3.120 | 41,877 | +0.01(+0.32%) |
Jan 17, 2017 | 3.160 | 3.220 | 3.100 | 3.110 | 34,657 | -0.10(-3.12%) |
Jan 13, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.13(+4.22%) | |
Jan 12, 2017 | 3.110 | 3.160 | 3.080 | 3.080 | 67,142 | -0.03(-0.96%) |
Jan 11, 2017 | 3.145 | 3.240 | 3.080 | 3.110 | 37,772 | +0.01(+0.32%) |
Jan 10, 2017 | 3.160 | 3.270 | 3.100 | 3.100 | 84,266 | -0.07(-2.21%) |
Jan 09, 2017 | 3.290 | 3.290 | 3.130 | 3.170 | 71,870 | -0.03(-0.94%) |
Jan 06, 2017 | 3.225 | 3.310 | 3.180 | 3.200 | 85,090 | -0.07(-2.14%) |
Jan 05, 2017 | 3.210 | 3.450 | 3.170 | 3.270 | 104,864 | +0.10(+3.15%) |
Jan 04, 2017 | 3.370 | 3.390 | 3.000 | 3.170 | 232,894 | -0.87(-21.53%) |
Jan 03, 2017 | 4.050 | 4.200 | 4.000 | 4.040 | 165,589 | +0.00(+0.00%) |
Dec 30, 2016 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.040 | 4.150 | 3.790 | 4.040 | 87,649 | +0.01(+0.25%) |
Dec 28, 2016 | 3.950 | 4.250 | 3.860 | 4.030 | 65,959 | +0.17(+4.40%) |
Dec 27, 2016 | 3.760 | 3.990 | 3.760 | 3.860 | 43,978 | +0.11(+2.94%) |
Dec 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.990 | 3.990 | 3.700 | 3.750 | 16,876 | +0.05(+1.35%) |
Dec 21, 2016 | 3.800 | 4.000 | 3.700 | 3.700 | 9,617 | -0.17(-4.39%) |
Dec 20, 2016 | 3.850 | 3.900 | 3.610 | 3.870 | 14,959 | +0.01(+0.26%) |
Dec 19, 2016 | 3.810 | 4.000 | 3.700 | 3.860 | 47,341 | +0.08(+2.12%) |
Dec 16, 2016 | 3.800 | 3.850 | 3.710 | 3.780 | 29,573 | -0.01(-0.26%) |
Dec 15, 2016 | 3.900 | 3.900 | 3.500 | 3.790 | 93,565 | -0.05(-1.30%) |
Dec 14, 2016 | 3.550 | 3.940 | 3.500 | 3.840 | 67,158 | +0.36(+10.34%) |
Dec 13, 2016 | 3.380 | 3.540 | 3.380 | 3.480 | 32,012 | +0.08(+2.38%) |
Dec 12, 2016 | 3.675 | 3.860 | 3.320 | 3.399 | 143,018 | -0.41(-10.79%) |
Dec 09, 2016 | 3.425 | 3.920 | 3.300 | 3.810 | 170,200 | +0.32(+9.17%) |
Dec 08, 2016 | 3.790 | 4.790 | 3.430 | 3.490 | 346,897 | -0.26(-6.93%) |
Dec 07, 2016 | 3.650 | 3.800 | 3.650 | 3.750 | 52,777 | +0.10(+2.74%) |
Dec 06, 2016 | 3.450 | 3.840 | 3.270 | 3.650 | 80,920 | +0.15(+4.29%) |
Dec 05, 2016 | 4.045 | 4.140 | 3.450 | 3.500 | 191,259 | -0.50(-12.50%) |
Dec 02, 2016 | 4.490 | 4.490 | 3.900 | 4.000 | 70,558 | -0.39(-8.88%) |
Dec 01, 2016 | 4.465 | 4.500 | 4.300 | 4.390 | 47,577 | +0.02(+0.46%) |
Nov 30, 2016 | 4.105 | 4.670 | 4.000 | 4.370 | 196,350 | +0.50(+12.92%) |
Nov 29, 2016 | 4.200 | 4.200 | 3.740 | 3.870 | 28,265 | -0.29(-6.97%) |
Nov 28, 2016 | 4.160 | 4.210 | 4.040 | 4.160 | 26,819 | -0.05(-1.19%) |
Nov 25, 2016 | 4.200 | 4.210 | 4.160 | 4.210 | 4,148 | +0.10(+2.43%) |
Nov 23, 2016 | 4.110 | 4.110 | 4.110 | 0 | -0.09(-2.14%) | |
Nov 22, 2016 | 4.450 | 4.500 | 4.080 | 4.200 | 34,611 | -0.27(-6.04%) |
Nov 21, 2016 | 4.440 | 4.500 | 4.200 | 4.470 | 34,787 | -0.02(-0.45%) |
Nov 18, 2016 | 4.300 | 4.530 | 4.250 | 4.490 | 17,209 | +0.22(+5.15%) |
Nov 17, 2016 | 4.395 | 4.500 | 4.200 | 4.270 | 22,588 | -0.23(-5.11%) |
Nov 16, 2016 | 4.350 | 4.650 | 4.300 | 4.500 | 27,138 | +0.20(+4.65%) |
Nov 15, 2016 | 4.000 | 4.670 | 4.000 | 4.300 | 39,047 | -0.15(-3.37%) |
Nov 14, 2016 | 4.550 | 4.600 | 4.350 | 4.450 | 44,104 | -0.11(-2.37%) |
Nov 11, 2016 | 4.010 | 4.690 | 3.760 | 4.558 | 62,740 | +0.50(+12.27%) |
Nov 10, 2016 | 4.770 | 4.900 | 3.900 | 4.060 | 74,234 | -0.60(-12.88%) |
Nov 09, 2016 | 5.080 | 5.100 | 3.520 | 4.660 | 195,639 | -0.39(-7.72%) |
Nov 08, 2016 | 5.140 | 5.220 | 4.980 | 5.050 | 119,767 | +0.11(+2.23%) |
Nov 07, 2016 | 4.800 | 5.020 | 4.350 | 4.940 | 152,707 | +0.80(+19.32%) |
Nov 04, 2016 | 4.280 | 4.419 | 4.000 | 4.140 | 69,399 | -0.34(-7.59%) |
Nov 03, 2016 | 4.725 | 4.800 | 4.250 | 4.480 | 49,523 | -0.29(-6.08%) |
Nov 02, 2016 | 5.200 | 5.290 | 4.700 | 4.770 | 27,442 | -0.33(-6.47%) |
Nov 01, 2016 | 5.200 | 5.500 | 4.650 | 5.100 | 53,580 | +0.09(+1.80%) |
Oct 31, 2016 | 4.910 | 5.400 | 4.760 | 5.010 | 50,507 | +0.32(+6.82%) |
Oct 28, 2016 | 4.880 | 4.920 | 4.500 | 4.690 | 36,613 | -0.19(-3.89%) |
Oct 27, 2016 | 4.475 | 4.880 | 4.475 | 4.880 | 45,320 | +0.39(+8.69%) |
Oct 26, 2016 | 5.350 | 5.355 | 4.260 | 4.490 | 75,568 | -0.81(-15.28%) |
Oct 25, 2016 | 5.500 | 5.670 | 5.190 | 5.300 | 91,990 | -0.12(-2.21%) |
Oct 24, 2016 | 5.440 | 5.500 | 5.390 | 5.420 | 65,182 | +0.03(+0.56%) |
Oct 21, 2016 | 5.350 | 5.390 | 5.000 | 5.390 | 41,320 | +0.19(+3.65%) |
Oct 20, 2016 | 5.270 | 5.480 | 4.900 | 5.200 | 71,220 | -0.06(-1.14%) |
Oct 19, 2016 | 5.055 | 5.270 | 4.800 | 5.260 | 102,166 | +0.21(+4.16%) |
Oct 18, 2016 | 4.350 | 5.050 | 4.310 | 5.050 | 175,555 | +0.70(+16.09%) |
Oct 17, 2016 | 4.240 | 4.350 | 4.240 | 4.350 | 21,779 | +0.15(+3.57%) |
Oct 14, 2016 | 4.320 | 4.350 | 4.190 | 4.200 | 20,570 | -0.12(-2.78%) |
Oct 13, 2016 | 4.010 | 4.350 | 4.010 | 4.320 | 67,833 | +0.07(+1.65%) |
Oct 12, 2016 | 4.040 | 4.270 | 4.040 | 4.250 | 16,308 | +0.23(+5.72%) |
Oct 11, 2016 | 4.110 | 4.110 | 3.940 | 4.020 | 19,484 | -0.09(-2.19%) |
Oct 10, 2016 | 3.930 | 4.300 | 3.930 | 4.110 | 13,380 | +0.18(+4.58%) |
Oct 07, 2016 | 3.565 | 3.940 | 3.500 | 3.930 | 30,445 | +0.13(+3.42%) |
Oct 06, 2016 | 4.290 | 4.300 | 3.600 | 3.800 | 47,231 | -0.50(-11.63%) |
Oct 05, 2016 | 4.440 | 4.500 | 4.250 | 4.300 | 32,904 | -0.10(-2.27%) |
Oct 04, 2016 | 4.360 | 4.500 | 4.360 | 4.400 | 14,420 | -0.06(-1.35%) |
Oct 03, 2016 | 4.500 | 4.510 | 4.100 | 4.460 | 36,274 | -0.04(-0.89%) |
Sep 30, 2016 | 4.310 | 4.500 | 4.290 | 4.500 | 63,990 | +0.25(+5.88%) |
Sep 29, 2016 | 4.100 | 4.380 | 4.100 | 4.250 | 24,489 | +0.19(+4.68%) |
Sep 28, 2016 | 4.280 | 4.360 | 3.750 | 4.060 | 26,289 | -0.24(-5.58%) |
Sep 27, 2016 | 4.490 | 4.590 | 4.300 | 4.300 | 27,121 | -0.18(-4.02%) |
Sep 26, 2016 | 4.400 | 4.840 | 4.280 | 4.480 | 81,032 | -0.07(-1.54%) |
Sep 23, 2016 | 4.200 | 5.850 | 4.100 | 4.550 | 178,023 | +0.46(+11.22%) |
Sep 22, 2016 | 3.985 | 4.200 | 3.860 | 4.091 | 55,658 | +0.10(+2.53%) |
Sep 21, 2016 | 3.630 | 3.990 | 3.630 | 3.990 | 29,617 | +0.38(+10.53%) |
Sep 20, 2016 | 3.380 | 3.640 | 3.295 | 3.610 | 31,825 | +0.31(+9.39%) |
Sep 19, 2016 | 3.120 | 3.400 | 3.120 | 3.300 | 14,990 | -0.10(-2.91%) |
Sep 16, 2016 | 3.360 | 3.420 | 3.330 | 3.399 | 20,126 | +0.04(+1.16%) |
Sep 15, 2016 | 3.250 | 3.360 | 3.070 | 3.360 | 11,480 | +0.07(+2.13%) |
Sep 14, 2016 | 3.255 | 3.299 | 3.200 | 3.290 | 11,544 | -0.01(-0.30%) |
Sep 13, 2016 | 3.400 | 3.430 | 3.150 | 3.300 | 27,345 | +0.14(+4.43%) |
Sep 12, 2016 | 3.195 | 3.195 | 3.050 | 3.160 | 7,580 | +0.06(+1.94%) |
Sep 09, 2016 | 3.210 | 3.230 | 3.050 | 3.100 | 18,177 | -0.13(-4.02%) |
Sep 08, 2016 | 3.230 | 3.380 | 3.210 | 3.230 | 24,592 | +0.00(+0.00%) |
Sep 07, 2016 | 3.195 | 3.230 | 3.150 | 3.230 | 3,669 | +0.06(+1.89%) |
Sep 06, 2016 | 3.120 | 3.210 | 3.050 | 3.170 | 10,922 | +0.07(+2.26%) |
Sep 02, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
Sep 01, 2016 | 3.110 | 3.150 | 3.110 | 3.150 | 4,767 | -0.03(-0.97%) |
Aug 31, 2016 | 3.200 | 3.200 | 3.100 | 3.181 | 3,452 | +0.04(+1.31%) |
Aug 30, 2016 | 3.200 | 3.200 | 3.060 | 3.140 | 6,385 | -0.06(-1.88%) |
Aug 29, 2016 | 3.290 | 3.290 | 3.140 | 3.200 | 20,358 | -0.10(-3.03%) |
Aug 26, 2016 | 3.260 | 3.300 | 3.200 | 3.300 | 5,718 | +0.04(+1.23%) |
Aug 25, 2016 | 3.300 | 3.330 | 3.260 | 3.260 | 10,276 | -0.04(-1.21%) |
Aug 24, 2016 | 3.345 | 3.370 | 3.260 | 3.300 | 15,793 | +0.00(+0.00%) |
Aug 23, 2016 | 3.360 | 3.410 | 3.300 | 3.300 | 20,294 | -0.07(-2.08%) |
Aug 22, 2016 | 3.210 | 3.420 | 3.200 | 3.370 | 11,261 | +0.17(+5.31%) |
Aug 19, 2016 | 3.340 | 3.360 | 3.190 | 3.200 | 18,058 | +0.02(+0.66%) |
Aug 18, 2016 | 3.010 | 3.390 | 3.000 | 3.179 | 36,405 | +0.13(+4.23%) |
Aug 17, 2016 | 3.040 | 3.240 | 3.040 | 3.050 | 18,405 | +0.05(+1.67%) |
Aug 16, 2016 | 3.070 | 3.070 | 2.960 | 3.000 | 8,931 | -0.07(-2.28%) |
Aug 15, 2016 | 2.950 | 3.080 | 2.760 | 3.070 | 23,053 | -0.01(-0.32%) |
Aug 12, 2016 | 3.430 | 3.430 | 2.900 | 3.080 | 73,070 | -0.33(-9.68%) |
Aug 11, 2016 | 3.440 | 3.440 | 3.380 | 3.410 | 25,827 | +0.03(+0.89%) |
Aug 10, 2016 | 3.340 | 3.440 | 3.340 | 3.380 | 27,087 | +0.01(+0.30%) |
Aug 09, 2016 | 3.450 | 3.450 | 3.350 | 3.370 | 31,343 | -0.02(-0.59%) |
Aug 08, 2016 | 3.350 | 3.450 | 3.260 | 3.390 | 56,267 | +0.09(+2.73%) |
Aug 05, 2016 | 3.400 | 3.400 | 3.200 | 3.300 | 20,515 | +0.00(+0.00%) |
Aug 04, 2016 | 3.250 | 3.390 | 3.050 | 3.300 | 28,311 | +0.00(+0.00%) |
Aug 03, 2016 | 3.400 | 3.450 | 3.000 | 3.300 | 27,072 | +0.20(+6.45%) |
Aug 02, 2016 | 3.000 | 3.340 | 3.000 | 3.100 | 40,442 | +0.09(+2.99%) |
Aug 01, 2016 | 2.880 | 3.150 | 2.832 | 3.010 | 49,369 | +0.18(+6.36%) |
Jul 29, 2016 | 2.850 | 2.880 | 2.750 | 2.830 | 12,435 | -0.06(-2.08%) |
Jul 28, 2016 | 2.890 | 2.890 | 2.780 | 2.890 | 11,471 | +0.00(+0.00%) |
Jul 27, 2016 | 2.590 | 2.890 | 2.590 | 2.890 | 21,969 | +0.30(+11.58%) |
Jul 26, 2016 | 2.590 | 2.590 | 2.500 | 2.590 | 7,563 | +0.01(+0.39%) |
Jul 25, 2016 | 2.500 | 2.590 | 2.430 | 2.580 | 17,313 | +0.16(+6.61%) |
Jul 22, 2016 | 2.450 | 2.450 | 2.380 | 2.420 | 5,450 | +0.04(+1.68%) |
Jul 21, 2016 | 2.390 | 2.400 | 2.380 | 2.380 | 28,610 | -0.01(-0.42%) |
Jul 20, 2016 | 2.390 | 2.390 | 2.360 | 2.390 | 3,362 | -0.01(-0.42%) |
Jul 19, 2016 | 2.370 | 2.550 | 2.370 | 2.400 | 1,883 | +0.00(+0.00%) |
Jul 18, 2016 | 2.410 | 2.430 | 2.230 | 2.400 | 11,213 | -0.02(-0.83%) |
Jul 15, 2016 | 2.500 | 2.500 | 2.170 | 2.420 | 14,686 | -0.12(-4.72%) |
Jul 14, 2016 | 2.600 | 2.600 | 2.500 | 2.540 | 21,848 | -0.10(-3.79%) |
Jul 13, 2016 | 2.700 | 2.700 | 2.613 | 2.640 | 14,528 | -0.05(-1.86%) |
Jul 12, 2016 | 2.670 | 2.690 | 2.630 | 2.690 | 7,278 | +0.02(+0.75%) |
Jul 11, 2016 | 2.690 | 2.690 | 2.600 | 2.670 | 11,011 | +0.02(+0.64%) |
Jul 08, 2016 | 2.600 | 2.645 | 2.653 | 4,623 | +0.05(+2.04%) | |
Jul 07, 2016 | 2.690 | 2.760 | 2.600 | 2.600 | 32,949 | +0.12(+4.84%) |
Jul 05, 2016 | 2.550 | 2.690 | 2.480 | 2.480 | 15,250 | -0.02(-0.80%) |
Jul 01, 2016 | 2.500 | 2.500 | 2.500 | 0 | -0.02(-0.79%) | |
Jun 30, 2016 | 2.500 | 2.590 | 2.450 | 2.520 | 3,183 | +0.04(+1.61%) |
Jun 29, 2016 | 2.210 | 2.490 | 2.210 | 2.480 | 3,742 | +0.28(+12.73%) |
Jun 28, 2016 | 2.160 | 2.260 | 2.110 | 2.200 | 8,845 | +0.00(+0.00%) |
Jun 27, 2016 | 2.200 | 2.250 | 2.180 | 2.200 | 6,052 | +0.05(+2.33%) |
Jun 24, 2016 | 2.376 | 2.376 | 2.100 | 2.150 | 16,226 | -0.22(-9.28%) |
Jun 23, 2016 | 2.352 | 2.442 | 2.250 | 2.370 | 8,804 | +0.02(+0.85%) |
Jun 22, 2016 | 2.470 | 2.595 | 2.220 | 2.350 | 4,163 | -0.12(-4.86%) |
Jun 21, 2016 | 2.250 | 2.690 | 2.250 | 2.470 | 6,912 | +0.22(+9.78%) |
Jun 20, 2016 | 2.500 | 2.500 | 2.250 | 2.250 | 10,570 | -0.25(-10.00%) |
Jun 17, 2016 | 2.650 | 2.730 | 2.500 | 2.500 | 16,676 | -0.06(-2.34%) |
Jun 16, 2016 | 2.800 | 2.800 | 2.560 | 2.560 | 33,031 | -0.14(-5.19%) |
Jun 15, 2016 | 2.700 | 2.818 | 2.650 | 2.700 | 5,271 | -0.01(-0.37%) |
Jun 14, 2016 | 2.840 | 2.840 | 2.700 | 2.710 | 11,246 | -0.03(-1.09%) |
Jun 13, 2016 | 2.790 | 2.860 | 2.730 | 2.740 | 11,163 | -0.06(-2.14%) |
Jun 10, 2016 | 2.830 | 2.930 | 2.740 | 2.800 | 12,328 | -0.01(-0.43%) |
Jun 09, 2016 | 2.760 | 2.900 | 2.650 | 2.812 | 18,692 | +0.06(+2.25%) |
Jun 08, 2016 | 2.590 | 2.750 | 2.510 | 2.750 | 5,576 | +0.16(+6.18%) |
Jun 07, 2016 | 2.590 | 2.710 | 2.530 | 2.590 | 31,815 | +0.08(+3.19%) |
Jun 06, 2016 | 2.490 | 2.590 | 2.460 | 2.510 | 7,289 | +0.01(+0.40%) |
Jun 03, 2016 | 2.320 | 2.500 | 2.320 | 2.500 | 1,797 | +0.00(+0.00%) |
Jun 02, 2016 | 2.320 | 2.500 | 2.300 | 2.500 | 1,620 | +0.09(+3.73%) |
Jun 01, 2016 | 2.410 | 2.490 | 2.410 | 2.410 | 1,163 | +0.01(+0.42%) |
May 31, 2016 | 2.370 | 2.400 | 2.290 | 2.400 | 12,801 | +0.05(+2.13%) |
May 27, 2016 | 2.350 | 2.350 | 2.350 | 0 | -0.02(-0.63%) | |
May 26, 2016 | 2.360 | 2.500 | 2.360 | 2.365 | 1,440 | -0.02(-1.05%) |
May 24, 2016 | 2.390 | 2.390 | 2.390 | 130 | -0.01(-0.42%) | |
May 23, 2016 | 2.450 | 2.450 | 2.400 | 2.400 | 3,625 | +0.05(+2.13%) |
May 20, 2016 | 2.400 | 2.450 | 2.350 | 2.350 | 6,918 | -0.05(-2.08%) |
May 19, 2016 | 2.420 | 2.490 | 2.350 | 2.400 | 10,525 | -0.09(-3.61%) |
May 18, 2016 | 2.440 | 2.490 | 2.400 | 2.490 | 8,559 | -0.09(-3.49%) |
May 17, 2016 | 2.400 | 2.620 | 2.400 | 2.580 | 6,230 | +0.14(+5.74%) |
May 16, 2016 | 2.460 | 2.460 | 2.400 | 2.440 | 8,716 | -0.01(-0.41%) |
May 13, 2016 | 2.480 | 2.490 | 2.450 | 2.450 | 5,936 | +0.00(+0.00%) |
May 12, 2016 | 2.400 | 2.450 | 2.400 | 2.450 | 2,583 | -0.05(-2.00%) |
May 11, 2016 | 2.600 | 2.640 | 2.500 | 2.500 | 5,555 | -0.03(-1.19%) |
May 10, 2016 | 2.500 | 2.530 | 2.500 | 2.530 | 6,175 | +0.08(+3.27%) |
May 09, 2016 | 2.490 | 2.490 | 2.060 | 2.450 | 8,161 | +0.01(+0.41%) |
May 06, 2016 | 2.495 | 2.495 | 2.400 | 2.440 | 9,776 | -0.05(-2.01%) |
May 05, 2016 | 2.310 | 2.540 | 2.260 | 2.490 | 4,571 | +0.26(+11.66%) |
May 04, 2016 | 2.250 | 2.270 | 2.110 | 2.230 | 14,573 | -0.07(-3.04%) |
May 03, 2016 | 2.410 | 2.410 | 2.300 | 2.300 | 6,683 | +0.00(+0.00%) |
May 02, 2016 | 2.300 | 2.465 | 2.200 | 2.300 | 19,047 | -0.06(-2.54%) |
Apr 29, 2016 | 2.500 | 2.545 | 2.300 | 2.360 | 13,970 | -0.19(-7.45%) |
Apr 28, 2016 | 2.600 | 2.650 | 2.550 | 2.550 | 6,254 | +0.02(+0.71%) |
Apr 27, 2016 | 2.600 | 2.600 | 2.530 | 2.532 | 4,339 | -0.07(-2.62%) |
Apr 26, 2016 | 2.500 | 2.680 | 2.470 | 2.600 | 11,854 | +0.08(+3.17%) |
Apr 25, 2016 | 2.600 | 2.700 | 2.518 | 2.520 | 9,340 | -0.03(-1.18%) |
Apr 22, 2016 | 2.640 | 2.705 | 2.460 | 2.550 | 9,085 | -0.09(-3.41%) |
Apr 21, 2016 | 2.810 | 2.840 | 2.430 | 2.640 | 35,617 | -0.18(-6.48%) |
Apr 20, 2016 | 2.850 | 2.850 | 2.650 | 2.823 | 10,985 | -0.03(-0.95%) |
Apr 19, 2016 | 2.880 | 2.970 | 2.510 | 2.850 | 23,487 | +0.00(+0.00%) |
Apr 18, 2016 | 2.990 | 2.990 | 2.710 | 2.850 | 82,163 | +0.07(+2.52%) |
Apr 15, 2016 | 2.730 | 2.890 | 2.680 | 2.780 | 80,784 | +0.19(+7.34%) |
Apr 14, 2016 | 2.510 | 2.591 | 2.490 | 2.590 | 60,705 | +0.18(+7.47%) |
Apr 13, 2016 | 2.360 | 2.430 | 2.350 | 2.410 | 29,046 | +0.03(+1.26%) |
Apr 12, 2016 | 2.250 | 2.390 | 2.090 | 2.380 | 46,605 | +0.26(+12.26%) |
Apr 11, 2016 | 2.100 | 2.490 | 2.080 | 2.120 | 91,094 | +0.21(+10.99%) |
Apr 08, 2016 | 1.800 | 2.000 | 1.800 | 1.910 | 4,410 | +0.17(+9.77%) |
Apr 07, 2016 | 1.640 | 1.850 | 1.575 | 1.740 | 39,510 | +0.12(+7.41%) |
Apr 06, 2016 | 1.790 | 1.790 | 1.580 | 1.620 | 10,780 | -0.08(-4.71%) |
Apr 05, 2016 | 1.800 | 1.850 | 1.660 | 1.700 | 9,972 | -0.10(-5.56%) |
Apr 04, 2016 | 2.050 | 2.050 | 1.570 | 1.800 | 19,978 | -0.25(-12.20%) |