Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 217,717 | +0.00(+0.00%) |
Mar 30, 2017 | 2.700 | 2.800 | 2.650 | 2.800 | 305,868 | +0.15(+5.66%) |
Mar 29, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 279,542 | +0.00(+0.00%) |
Mar 28, 2017 | 2.650 | 2.700 | 2.650 | 2.650 | 335,799 | -0.05(-1.85%) |
Mar 27, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 315,274 | +0.00(+0.00%) |
Mar 24, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 285,392 | -0.05(-1.82%) |
Mar 23, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 362,777 | +0.10(+3.77%) |
Mar 22, 2017 | 2.750 | 2.800 | 2.650 | 2.650 | 516,554 | -0.15(-5.36%) |
Mar 21, 2017 | 2.750 | 2.800 | 2.700 | 2.800 | 408,204 | +0.05(+1.82%) |
Mar 20, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 467,509 | +0.00(+0.00%) |
Mar 17, 2017 | 2.950 | 3.150 | 2.750 | 2.750 | 2,136,751 | +0.00(+0.00%) |
Mar 16, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 742,554 | -0.05(-1.79%) |
Mar 15, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 585,095 | +0.00(+0.00%) |
Mar 14, 2017 | 2.900 | 2.931 | 2.750 | 2.800 | 430,825 | -0.10(-3.45%) |
Mar 13, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 268,393 | +0.10(+3.57%) |
Mar 10, 2017 | 2.950 | 2.985 | 2.800 | 2.800 | 267,909 | -0.10(-3.45%) |
Mar 09, 2017 | 2.900 | 2.950 | 2.900 | 2.900 | 255,068 | -0.05(-1.69%) |
Mar 08, 2017 | 3.000 | 3.050 | 2.900 | 2.950 | 379,018 | -0.05(-1.67%) |
Mar 07, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 256,579 | -0.10(-3.23%) |
Mar 06, 2017 | 3.100 | 3.250 | 3.050 | 3.100 | 192,687 | -0.05(-1.59%) |
Mar 03, 2017 | 3.250 | 3.300 | 3.100 | 3.150 | 243,064 | -0.05(-1.56%) |
Mar 02, 2017 | 3.550 | 3.550 | 3.150 | 3.200 | 585,721 | -0.30(-8.57%) |
Mar 01, 2017 | 3.500 | 3.500 | 3.400 | 3.500 | 161,161 | +0.05(+1.45%) |
Feb 28, 2017 | 3.600 | 3.700 | 3.450 | 3.450 | 516,141 | -0.15(-4.17%) |
Feb 27, 2017 | 3.550 | 3.650 | 3.550 | 3.600 | 530,856 | +0.10(+2.86%) |
Feb 24, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 504,192 | +0.15(+4.48%) |
Feb 23, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 259,987 | +0.00(+0.00%) |
Feb 22, 2017 | 3.300 | 3.400 | 3.200 | 3.350 | 454,513 | +0.05(+1.52%) |
Feb 21, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 442,207 | +0.00(+0.00%) |
Feb 17, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.05(+1.54%) | |
Feb 16, 2017 | 3.300 | 3.350 | 3.200 | 3.250 | 278,749 | -0.05(-1.52%) |
Feb 15, 2017 | 3.100 | 3.300 | 3.100 | 3.300 | 584,685 | +0.20(+6.45%) |
Feb 14, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 346,868 | +0.00(+0.00%) |
Feb 13, 2017 | 3.050 | 3.100 | 3.000 | 3.100 | 261,224 | +0.05(+1.64%) |
Feb 10, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 246,768 | +0.00(+0.00%) |
Feb 09, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 169,677 | +0.00(+0.00%) |
Feb 08, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 198,616 | +0.00(+0.00%) |
Feb 07, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 354,403 | -0.05(-1.61%) |
Feb 06, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 185,304 | +0.00(+0.00%) |
Feb 03, 2017 | 3.050 | 3.100 | 3.000 | 3.100 | 270,066 | +0.00(+0.00%) |
Feb 02, 2017 | 3.050 | 3.100 | 3.000 | 3.100 | 110,264 | +0.00(+0.00%) |
Feb 01, 2017 | 3.050 | 3.100 | 3.000 | 3.100 | 249,757 | +0.05(+1.64%) |
Jan 31, 2017 | 3.050 | 3.100 | 2.950 | 3.050 | 403,407 | +0.00(+0.00%) |
Jan 30, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 180,202 | +0.05(+1.67%) |
Jan 27, 2017 | 3.000 | 3.050 | 3.000 | 3.000 | 101,737 | -0.05(-1.64%) |
Jan 26, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 123,731 | +0.00(+0.00%) |
Jan 25, 2017 | 3.050 | 3.050 | 2.950 | 3.050 | 305,648 | +0.00(+0.00%) |
Jan 24, 2017 | 3.000 | 3.050 | 2.950 | 3.050 | 180,808 | +0.05(+1.67%) |
Jan 23, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 132,234 | -0.05(-1.64%) |
Jan 20, 2017 | 2.950 | 3.050 | 2.950 | 3.050 | 193,086 | +0.10(+3.39%) |
Jan 19, 2017 | 3.000 | 3.000 | 2.950 | 2.950 | 70,413 | +0.00(+0.00%) |
Jan 18, 2017 | 2.950 | 3.000 | 2.950 | 2.950 | 112,565 | -0.05(-1.67%) |
Jan 17, 2017 | 3.050 | 3.100 | 2.950 | 3.000 | 294,934 | -0.05(-1.64%) |
Jan 13, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.10(+3.39%) | |
Jan 12, 2017 | 3.000 | 3.050 | 2.850 | 2.950 | 321,373 | -0.10(-3.28%) |
Jan 11, 2017 | 2.950 | 3.050 | 2.950 | 3.050 | 518,353 | +0.10(+3.39%) |
Jan 10, 2017 | 2.800 | 2.950 | 2.800 | 2.950 | 424,426 | +0.15(+5.36%) |
Jan 09, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 213,635 | +0.00(+0.00%) |
Jan 06, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 144,507 | +0.05(+1.82%) |
Jan 05, 2017 | 2.750 | 2.800 | 2.750 | 2.750 | 161,349 | +0.05(+1.85%) |
Jan 04, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 333,589 | +0.00(+0.00%) |
Jan 03, 2017 | 2.600 | 2.700 | 2.550 | 2.700 | 355,603 | +0.15(+5.88%) |
Dec 30, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.15(-5.56%) | |
Dec 29, 2016 | 2.750 | 2.800 | 2.700 | 2.700 | 317,691 | -0.05(-1.82%) |
Dec 28, 2016 | 2.800 | 2.850 | 2.750 | 2.750 | 252,201 | -0.10(-3.51%) |
Dec 27, 2016 | 2.750 | 2.850 | 2.750 | 2.850 | 350,506 | +0.05(+1.79%) |
Dec 23, 2016 | 2.800 | 2.800 | 2.800 | 0 | -0.05(-1.75%) | |
Dec 22, 2016 | 2.850 | 2.850 | 2.800 | 2.850 | 136,644 | +0.05(+1.79%) |
Dec 21, 2016 | 3.000 | 3.000 | 2.750 | 2.800 | 365,464 | -0.15(-5.08%) |
Dec 20, 2016 | 3.000 | 3.050 | 2.950 | 2.950 | 336,244 | -0.05(-1.67%) |
Dec 19, 2016 | 2.950 | 3.000 | 2.921 | 3.000 | 315,078 | +0.10(+3.45%) |
Dec 16, 2016 | 2.800 | 2.900 | 2.800 | 2.900 | 487,964 | +0.10(+3.57%) |
Dec 15, 2016 | 2.850 | 2.850 | 2.800 | 2.800 | 216,909 | -0.05(-1.75%) |
Dec 14, 2016 | 2.900 | 3.000 | 2.800 | 2.850 | 280,536 | -0.10(-3.39%) |
Dec 13, 2016 | 3.050 | 3.050 | 2.900 | 2.950 | 444,138 | -0.10(-3.28%) |
Dec 12, 2016 | 2.950 | 3.050 | 2.950 | 3.050 | 234,645 | +0.05(+1.67%) |
Dec 09, 2016 | 2.950 | 3.000 | 2.950 | 3.000 | 341,540 | +0.05(+1.69%) |
Dec 08, 2016 | 2.950 | 3.000 | 2.950 | 2.950 | 347,786 | +0.00(+0.00%) |
Dec 07, 2016 | 2.950 | 3.000 | 2.900 | 2.950 | 538,425 | +0.00(+0.00%) |
Dec 06, 2016 | 2.950 | 2.950 | 2.900 | 2.950 | 210,647 | +0.00(+0.00%) |
Dec 05, 2016 | 2.950 | 2.950 | 2.850 | 2.950 | 169,942 | +0.10(+3.51%) |
Dec 02, 2016 | 2.900 | 2.950 | 2.850 | 2.850 | 156,151 | -0.05(-1.72%) |
Dec 01, 2016 | 2.850 | 2.950 | 2.850 | 2.900 | 143,361 | +0.00(+0.00%) |
Nov 30, 2016 | 3.000 | 3.000 | 2.850 | 2.900 | 205,655 | -0.05(-1.69%) |
Nov 29, 2016 | 3.000 | 3.050 | 2.950 | 2.950 | 310,928 | +0.00(+0.00%) |
Nov 28, 2016 | 3.000 | 3.000 | 2.900 | 2.950 | 260,221 | +0.00(+0.00%) |
Nov 25, 2016 | 2.900 | 2.950 | 2.800 | 2.950 | 166,602 | +0.05(+1.72%) |
Nov 23, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.20(+7.41%) | |
Nov 22, 2016 | 2.650 | 2.700 | 2.650 | 2.700 | 244,389 | +0.00(+0.00%) |
Nov 21, 2016 | 2.700 | 2.750 | 2.650 | 2.700 | 291,307 | -0.05(-1.82%) |
Nov 18, 2016 | 2.750 | 2.800 | 2.700 | 2.750 | 182,033 | +0.00(+0.00%) |
Nov 17, 2016 | 2.850 | 2.850 | 2.750 | 2.750 | 233,812 | -0.05(-1.79%) |
Nov 16, 2016 | 2.800 | 2.850 | 2.750 | 2.800 | 195,809 | +0.05(+1.82%) |
Nov 15, 2016 | 2.850 | 2.900 | 2.750 | 2.750 | 272,486 | -0.15(-5.17%) |
Nov 14, 2016 | 3.000 | 3.000 | 2.850 | 2.900 | 148,136 | +0.00(+0.00%) |
Nov 11, 2016 | 2.850 | 2.900 | 2.850 | 2.900 | 381,307 | +0.00(+0.00%) |
Nov 10, 2016 | 2.900 | 2.950 | 2.850 | 2.900 | 386,238 | -0.10(-3.33%) |
Nov 09, 2016 | 2.600 | 3.000 | 2.500 | 3.000 | 1,110,782 | -0.20(-6.25%) |
Nov 08, 2016 | 3.000 | 3.250 | 3.000 | 3.200 | 651,855 | +0.30(+10.34%) |
Nov 07, 2016 | 2.950 | 2.950 | 2.850 | 2.900 | 565,031 | +0.05(+1.75%) |
Nov 04, 2016 | 2.900 | 2.950 | 2.850 | 2.850 | 316,427 | -0.05(-1.72%) |
Nov 03, 2016 | 2.900 | 2.950 | 2.900 | 2.900 | 140,687 | +0.00(+0.00%) |
Nov 02, 2016 | 2.950 | 2.970 | 2.900 | 2.900 | 236,407 | -0.10(-3.33%) |
Nov 01, 2016 | 3.100 | 3.100 | 2.900 | 3.000 | 466,383 | -0.10(-3.23%) |
Oct 31, 2016 | 3.150 | 3.150 | 3.000 | 3.100 | 257,049 | -0.05(-1.59%) |
Oct 28, 2016 | 3.150 | 3.150 | 3.100 | 3.150 | 129,914 | +0.00(+0.00%) |
Oct 27, 2016 | 3.150 | 3.200 | 3.100 | 3.150 | 302,989 | +0.05(+1.61%) |
Oct 26, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 220,394 | -0.20(-6.06%) |
Oct 25, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 268,161 | +0.00(+0.00%) |
Oct 24, 2016 | 3.300 | 3.350 | 3.250 | 3.300 | 130,698 | +0.00(+0.00%) |
Oct 21, 2016 | 3.200 | 3.300 | 3.200 | 3.300 | 171,104 | +0.05(+1.54%) |
Oct 20, 2016 | 3.200 | 3.250 | 3.200 | 3.250 | 384,739 | +0.05(+1.56%) |
Oct 19, 2016 | 3.150 | 3.200 | 3.100 | 3.200 | 238,748 | +0.05(+1.59%) |
Oct 18, 2016 | 3.150 | 3.250 | 3.150 | 3.150 | 268,849 | +0.00(+0.00%) |
Oct 17, 2016 | 3.250 | 3.250 | 3.100 | 3.150 | 354,066 | -0.06(-1.87%) |
Oct 14, 2016 | 3.130 | 3.240 | 3.110 | 3.210 | 396,723 | +0.11(+3.55%) |
Oct 13, 2016 | 3.160 | 3.180 | 3.100 | 3.100 | 270,671 | -0.06(-1.90%) |
Oct 12, 2016 | 3.200 | 3.230 | 3.160 | 3.160 | 247,086 | -0.03(-0.94%) |
Oct 11, 2016 | 3.200 | 3.230 | 3.170 | 3.190 | 322,628 | -0.01(-0.31%) |
Oct 10, 2016 | 3.200 | 3.240 | 3.180 | 3.200 | 391,020 | +0.01(+0.31%) |
Oct 07, 2016 | 3.330 | 3.350 | 3.170 | 3.190 | 853,312 | +0.01(+0.31%) |
Oct 06, 2016 | 3.190 | 3.250 | 3.120 | 3.180 | 384,227 | +0.00(+0.00%) |
Oct 05, 2016 | 3.080 | 3.180 | 3.050 | 3.180 | 377,656 | +0.13(+4.26%) |
Oct 04, 2016 | 3.120 | 3.178 | 3.040 | 3.050 | 451,249 | -0.07(-2.24%) |
Oct 03, 2016 | 3.150 | 3.250 | 3.110 | 3.120 | 439,141 | -0.04(-1.27%) |
Sep 30, 2016 | 3.150 | 3.210 | 3.120 | 3.160 | 391,954 | +0.00(+0.00%) |
Sep 29, 2016 | 3.170 | 3.180 | 3.120 | 3.160 | 518,610 | +0.01(+0.32%) |
Sep 28, 2016 | 3.100 | 3.200 | 3.060 | 3.150 | 394,702 | +0.05(+1.61%) |
Sep 27, 2016 | 2.970 | 3.130 | 2.970 | 3.100 | 817,111 | +0.11(+3.68%) |
Sep 26, 2016 | 3.020 | 3.060 | 2.930 | 2.990 | 433,687 | -0.03(-0.99%) |
Sep 23, 2016 | 2.980 | 3.080 | 2.980 | 3.020 | 817,020 | +0.06(+2.03%) |
Sep 22, 2016 | 2.930 | 2.990 | 2.930 | 2.960 | 556,927 | +0.03(+1.02%) |
Sep 21, 2016 | 2.950 | 3.050 | 2.900 | 2.930 | 447,360 | -0.01(-0.34%) |
Sep 20, 2016 | 2.970 | 3.060 | 2.920 | 2.940 | 454,755 | -0.05(-1.67%) |
Sep 19, 2016 | 2.990 | 3.020 | 2.900 | 2.990 | 562,474 | +0.00(+0.00%) |
Sep 16, 2016 | 3.030 | 3.040 | 2.960 | 2.990 | 661,087 | -0.03(-0.99%) |
Sep 15, 2016 | 3.050 | 3.050 | 2.950 | 3.020 | 267,737 | +0.00(+0.00%) |
Sep 14, 2016 | 2.990 | 3.070 | 2.930 | 3.020 | 314,767 | +0.04(+1.34%) |
Sep 13, 2016 | 3.180 | 3.180 | 2.900 | 2.980 | 935,569 | -0.20(-6.29%) |
Sep 12, 2016 | 3.180 | 3.210 | 3.145 | 3.180 | 740,363 | -0.04(-1.24%) |
Sep 09, 2016 | 3.310 | 3.315 | 3.220 | 3.220 | 777,064 | -0.11(-3.30%) |
Sep 08, 2016 | 3.310 | 3.340 | 3.220 | 3.330 | 886,428 | +0.14(+4.39%) |
Sep 07, 2016 | 3.280 | 3.280 | 3.190 | 3.190 | 466,700 | -0.06(-1.85%) |
Sep 06, 2016 | 3.280 | 3.300 | 3.250 | 3.250 | 285,796 | -0.01(-0.31%) |
Sep 02, 2016 | 3.200 | 3.260 | 3.260 | 3.260 | 472,000 | +0.06(+1.87%) |
Sep 01, 2016 | 3.170 | 3.200 | 3.140 | 3.200 | 537,709 | +0.02(+0.63%) |
Aug 31, 2016 | 3.120 | 3.180 | 3.115 | 3.180 | 388,924 | +0.03(+0.95%) |
Aug 30, 2016 | 3.240 | 3.240 | 3.130 | 3.150 | 503,588 | -0.05(-1.56%) |
Aug 29, 2016 | 3.250 | 3.310 | 3.185 | 3.200 | 630,298 | -0.04(-1.23%) |
Aug 26, 2016 | 3.240 | 3.320 | 3.190 | 3.240 | 476,698 | +0.01(+0.31%) |
Aug 25, 2016 | 3.190 | 3.240 | 3.180 | 3.230 | 414,850 | +0.02(+0.62%) |
Aug 24, 2016 | 3.210 | 3.260 | 3.190 | 3.210 | 547,439 | -0.01(-0.31%) |
Aug 23, 2016 | 3.250 | 3.290 | 3.200 | 3.220 | 389,058 | -0.02(-0.62%) |
Aug 22, 2016 | 3.260 | 3.260 | 3.155 | 3.240 | 518,889 | -0.02(-0.61%) |
Aug 19, 2016 | 3.310 | 3.310 | 3.220 | 3.260 | 578,185 | -0.02(-0.61%) |
Aug 18, 2016 | 3.280 | 3.340 | 3.270 | 3.280 | 500,077 | +0.03(+0.92%) |
Aug 17, 2016 | 3.290 | 3.310 | 3.240 | 3.250 | 477,530 | -0.04(-1.22%) |
Aug 16, 2016 | 3.280 | 3.350 | 3.250 | 3.290 | 608,197 | -0.01(-0.30%) |
Aug 15, 2016 | 3.250 | 3.360 | 3.210 | 3.300 | 1,031,163 | +0.07(+2.17%) |
Aug 12, 2016 | 3.400 | 3.400 | 3.210 | 3.230 | 845,597 | -0.15(-4.44%) |
Aug 11, 2016 | 3.440 | 3.455 | 3.315 | 3.380 | 1,096,206 | +0.01(+0.30%) |
Aug 10, 2016 | 3.400 | 3.480 | 3.260 | 3.370 | 1,472,408 | -0.12(-3.44%) |
Aug 09, 2016 | 3.600 | 3.700 | 3.450 | 3.490 | 7,304,782 | +0.30(+9.40%) |
Aug 08, 2016 | 3.100 | 3.270 | 3.020 | 3.190 | 2,360,271 | +0.22(+7.41%) |
Aug 05, 2016 | 2.860 | 3.000 | 2.810 | 2.970 | 1,754,415 | +0.19(+6.83%) |
Aug 04, 2016 | 2.860 | 2.886 | 2.780 | 2.780 | 565,337 | -0.07(-2.46%) |
Aug 03, 2016 | 2.870 | 2.880 | 2.830 | 2.850 | 389,355 | +0.01(+0.35%) |
Aug 02, 2016 | 2.980 | 3.000 | 2.840 | 2.840 | 728,937 | -0.10(-3.40%) |
Aug 01, 2016 | 2.990 | 3.049 | 2.910 | 2.940 | 399,516 | -0.08(-2.65%) |
Jul 29, 2016 | 3.030 | 3.060 | 2.920 | 3.020 | 380,025 | -0.01(-0.33%) |
Jul 28, 2016 | 3.040 | 3.070 | 3.000 | 3.030 | 360,262 | -0.03(-0.98%) |
Jul 27, 2016 | 3.150 | 3.150 | 3.060 | 3.060 | 313,558 | -0.06(-1.92%) |
Jul 26, 2016 | 3.050 | 3.140 | 3.050 | 3.120 | 389,598 | +0.05(+1.63%) |
Jul 25, 2016 | 3.050 | 3.150 | 3.025 | 3.070 | 389,809 | +0.01(+0.33%) |
Jul 22, 2016 | 3.080 | 3.100 | 2.974 | 3.060 | 416,486 | -0.03(-0.97%) |
Jul 21, 2016 | 3.140 | 3.190 | 3.030 | 3.090 | 572,720 | -0.07(-2.22%) |
Jul 20, 2016 | 3.100 | 3.200 | 3.040 | 3.160 | 781,872 | +0.07(+2.27%) |
Jul 19, 2016 | 3.140 | 3.147 | 3.070 | 3.090 | 403,845 | -0.08(-2.52%) |
Jul 18, 2016 | 3.060 | 3.190 | 2.980 | 3.170 | 798,051 | +0.07(+2.26%) |
Jul 15, 2016 | 3.060 | 3.140 | 3.010 | 3.100 | 892,992 | +0.09(+2.99%) |
Jul 14, 2016 | 2.800 | 3.110 | 2.740 | 3.010 | 1,765,430 | +0.26(+9.45%) |
Jul 13, 2016 | 2.830 | 2.880 | 2.740 | 2.750 | 821,946 | -0.09(-3.17%) |
Jul 12, 2016 | 2.890 | 2.900 | 2.840 | 2.840 | 506,547 | +0.00(+0.00%) |
Jul 11, 2016 | 2.810 | 2.900 | 2.750 | 2.840 | 642,861 | +0.02(+0.71%) |
Jul 08, 2016 | 2.880 | 2.840 | 2.790 | 2.820 | 541,940 | -0.02(-0.70%) |
Jul 07, 2016 | 2.860 | 2.940 | 2.800 | 2.840 | 615,879 | -0.01(-0.35%) |
Jul 06, 2016 | 2.860 | 2.930 | 2.800 | 2.850 | 487,854 | -0.03(-1.04%) |
Jul 05, 2016 | 2.940 | 3.000 | 2.860 | 2.880 | 466,217 | -0.12(-4.00%) |
Jul 01, 2016 | 3.080 | 3.000 | 3.000 | 3.000 | 469,200 | -0.07(-2.28%) |
Jun 30, 2016 | 3.050 | 3.140 | 2.980 | 3.070 | 756,274 | +0.02(+0.66%) |
Jun 29, 2016 | 2.890 | 3.080 | 2.810 | 3.050 | 1,156,141 | +0.25(+8.93%) |
Jun 28, 2016 | 2.770 | 2.835 | 2.700 | 2.800 | 726,789 | +0.13(+4.87%) |
Jun 27, 2016 | 2.880 | 2.890 | 2.660 | 2.670 | 1,083,466 | -0.29(-9.80%) |
Jun 24, 2016 | 2.920 | 3.030 | 2.880 | 2.960 | 1,306,754 | -0.14(-4.52%) |
Jun 23, 2016 | 3.010 | 3.160 | 3.010 | 3.100 | 876,421 | +0.09(+2.99%) |
Jun 22, 2016 | 3.350 | 3.350 | 3.000 | 3.010 | 713,625 | -0.26(-7.95%) |
Jun 21, 2016 | 3.280 | 3.330 | 3.190 | 3.270 | 810,193 | -0.06(-1.80%) |
Jun 20, 2016 | 3.350 | 3.440 | 3.260 | 3.330 | 955,518 | +0.05(+1.52%) |
Jun 17, 2016 | 3.060 | 3.300 | 3.010 | 3.280 | 1,490,460 | +0.24(+7.89%) |
Jun 16, 2016 | 2.950 | 3.080 | 2.820 | 3.040 | 774,986 | +0.08(+2.70%) |
Jun 15, 2016 | 2.940 | 3.140 | 2.900 | 2.960 | 1,020,118 | +0.07(+2.42%) |
Jun 14, 2016 | 2.970 | 3.040 | 2.820 | 2.890 | 1,005,845 | -0.06(-2.03%) |
Jun 13, 2016 | 3.160 | 3.200 | 2.920 | 2.950 | 1,310,768 | -0.24(-7.52%) |
Jun 10, 2016 | 3.270 | 3.305 | 3.110 | 3.190 | 1,032,246 | -0.09(-2.74%) |
Jun 09, 2016 | 3.340 | 3.340 | 3.241 | 3.280 | 513,650 | -0.07(-2.09%) |
Jun 08, 2016 | 3.320 | 3.390 | 3.280 | 3.350 | 771,111 | +0.07(+2.13%) |
Jun 07, 2016 | 3.280 | 3.420 | 3.260 | 3.280 | 1,157,563 | +0.02(+0.61%) |
Jun 06, 2016 | 3.270 | 3.340 | 3.200 | 3.260 | 693,509 | +0.05(+1.56%) |
Jun 03, 2016 | 3.320 | 3.320 | 3.180 | 3.210 | 1,130,288 | -0.08(-2.43%) |
Jun 02, 2016 | 3.280 | 3.560 | 3.250 | 3.290 | 1,976,513 | +0.00(+0.00%) |
Jun 01, 2016 | 3.500 | 3.700 | 3.230 | 3.290 | 2,828,610 | -0.30(-8.36%) |
May 31, 2016 | 3.760 | 4.060 | 3.540 | 3.590 | 6,027,344 | -0.15(-4.01%) |
May 27, 2016 | 2.870 | 3.740 | 3.740 | 3.740 | 19,962,700 | +1.11(+42.21%) |
May 26, 2016 | 2.770 | 2.800 | 2.610 | 2.630 | 817,268 | -0.12(-4.36%) |
May 25, 2016 | 2.690 | 2.790 | 2.480 | 2.750 | 847,421 | +0.03(+1.10%) |
May 24, 2016 | 2.740 | 2.870 | 2.620 | 2.720 | 1,160,128 | +0.03(+1.12%) |
May 23, 2016 | 2.670 | 2.745 | 2.585 | 2.690 | 1,106,759 | +0.17(+6.75%) |
May 20, 2016 | 2.330 | 2.540 | 2.310 | 2.520 | 671,968 | +0.20(+8.62%) |
May 19, 2016 | 2.280 | 2.390 | 2.280 | 2.320 | 696,619 | +0.04(+1.75%) |
May 18, 2016 | 2.240 | 2.340 | 2.212 | 2.280 | 460,372 | +0.02(+0.88%) |
May 17, 2016 | 2.330 | 2.330 | 2.230 | 2.260 | 642,077 | -0.06(-2.59%) |
May 16, 2016 | 2.280 | 2.330 | 2.230 | 2.320 | 626,609 | +0.08(+3.57%) |
May 13, 2016 | 2.220 | 2.310 | 2.160 | 2.240 | 935,685 | +0.02(+0.90%) |
May 12, 2016 | 2.260 | 2.300 | 2.200 | 2.220 | 1,082,471 | -0.04(-1.77%) |
May 11, 2016 | 2.400 | 2.410 | 2.190 | 2.260 | 2,846,297 | -0.16(-6.61%) |
May 10, 2016 | 2.320 | 2.460 | 2.190 | 2.420 | 2,005,100 | -0.06(-2.42%) |
May 09, 2016 | 2.480 | 2.520 | 2.380 | 2.480 | 870,678 | +0.02(+0.81%) |
May 06, 2016 | 2.600 | 2.650 | 2.415 | 2.460 | 1,143,589 | -0.18(-6.82%) |
May 05, 2016 | 3.000 | 3.030 | 2.630 | 2.640 | 1,744,582 | -0.33(-11.11%) |
May 04, 2016 | 2.880 | 3.000 | 2.850 | 2.970 | 1,085,513 | +0.10(+3.48%) |
May 03, 2016 | 3.130 | 3.140 | 2.770 | 2.870 | 1,661,786 | -0.34(-10.59%) |
May 02, 2016 | 3.340 | 3.340 | 3.140 | 3.210 | 628,166 | -0.13(-3.89%) |
Apr 29, 2016 | 3.410 | 3.490 | 3.300 | 3.340 | 550,901 | -0.06(-1.76%) |
Apr 28, 2016 | 3.570 | 3.690 | 3.370 | 3.400 | 1,167,122 | -0.20(-5.56%) |
Apr 27, 2016 | 3.400 | 3.730 | 3.360 | 3.600 | 1,639,545 | +0.26(+7.78%) |
Apr 26, 2016 | 3.310 | 3.400 | 3.250 | 3.340 | 834,192 | +0.04(+1.21%) |
Apr 25, 2016 | 3.420 | 3.460 | 3.200 | 3.300 | 976,040 | -0.07(-2.08%) |
Apr 22, 2016 | 3.390 | 3.550 | 3.260 | 3.370 | 2,140,596 | +0.20(+6.31%) |
Apr 21, 2016 | 3.000 | 3.280 | 2.920 | 3.170 | 2,185,487 | +0.13(+4.28%) |
Apr 20, 2016 | 2.900 | 3.080 | 2.860 | 3.040 | 1,450,169 | +0.03(+1.00%) |
Apr 19, 2016 | 3.040 | 3.080 | 2.960 | 3.010 | 841,820 | -0.01(-0.33%) |
Apr 18, 2016 | 2.960 | 3.020 | 2.859 | 3.020 | 1,118,956 | -0.07(-2.27%) |
Apr 15, 2016 | 3.190 | 3.230 | 3.010 | 3.090 | 2,104,627 | +0.08(+2.66%) |
Apr 14, 2016 | 2.970 | 3.330 | 2.650 | 3.010 | 3,440,481 | +0.02(+0.67%) |
Apr 13, 2016 | 3.080 | 3.090 | 2.910 | 2.990 | 1,339,575 | -0.10(-3.24%) |
Apr 12, 2016 | 3.000 | 3.150 | 2.960 | 3.090 | 817,530 | +0.07(+2.32%) |
Apr 11, 2016 | 3.090 | 3.120 | 2.930 | 3.020 | 1,202,996 | -0.04(-1.31%) |
Apr 08, 2016 | 3.060 | 3.140 | 2.990 | 3.060 | 1,959,647 | +0.05(+1.66%) |
Apr 07, 2016 | 3.300 | 3.400 | 2.900 | 3.010 | 5,928,907 | -0.07(-2.27%) |
Apr 06, 2016 | 2.530 | 3.170 | 2.530 | 3.080 | 5,972,299 | +0.63(+25.71%) |
Apr 05, 2016 | 2.420 | 2.580 | 2.320 | 2.450 | 1,400,695 | +0.03(+1.24%) |
Apr 04, 2016 | 2.570 | 2.600 | 2.360 | 2.420 | 1,156,034 | -0.13(-5.10%) |