Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.500 | 3.500 | 2.900 | 2.950 | 1,407,192 | -0.52(-14.99%) |
Apr 27, 2017 | 3.680 | 3.770 | 3.450 | 3.470 | 534,434 | -0.26(-6.97%) |
Apr 26, 2017 | 3.810 | 3.890 | 3.700 | 3.730 | 405,738 | -0.08(-2.10%) |
Apr 25, 2017 | 3.740 | 3.820 | 3.730 | 3.810 | 193,228 | +0.10(+2.70%) |
Apr 24, 2017 | 3.700 | 3.850 | 3.640 | 3.710 | 344,407 | +0.09(+2.49%) |
Apr 21, 2017 | 3.860 | 3.934 | 3.590 | 3.620 | 439,028 | -0.28(-7.18%) |
Apr 20, 2017 | 3.920 | 4.080 | 3.820 | 3.900 | 485,053 | +0.06(+1.56%) |
Apr 19, 2017 | 3.910 | 3.935 | 3.810 | 3.840 | 358,552 | -0.02(-0.52%) |
Apr 18, 2017 | 4.010 | 4.091 | 3.820 | 3.860 | 363,878 | -0.24(-5.85%) |
Apr 17, 2017 | 4.210 | 4.220 | 3.990 | 4.100 | 377,834 | -0.08(-1.91%) |
Apr 13, 2017 | 4.310 | 4.350 | 4.170 | 4.180 | 478,164 | -0.16(-3.69%) |
Apr 12, 2017 | 4.340 | 4.520 | 4.290 | 4.340 | 620,245 | -0.01(-0.23%) |
Apr 11, 2017 | 4.370 | 4.440 | 4.320 | 4.350 | 419,361 | +0.04(+0.93%) |
Apr 10, 2017 | 4.270 | 4.380 | 4.236 | 4.310 | 426,818 | +0.04(+0.94%) |
Apr 07, 2017 | 4.230 | 4.430 | 4.160 | 4.270 | 485,295 | +0.04(+0.95%) |
Apr 06, 2017 | 4.080 | 4.340 | 4.000 | 4.230 | 510,914 | +0.15(+3.68%) |
Apr 05, 2017 | 4.200 | 4.330 | 4.060 | 4.080 | 461,114 | -0.11(-2.63%) |
Apr 04, 2017 | 4.100 | 4.300 | 4.100 | 4.190 | 261,593 | +0.06(+1.45%) |
Apr 03, 2017 | 4.160 | 4.210 | 3.970 | 4.130 | 355,977 | -0.02(-0.48%) |
Mar 31, 2017 | 4.280 | 4.290 | 4.130 | 4.150 | 526,618 | -0.12(-2.81%) |
Mar 30, 2017 | 4.150 | 4.390 | 4.146 | 4.270 | 429,134 | +0.11(+2.64%) |
Mar 29, 2017 | 4.250 | 4.280 | 4.110 | 4.160 | 590,864 | -0.09(-2.12%) |
Mar 28, 2017 | 4.300 | 4.300 | 4.216 | 4.250 | 255,924 | -0.05(-1.16%) |
Mar 27, 2017 | 4.400 | 4.400 | 4.220 | 4.300 | 328,512 | -0.15(-3.37%) |
Mar 24, 2017 | 4.450 | 4.480 | 4.390 | 4.450 | 275,139 | +0.01(+0.23%) |
Mar 23, 2017 | 4.380 | 4.600 | 4.350 | 4.440 | 303,614 | +0.06(+1.37%) |
Mar 22, 2017 | 4.200 | 4.450 | 4.170 | 4.380 | 407,879 | +0.21(+5.04%) |
Mar 21, 2017 | 4.300 | 4.500 | 4.160 | 4.170 | 878,801 | -0.10(-2.34%) |
Mar 20, 2017 | 4.280 | 4.300 | 4.110 | 4.270 | 612,981 | +0.02(+0.47%) |
Mar 17, 2017 | 4.150 | 4.270 | 4.105 | 4.250 | 723,636 | +0.10(+2.41%) |
Mar 16, 2017 | 4.120 | 4.240 | 4.041 | 4.150 | 356,037 | +0.03(+0.73%) |
Mar 15, 2017 | 4.060 | 4.200 | 3.920 | 4.120 | 381,319 | +0.10(+2.49%) |
Mar 14, 2017 | 4.080 | 4.120 | 3.880 | 4.020 | 308,802 | -0.10(-2.43%) |
Mar 13, 2017 | 3.990 | 4.180 | 3.950 | 4.120 | 413,824 | +0.13(+3.26%) |
Mar 10, 2017 | 3.940 | 4.055 | 3.900 | 3.990 | 398,464 | +0.06(+1.53%) |
Mar 09, 2017 | 3.890 | 4.130 | 3.840 | 3.930 | 671,404 | +0.01(+0.26%) |
Mar 08, 2017 | 3.660 | 4.085 | 3.660 | 3.920 | 839,186 | +0.26(+7.10%) |
Mar 07, 2017 | 3.660 | 3.765 | 3.570 | 3.660 | 743,013 | +0.01(+0.27%) |
Mar 06, 2017 | 3.970 | 3.970 | 3.630 | 3.650 | 723,205 | -0.27(-6.89%) |
Mar 03, 2017 | 3.660 | 4.050 | 3.660 | 3.920 | 1,091,024 | +0.27(+7.40%) |
Mar 02, 2017 | 4.660 | 4.680 | 3.400 | 3.650 | 4,240,898 | -0.82(-18.34%) |
Mar 01, 2017 | 5.060 | 5.090 | 4.350 | 4.470 | 1,723,424 | -0.51(-10.24%) |
Feb 28, 2017 | 5.380 | 5.630 | 4.710 | 4.980 | 6,879,360 | -0.89(-15.16%) |
Feb 27, 2017 | 4.660 | 5.870 | 4.660 | 5.870 | 1,110,924 | +1.18(+25.16%) |
Feb 24, 2017 | 4.460 | 4.759 | 4.420 | 4.690 | 474,817 | +0.21(+4.69%) |
Feb 23, 2017 | 4.570 | 4.570 | 4.320 | 4.480 | 448,874 | -0.04(-0.88%) |
Feb 22, 2017 | 5.100 | 5.100 | 4.450 | 4.520 | 1,377,288 | -0.15(-3.21%) |
Feb 21, 2017 | 4.200 | 4.750 | 4.120 | 4.670 | 1,167,378 | +0.49(+11.72%) |
Feb 17, 2017 | 4.180 | 4.180 | 4.180 | 0 | +0.06(+1.46%) | |
Feb 16, 2017 | 4.020 | 4.130 | 4.020 | 4.120 | 347,562 | +0.03(+0.73%) |
Feb 15, 2017 | 4.020 | 4.100 | 3.910 | 4.090 | 524,831 | +0.07(+1.74%) |
Feb 14, 2017 | 3.840 | 4.050 | 3.740 | 4.020 | 564,470 | +0.18(+4.69%) |
Feb 13, 2017 | 3.610 | 3.860 | 3.570 | 3.840 | 370,130 | +0.23(+6.37%) |
Feb 10, 2017 | 3.490 | 3.710 | 3.440 | 3.610 | 379,300 | +0.11(+3.14%) |
Feb 09, 2017 | 3.360 | 3.520 | 3.330 | 3.500 | 182,891 | +0.12(+3.55%) |
Feb 08, 2017 | 3.330 | 3.390 | 3.200 | 3.380 | 214,885 | +0.04(+1.20%) |
Feb 07, 2017 | 3.440 | 3.450 | 3.321 | 3.340 | 227,566 | -0.10(-2.91%) |
Feb 06, 2017 | 3.590 | 3.690 | 3.430 | 3.440 | 337,335 | -0.14(-3.91%) |
Feb 03, 2017 | 3.650 | 3.900 | 3.570 | 3.580 | 748,079 | -0.03(-0.83%) |
Feb 02, 2017 | 3.660 | 3.660 | 3.540 | 3.610 | 502,020 | -0.04(-1.10%) |
Feb 01, 2017 | 3.640 | 3.700 | 3.530 | 3.650 | 687,890 | +0.04(+1.11%) |
Jan 31, 2017 | 3.350 | 3.640 | 3.350 | 3.610 | 1,163,798 | +0.24(+7.12%) |
Jan 30, 2017 | 3.360 | 3.425 | 3.280 | 3.370 | 502,094 | +0.02(+0.60%) |
Jan 27, 2017 | 3.250 | 3.390 | 3.220 | 3.350 | 263,040 | +0.10(+3.08%) |
Jan 26, 2017 | 3.320 | 3.320 | 3.130 | 3.250 | 583,318 | -0.06(-1.81%) |
Jan 25, 2017 | 3.360 | 3.360 | 3.200 | 3.310 | 1,068,450 | +0.19(+6.09%) |
Jan 24, 2017 | 2.960 | 3.150 | 2.960 | 3.120 | 331,198 | +0.17(+5.76%) |
Jan 23, 2017 | 2.950 | 2.975 | 2.870 | 2.950 | 265,216 | +0.01(+0.34%) |
Jan 20, 2017 | 2.800 | 2.960 | 2.800 | 2.940 | 222,301 | +0.14(+5.00%) |
Jan 19, 2017 | 2.840 | 2.870 | 2.764 | 2.800 | 137,064 | -0.01(-0.36%) |
Jan 18, 2017 | 2.900 | 2.940 | 2.800 | 2.810 | 137,466 | -0.09(-3.10%) |
Jan 17, 2017 | 3.030 | 3.030 | 2.890 | 2.900 | 162,645 | -0.13(-4.29%) |
Jan 13, 2017 | 3.030 | 3.030 | 3.030 | 0 | +0.08(+2.71%) | |
Jan 12, 2017 | 2.890 | 2.960 | 2.820 | 2.950 | 311,205 | +0.00(+0.00%) |
Jan 11, 2017 | 2.960 | 3.030 | 2.910 | 2.950 | 192,283 | -0.05(-1.67%) |
Jan 10, 2017 | 2.980 | 3.110 | 2.945 | 3.000 | 187,444 | +0.01(+0.33%) |
Jan 09, 2017 | 3.080 | 3.080 | 2.920 | 2.990 | 149,927 | -0.11(-3.55%) |
Jan 06, 2017 | 3.010 | 3.170 | 2.930 | 3.100 | 592,598 | +0.09(+2.99%) |
Jan 05, 2017 | 3.100 | 3.150 | 2.930 | 3.010 | 232,793 | -0.09(-2.90%) |
Jan 04, 2017 | 2.890 | 3.140 | 2.760 | 3.100 | 429,362 | +0.25(+8.77%) |
Jan 03, 2017 | 2.710 | 2.860 | 2.710 | 2.850 | 204,145 | +0.18(+6.74%) |
Dec 30, 2016 | 2.670 | 2.670 | 2.670 | 0 | -0.06(-2.20%) | |
Dec 29, 2016 | 2.810 | 2.830 | 2.700 | 2.730 | 132,641 | -0.09(-3.19%) |
Dec 28, 2016 | 2.850 | 2.860 | 2.710 | 2.820 | 227,513 | -0.03(-1.05%) |
Dec 27, 2016 | 2.860 | 2.890 | 2.790 | 2.850 | 137,338 | +0.01(+0.35%) |
Dec 23, 2016 | 2.840 | 2.840 | 2.840 | 0 | +0.16(+5.97%) | |
Dec 22, 2016 | 2.850 | 2.860 | 2.650 | 2.680 | 438,880 | -0.17(-5.96%) |
Dec 21, 2016 | 3.020 | 3.050 | 2.730 | 2.850 | 553,805 | -0.21(-6.86%) |
Dec 20, 2016 | 3.130 | 3.230 | 3.020 | 3.060 | 284,127 | -0.07(-2.24%) |
Dec 19, 2016 | 3.070 | 3.190 | 3.000 | 3.130 | 325,585 | +0.10(+3.30%) |
Dec 16, 2016 | 3.260 | 3.260 | 3.010 | 3.030 | 479,171 | -0.14(-4.42%) |
Dec 15, 2016 | 3.030 | 3.210 | 3.010 | 3.170 | 383,601 | +0.14(+4.62%) |
Dec 14, 2016 | 3.110 | 3.130 | 2.990 | 3.030 | 166,839 | -0.06(-1.94%) |
Dec 13, 2016 | 3.040 | 3.210 | 3.020 | 3.090 | 244,175 | +0.05(+1.64%) |
Dec 12, 2016 | 3.300 | 3.360 | 2.990 | 3.040 | 648,972 | -0.28(-8.43%) |
Dec 09, 2016 | 3.300 | 3.400 | 3.280 | 3.320 | 679,967 | +0.03(+0.91%) |
Dec 08, 2016 | 3.330 | 3.430 | 3.280 | 3.290 | 400,792 | -0.08(-2.37%) |
Dec 07, 2016 | 3.490 | 3.690 | 3.360 | 3.370 | 531,916 | -0.13(-3.71%) |
Dec 06, 2016 | 3.660 | 3.730 | 3.450 | 3.500 | 386,402 | -0.19(-5.15%) |
Dec 05, 2016 | 4.000 | 4.190 | 3.660 | 3.690 | 747,800 | -0.35(-8.66%) |
Dec 02, 2016 | 4.070 | 4.280 | 3.960 | 4.040 | 498,064 | -0.05(-1.22%) |
Dec 01, 2016 | 4.180 | 4.330 | 4.020 | 4.090 | 591,087 | -0.03(-0.73%) |
Nov 30, 2016 | 4.460 | 4.500 | 4.070 | 4.120 | 990,544 | -0.34(-7.62%) |
Nov 29, 2016 | 4.140 | 4.490 | 4.050 | 4.460 | 931,219 | +0.29(+6.95%) |
Nov 28, 2016 | 3.800 | 4.240 | 3.760 | 4.170 | 728,915 | +0.39(+10.32%) |
Nov 25, 2016 | 3.730 | 3.780 | 3.640 | 3.780 | 224,846 | +0.03(+0.80%) |
Nov 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.34(+9.97%) | |
Nov 22, 2016 | 3.380 | 3.480 | 3.240 | 3.410 | 405,403 | +0.04(+1.19%) |
Nov 21, 2016 | 3.350 | 3.410 | 3.260 | 3.370 | 428,553 | +0.05(+1.51%) |
Nov 18, 2016 | 3.190 | 3.380 | 3.160 | 3.320 | 192,051 | +0.15(+4.73%) |
Nov 17, 2016 | 3.080 | 3.300 | 2.955 | 3.170 | 205,685 | +0.03(+0.96%) |
Nov 16, 2016 | 2.980 | 3.160 | 2.950 | 3.140 | 325,808 | +0.16(+5.37%) |
Nov 15, 2016 | 2.940 | 3.020 | 2.920 | 2.980 | 205,267 | +0.02(+0.68%) |
Nov 14, 2016 | 2.820 | 2.970 | 2.820 | 2.960 | 254,226 | +0.11(+3.86%) |
Nov 11, 2016 | 2.660 | 2.940 | 2.640 | 2.850 | 490,283 | +0.18(+6.74%) |
Nov 10, 2016 | 2.630 | 2.690 | 2.580 | 2.670 | 556,033 | +0.06(+2.30%) |
Nov 09, 2016 | 2.520 | 2.710 | 2.500 | 2.610 | 709,813 | +0.05(+1.95%) |
Nov 08, 2016 | 2.610 | 2.680 | 2.470 | 2.560 | 909,808 | -0.09(-3.40%) |
Nov 07, 2016 | 2.620 | 2.740 | 2.530 | 2.650 | 470,023 | +0.12(+4.74%) |
Nov 04, 2016 | 2.510 | 2.615 | 2.460 | 2.530 | 245,655 | +0.00(+0.00%) |
Nov 03, 2016 | 2.690 | 2.700 | 2.480 | 2.530 | 362,792 | -0.17(-6.30%) |
Nov 02, 2016 | 2.730 | 2.740 | 2.685 | 2.700 | 473,537 | -0.07(-2.53%) |
Nov 01, 2016 | 2.770 | 2.780 | 2.680 | 2.770 | 234,278 | +0.06(+2.21%) |
Oct 31, 2016 | 2.800 | 2.800 | 2.650 | 2.710 | 315,275 | -0.05(-1.81%) |
Oct 28, 2016 | 2.740 | 2.790 | 2.660 | 2.760 | 354,162 | +0.03(+1.10%) |
Oct 27, 2016 | 2.840 | 2.855 | 2.550 | 2.730 | 748,262 | -0.01(-0.36%) |
Oct 26, 2016 | 2.780 | 2.810 | 2.670 | 2.740 | 109,995 | -0.06(-2.14%) |
Oct 25, 2016 | 2.760 | 2.830 | 2.720 | 2.800 | 196,666 | +0.03(+1.08%) |
Oct 24, 2016 | 2.810 | 2.820 | 2.690 | 2.770 | 188,469 | +0.02(+0.73%) |
Oct 21, 2016 | 2.700 | 2.781 | 2.680 | 2.750 | 174,561 | +0.00(+0.00%) |
Oct 20, 2016 | 2.770 | 2.800 | 2.710 | 2.750 | 124,288 | +0.01(+0.36%) |
Oct 19, 2016 | 2.690 | 2.780 | 2.600 | 2.740 | 114,758 | +0.09(+3.40%) |
Oct 18, 2016 | 2.680 | 2.720 | 2.610 | 2.650 | 134,120 | +0.05(+1.92%) |
Oct 17, 2016 | 2.520 | 2.760 | 2.520 | 2.600 | 299,836 | +0.04(+1.56%) |
Oct 14, 2016 | 2.520 | 2.600 | 2.450 | 2.560 | 224,350 | +0.07(+2.81%) |
Oct 13, 2016 | 2.480 | 2.575 | 2.400 | 2.490 | 262,224 | +0.04(+1.63%) |
Oct 12, 2016 | 2.870 | 2.870 | 2.380 | 2.450 | 871,863 | -0.43(-14.93%) |
Oct 11, 2016 | 3.000 | 3.050 | 2.780 | 2.880 | 266,649 | -0.09(-3.03%) |
Oct 10, 2016 | 2.980 | 3.010 | 2.910 | 2.970 | 154,561 | +0.07(+2.41%) |
Oct 07, 2016 | 3.160 | 3.180 | 2.850 | 2.900 | 265,748 | -0.23(-7.35%) |
Oct 06, 2016 | 3.020 | 3.150 | 2.880 | 3.130 | 692,918 | +0.13(+4.33%) |
Oct 05, 2016 | 2.920 | 3.060 | 2.790 | 3.000 | 311,663 | +0.11(+3.81%) |
Oct 04, 2016 | 2.780 | 2.930 | 2.765 | 2.890 | 186,463 | +0.13(+4.71%) |
Oct 03, 2016 | 2.650 | 2.820 | 2.620 | 2.760 | 265,657 | +0.05(+1.85%) |
Sep 30, 2016 | 2.850 | 3.020 | 2.700 | 2.710 | 284,162 | -0.10(-3.56%) |
Sep 29, 2016 | 2.940 | 3.000 | 2.760 | 2.810 | 283,935 | -0.13(-4.42%) |
Sep 28, 2016 | 2.680 | 2.940 | 2.640 | 2.940 | 330,920 | +0.26(+9.70%) |
Sep 27, 2016 | 2.580 | 2.680 | 2.580 | 2.680 | 95,392 | +0.06(+2.29%) |
Sep 26, 2016 | 2.640 | 2.680 | 2.580 | 2.620 | 139,047 | -0.04(-1.50%) |
Sep 23, 2016 | 2.700 | 2.740 | 2.630 | 2.660 | 88,034 | -0.03(-1.12%) |
Sep 22, 2016 | 2.710 | 2.730 | 2.660 | 2.690 | 163,267 | +0.05(+1.89%) |
Sep 21, 2016 | 2.620 | 2.640 | 2.570 | 2.640 | 224,978 | +0.09(+3.53%) |
Sep 20, 2016 | 2.760 | 2.760 | 2.550 | 2.550 | 306,014 | -0.15(-5.56%) |
Sep 19, 2016 | 2.810 | 2.875 | 2.690 | 2.700 | 206,243 | -0.11(-3.91%) |
Sep 16, 2016 | 2.840 | 2.855 | 2.750 | 2.810 | 354,388 | -0.02(-0.71%) |
Sep 15, 2016 | 2.780 | 2.880 | 2.760 | 2.830 | 264,564 | -0.02(-0.70%) |
Sep 14, 2016 | 2.910 | 2.940 | 2.700 | 2.850 | 383,145 | -0.04(-1.38%) |
Sep 13, 2016 | 2.820 | 2.940 | 2.650 | 2.890 | 324,581 | +0.06(+2.12%) |
Sep 12, 2016 | 2.710 | 2.850 | 2.630 | 2.830 | 317,585 | +0.18(+6.79%) |
Sep 09, 2016 | 2.870 | 2.870 | 2.650 | 2.650 | 340,703 | -0.20(-7.02%) |
Sep 08, 2016 | 2.890 | 2.950 | 2.820 | 2.850 | 273,796 | +0.06(+2.15%) |
Sep 07, 2016 | 2.910 | 2.930 | 2.720 | 2.790 | 185,496 | -0.08(-2.79%) |
Sep 06, 2016 | 2.880 | 2.890 | 2.820 | 2.870 | 508,661 | +0.12(+4.36%) |
Sep 02, 2016 | 2.650 | 2.750 | 2.750 | 2.750 | 260,200 | +0.18(+7.00%) |
Sep 01, 2016 | 2.770 | 2.780 | 2.480 | 2.570 | 366,430 | -0.13(-4.81%) |
Aug 31, 2016 | 2.840 | 2.840 | 2.670 | 2.700 | 615,738 | -0.11(-3.91%) |
Aug 30, 2016 | 3.210 | 3.230 | 2.800 | 2.810 | 598,297 | -0.31(-9.94%) |
Aug 29, 2016 | 2.880 | 3.150 | 2.880 | 3.120 | 362,452 | +0.27(+9.47%) |
Aug 26, 2016 | 3.100 | 3.150 | 2.820 | 2.850 | 392,407 | -0.25(-8.06%) |
Aug 25, 2016 | 3.090 | 3.200 | 2.900 | 3.100 | 558,371 | +0.21(+7.27%) |
Aug 24, 2016 | 2.900 | 2.910 | 2.810 | 2.890 | 244,575 | +0.02(+0.70%) |
Aug 23, 2016 | 2.770 | 2.900 | 2.750 | 2.870 | 313,252 | +0.10(+3.61%) |
Aug 22, 2016 | 2.770 | 2.820 | 2.710 | 2.770 | 165,521 | +0.02(+0.73%) |
Aug 19, 2016 | 2.830 | 2.830 | 2.730 | 2.750 | 246,003 | -0.08(-2.83%) |
Aug 18, 2016 | 2.780 | 2.830 | 2.730 | 2.830 | 170,523 | +0.07(+2.54%) |
Aug 17, 2016 | 2.820 | 2.820 | 2.620 | 2.760 | 286,078 | -0.02(-0.72%) |
Aug 16, 2016 | 2.800 | 2.850 | 2.730 | 2.780 | 198,209 | -0.01(-0.36%) |
Aug 15, 2016 | 2.710 | 2.840 | 2.679 | 2.790 | 179,884 | +0.10(+3.72%) |
Aug 12, 2016 | 2.770 | 2.780 | 2.600 | 2.690 | 286,934 | -0.04(-1.47%) |
Aug 11, 2016 | 2.670 | 2.760 | 2.650 | 2.730 | 156,780 | +0.06(+2.25%) |
Aug 10, 2016 | 2.650 | 2.840 | 2.590 | 2.670 | 311,366 | +0.08(+3.09%) |
Aug 09, 2016 | 2.720 | 2.720 | 2.570 | 2.590 | 266,449 | -0.07(-2.63%) |
Aug 08, 2016 | 2.520 | 2.700 | 2.511 | 2.660 | 316,105 | +0.08(+3.10%) |
Aug 05, 2016 | 2.630 | 2.690 | 2.520 | 2.580 | 581,047 | -0.06(-2.27%) |
Aug 04, 2016 | 2.510 | 2.660 | 2.430 | 2.640 | 505,716 | +0.15(+6.02%) |
Aug 03, 2016 | 2.560 | 2.600 | 2.480 | 2.490 | 176,377 | -0.14(-5.32%) |
Aug 02, 2016 | 2.680 | 2.740 | 2.420 | 2.630 | 701,673 | -0.07(-2.59%) |
Aug 01, 2016 | 2.370 | 2.770 | 2.340 | 2.700 | 975,170 | +0.40(+17.39%) |
Jul 29, 2016 | 2.220 | 2.445 | 2.117 | 2.300 | 1,134,170 | +0.11(+5.02%) |
Jul 28, 2016 | 2.480 | 2.480 | 2.150 | 2.190 | 595,179 | -0.17(-7.20%) |
Jul 27, 2016 | 2.680 | 2.680 | 2.320 | 2.360 | 732,900 | -0.13(-5.22%) |
Jul 26, 2016 | 2.500 | 2.530 | 2.470 | 2.490 | 192,990 | -0.03(-1.19%) |
Jul 25, 2016 | 2.550 | 2.690 | 2.510 | 2.520 | 211,167 | -0.08(-3.08%) |
Jul 22, 2016 | 2.660 | 2.720 | 2.600 | 2.600 | 367,228 | -0.08(-2.99%) |
Jul 21, 2016 | 2.620 | 2.730 | 2.620 | 2.680 | 197,927 | +0.07(+2.68%) |
Jul 20, 2016 | 2.820 | 2.880 | 2.570 | 2.610 | 426,087 | -0.25(-8.74%) |
Jul 19, 2016 | 2.920 | 2.950 | 2.800 | 2.860 | 162,356 | -0.09(-3.05%) |
Jul 18, 2016 | 2.670 | 2.970 | 2.640 | 2.950 | 337,624 | +0.11(+3.87%) |
Jul 15, 2016 | 2.700 | 2.850 | 2.660 | 2.840 | 250,531 | +0.15(+5.58%) |
Jul 14, 2016 | 2.680 | 2.770 | 2.660 | 2.690 | 278,736 | +0.00(+0.00%) |
Jul 13, 2016 | 2.820 | 2.850 | 2.620 | 2.690 | 296,060 | -0.10(-3.58%) |
Jul 12, 2016 | 2.700 | 2.870 | 2.680 | 2.790 | 482,420 | +0.10(+3.72%) |
Jul 11, 2016 | 2.660 | 2.770 | 2.590 | 2.690 | 1,376,141 | +0.07(+2.67%) |
Jul 08, 2016 | 2.480 | 2.650 | 2.440 | 2.620 | 1,231,122 | +0.18(+7.38%) |
Jul 07, 2016 | 2.500 | 2.690 | 2.420 | 2.440 | 324,158 | -0.07(-2.79%) |
Jul 06, 2016 | 2.440 | 2.550 | 2.350 | 2.510 | 586,918 | +0.08(+3.29%) |
Jul 05, 2016 | 2.600 | 2.600 | 2.370 | 2.430 | 268,771 | -0.15(-5.81%) |
Jul 01, 2016 | 2.480 | 2.580 | 2.580 | 2.580 | 296,800 | +0.00(+0.00%) |
Jun 30, 2016 | 2.620 | 2.620 | 2.450 | 2.580 | 252,006 | +0.06(+2.38%) |
Jun 29, 2016 | 2.460 | 2.570 | 2.385 | 2.520 | 488,616 | +0.11(+4.56%) |
Jun 28, 2016 | 2.230 | 2.530 | 2.120 | 2.410 | 448,093 | +0.26(+12.09%) |
Jun 27, 2016 | 2.270 | 2.290 | 2.140 | 2.150 | 275,258 | -0.15(-6.52%) |
Jun 24, 2016 | 2.350 | 2.415 | 2.200 | 2.300 | 1,414,902 | -0.17(-6.88%) |
Jun 23, 2016 | 2.620 | 2.620 | 2.445 | 2.470 | 389,102 | -0.04(-1.59%) |
Jun 22, 2016 | 2.760 | 2.760 | 2.490 | 2.510 | 303,551 | -0.21(-7.72%) |
Jun 21, 2016 | 2.670 | 2.740 | 2.595 | 2.720 | 468,221 | +0.01(+0.37%) |
Jun 20, 2016 | 2.730 | 2.730 | 2.610 | 2.710 | 533,090 | +0.05(+1.88%) |
Jun 17, 2016 | 2.530 | 2.660 | 2.500 | 2.660 | 865,665 | +0.14(+5.56%) |
Jun 16, 2016 | 2.440 | 2.540 | 2.410 | 2.520 | 354,006 | +0.02(+0.80%) |
Jun 15, 2016 | 2.410 | 2.520 | 2.350 | 2.500 | 530,426 | +0.09(+3.73%) |
Jun 14, 2016 | 2.520 | 2.550 | 2.270 | 2.410 | 556,802 | -0.05(-2.03%) |
Jun 13, 2016 | 3.100 | 3.100 | 2.380 | 2.460 | 945,071 | -0.64(-20.65%) |
Jun 10, 2016 | 3.180 | 3.210 | 3.040 | 3.100 | 390,265 | -0.10(-3.13%) |
Jun 09, 2016 | 3.330 | 3.360 | 3.150 | 3.200 | 241,600 | -0.15(-4.48%) |
Jun 08, 2016 | 3.320 | 3.430 | 3.310 | 3.350 | 264,824 | +0.04(+1.21%) |
Jun 07, 2016 | 3.570 | 3.620 | 3.305 | 3.310 | 262,895 | -0.20(-5.70%) |
Jun 06, 2016 | 3.490 | 3.600 | 3.480 | 3.510 | 322,485 | -0.02(-0.57%) |
Jun 03, 2016 | 3.550 | 3.580 | 3.260 | 3.530 | 389,068 | +0.01(+0.28%) |
Jun 02, 2016 | 3.420 | 3.550 | 3.300 | 3.520 | 420,048 | +0.08(+2.33%) |
Jun 01, 2016 | 3.220 | 3.440 | 3.180 | 3.440 | 540,999 | +0.21(+6.50%) |
May 31, 2016 | 3.330 | 3.440 | 3.230 | 3.230 | 404,323 | -0.09(-2.71%) |
May 27, 2016 | 3.410 | 3.320 | 3.320 | 3.320 | 372,600 | -0.08(-2.35%) |
May 26, 2016 | 3.430 | 3.500 | 3.320 | 3.400 | 233,379 | -0.03(-0.87%) |
May 25, 2016 | 3.450 | 3.480 | 3.295 | 3.430 | 269,523 | +0.00(+0.00%) |
May 24, 2016 | 3.380 | 3.440 | 3.260 | 3.430 | 698,708 | +0.08(+2.39%) |
May 23, 2016 | 3.380 | 3.450 | 3.300 | 3.350 | 228,612 | -0.05(-1.47%) |
May 20, 2016 | 3.110 | 3.420 | 3.090 | 3.400 | 449,994 | +0.29(+9.32%) |
May 19, 2016 | 3.160 | 3.220 | 3.010 | 3.110 | 314,102 | -0.11(-3.42%) |
May 18, 2016 | 3.270 | 3.370 | 3.130 | 3.220 | 341,666 | -0.07(-2.13%) |
May 17, 2016 | 3.330 | 3.420 | 3.200 | 3.290 | 457,285 | -0.07(-2.08%) |
May 16, 2016 | 3.410 | 3.540 | 3.350 | 3.360 | 1,113,723 | -0.10(-2.89%) |
May 13, 2016 | 3.830 | 3.839 | 3.370 | 3.460 | 1,120,440 | -0.37(-9.66%) |
May 12, 2016 | 3.920 | 4.020 | 3.800 | 3.830 | 2,350,793 | +0.00(+0.00%) |
May 11, 2016 | 3.870 | 4.080 | 3.720 | 3.830 | 1,010,669 | -0.03(-0.78%) |
May 10, 2016 | 3.610 | 3.890 | 3.540 | 3.860 | 496,112 | +0.27(+7.52%) |
May 09, 2016 | 3.500 | 3.645 | 3.390 | 3.590 | 477,087 | +0.05(+1.41%) |
May 06, 2016 | 3.590 | 3.760 | 3.540 | 3.540 | 700,917 | -0.08(-2.21%) |
May 05, 2016 | 3.820 | 3.820 | 3.571 | 3.620 | 451,965 | -0.17(-4.49%) |
May 04, 2016 | 3.890 | 3.970 | 3.720 | 3.790 | 432,768 | -0.12(-3.07%) |
May 03, 2016 | 3.920 | 4.010 | 3.790 | 3.910 | 611,699 | -0.11(-2.74%) |