Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.860 | 2.940 | 2.810 | 2.890 | 8,827,422 | +0.05(+1.76%) |
Apr 27, 2017 | 2.840 | 2.865 | 2.820 | 2.840 | 4,550,080 | +0.02(+0.71%) |
Apr 26, 2017 | 2.850 | 2.900 | 2.820 | 2.820 | 12,697,407 | -0.04(-1.40%) |
Apr 25, 2017 | 2.850 | 2.900 | 2.820 | 2.860 | 6,989,286 | +0.00(+0.00%) |
Apr 24, 2017 | 2.820 | 2.860 | 2.790 | 2.860 | 6,127,470 | +0.07(+2.51%) |
Apr 21, 2017 | 2.800 | 2.815 | 2.770 | 2.790 | 5,321,303 | -0.03(-1.06%) |
Apr 20, 2017 | 2.840 | 2.850 | 2.820 | 2.820 | 2,892,745 | +0.00(+0.00%) |
Apr 19, 2017 | 2.810 | 2.850 | 2.790 | 2.820 | 5,771,704 | +0.00(+0.00%) |
Apr 18, 2017 | 2.770 | 2.830 | 2.770 | 2.820 | 22,883,966 | +0.04(+1.44%) |
Apr 17, 2017 | 2.730 | 2.800 | 2.730 | 2.780 | 6,556,115 | +0.01(+0.36%) |
Apr 13, 2017 | 2.770 | 2.810 | 2.760 | 2.770 | 3,045,183 | -0.01(-0.36%) |
Apr 12, 2017 | 2.790 | 2.810 | 2.770 | 2.780 | 2,942,090 | -0.01(-0.36%) |
Apr 11, 2017 | 2.790 | 2.830 | 2.780 | 2.790 | 10,170,263 | +0.00(+0.00%) |
Apr 10, 2017 | 2.810 | 2.830 | 2.760 | 2.790 | 17,655,288 | -0.01(-0.36%) |
Apr 07, 2017 | 2.790 | 2.865 | 2.780 | 2.800 | 4,012,558 | +0.00(+0.00%) |
Apr 06, 2017 | 2.810 | 2.820 | 2.780 | 2.800 | 4,623,943 | +0.02(+0.72%) |
Apr 05, 2017 | 2.790 | 2.820 | 2.780 | 2.780 | 7,753,410 | -0.01(-0.36%) |
Apr 04, 2017 | 2.810 | 2.840 | 2.790 | 2.790 | 9,823,824 | -0.04(-1.41%) |
Apr 03, 2017 | 2.850 | 2.860 | 2.790 | 2.830 | 5,268,047 | -0.02(-0.70%) |
Mar 31, 2017 | 2.900 | 2.920 | 2.840 | 2.850 | 5,421,996 | -0.03(-1.04%) |
Mar 30, 2017 | 2.840 | 2.950 | 2.825 | 2.880 | 22,847,964 | +0.05(+1.77%) |
Mar 29, 2017 | 2.810 | 2.850 | 2.810 | 2.830 | 3,889,251 | +0.01(+0.35%) |
Mar 28, 2017 | 2.800 | 2.850 | 2.790 | 2.820 | 7,217,590 | +0.01(+0.36%) |
Mar 27, 2017 | 2.760 | 2.810 | 2.760 | 2.810 | 3,034,965 | +0.01(+0.36%) |
Mar 24, 2017 | 2.790 | 2.840 | 2.790 | 2.800 | 4,035,700 | -0.01(-0.36%) |
Mar 23, 2017 | 2.750 | 2.830 | 2.740 | 2.810 | 9,012,528 | +0.05(+1.81%) |
Mar 22, 2017 | 2.730 | 2.760 | 2.710 | 2.760 | 3,275,124 | +0.00(+0.00%) |
Mar 21, 2017 | 2.800 | 2.825 | 2.740 | 2.760 | 5,687,085 | -0.04(-1.43%) |
Mar 20, 2017 | 2.790 | 2.830 | 2.780 | 2.800 | 7,977,378 | +0.00(+0.00%) |
Mar 17, 2017 | 2.820 | 2.840 | 2.790 | 2.800 | 7,240,950 | -0.04(-1.41%) |
Mar 16, 2017 | 2.730 | 2.860 | 2.730 | 2.840 | 6,819,996 | +0.00(+0.00%) |
Mar 15, 2017 | 2.790 | 2.870 | 2.780 | 2.840 | 5,600,816 | +0.06(+2.16%) |
Mar 14, 2017 | 2.800 | 2.810 | 2.770 | 2.780 | 5,267,546 | -0.03(-1.07%) |
Mar 13, 2017 | 2.830 | 2.850 | 2.800 | 2.810 | 4,667,699 | -0.01(-0.35%) |
Mar 10, 2017 | 2.760 | 2.840 | 2.760 | 2.820 | 7,077,141 | +0.07(+2.55%) |
Mar 09, 2017 | 2.740 | 2.760 | 2.730 | 2.750 | 4,066,928 | +0.01(+0.36%) |
Mar 08, 2017 | 2.750 | 2.760 | 2.730 | 2.740 | 2,558,211 | +0.00(+0.00%) |
Mar 07, 2017 | 2.750 | 2.760 | 2.717 | 2.740 | 4,019,054 | -0.01(-0.36%) |
Mar 06, 2017 | 2.750 | 2.770 | 2.750 | 2.750 | 4,051,877 | -0.03(-1.08%) |
Mar 03, 2017 | 2.710 | 2.810 | 2.700 | 2.780 | 11,338,018 | +0.04(+1.46%) |
Mar 02, 2017 | 2.720 | 2.750 | 2.710 | 2.740 | 6,781,705 | +0.03(+1.11%) |
Mar 01, 2017 | 2.700 | 2.740 | 2.680 | 2.710 | 11,395,455 | +0.06(+2.26%) |
Feb 28, 2017 | 2.680 | 2.700 | 2.640 | 2.650 | 9,373,836 | -0.04(-1.49%) |
Feb 27, 2017 | 2.670 | 2.710 | 2.650 | 2.690 | 11,509,606 | -0.01(-0.37%) |
Feb 24, 2017 | 2.690 | 2.730 | 2.670 | 2.700 | 6,418,886 | -0.01(-0.37%) |
Feb 23, 2017 | 2.830 | 2.840 | 2.700 | 2.710 | 9,844,985 | -0.12(-4.24%) |
Feb 22, 2017 | 2.700 | 2.845 | 2.700 | 2.830 | 23,266,032 | +0.12(+4.43%) |
Feb 21, 2017 | 2.670 | 2.710 | 2.660 | 2.710 | 10,078,397 | +0.03(+1.12%) |
Feb 17, 2017 | 2.680 | 2.680 | 2.680 | 0 | +0.05(+1.90%) | |
Feb 16, 2017 | 2.610 | 2.660 | 2.610 | 2.630 | 7,154,617 | -0.04(-1.50%) |
Feb 15, 2017 | 2.590 | 2.690 | 2.550 | 2.670 | 31,620,952 | -0.03(-1.11%) |
Feb 14, 2017 | 2.740 | 2.570 | 2.700 | 10,346,364 | +0.07(+2.66%) | |
Feb 13, 2017 | 2.600 | 2.650 | 2.530 | 2.630 | 11,192,079 | +0.05(+1.94%) |
Feb 10, 2017 | 2.450 | 2.650 | 2.400 | 2.580 | 18,771,416 | +0.06(+2.38%) |
Feb 09, 2017 | 2.540 | 2.570 | 2.470 | 2.520 | 17,412,612 | +0.02(+0.80%) |
Feb 08, 2017 | 2.560 | 2.560 | 2.480 | 2.500 | 24,972,812 | -0.07(-2.72%) |
Feb 07, 2017 | 2.550 | 2.575 | 2.430 | 2.570 | 27,667,714 | +0.03(+1.18%) |
Feb 06, 2017 | 2.540 | 2.550 | 2.510 | 2.540 | 13,943,632 | -0.01(-0.39%) |
Feb 03, 2017 | 2.540 | 2.560 | 2.530 | 2.550 | 7,479,716 | +0.01(+0.39%) |
Feb 02, 2017 | 2.540 | 2.560 | 2.530 | 2.540 | 5,993,282 | -0.01(-0.39%) |
Feb 01, 2017 | 2.550 | 2.570 | 2.530 | 2.550 | 9,094,292 | +0.03(+1.19%) |
Jan 31, 2017 | 2.570 | 2.598 | 2.510 | 2.520 | 12,791,043 | -0.08(-3.08%) |
Jan 30, 2017 | 2.550 | 2.600 | 2.529 | 2.600 | 4,880,190 | +0.03(+1.17%) |
Jan 27, 2017 | 2.570 | 2.590 | 2.550 | 2.570 | 9,792,930 | +0.00(+0.00%) |
Jan 26, 2017 | 2.600 | 2.620 | 2.560 | 2.570 | 8,609,057 | -0.03(-1.15%) |
Jan 25, 2017 | 2.560 | 2.610 | 2.540 | 2.600 | 17,657,664 | +0.05(+1.96%) |
Jan 24, 2017 | 2.590 | 2.610 | 2.520 | 2.550 | 15,116,403 | -0.05(-1.92%) |
Jan 23, 2017 | 2.620 | 2.630 | 2.580 | 2.600 | 6,818,581 | -0.04(-1.52%) |
Jan 20, 2017 | 2.650 | 2.650 | 2.590 | 2.640 | 9,480,626 | +0.01(+0.38%) |
Jan 19, 2017 | 2.620 | 2.650 | 2.620 | 2.630 | 4,169,019 | +0.02(+0.96%) |
Jan 18, 2017 | 2.630 | 2.640 | 2.590 | 2.605 | 2,644,184 | -0.02(-0.95%) |
Jan 17, 2017 | 2.600 | 2.645 | 2.600 | 2.630 | 4,165,964 | -0.01(-0.38%) |
Jan 13, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.03(-1.12%) | |
Jan 12, 2017 | 2.650 | 2.690 | 2.610 | 2.670 | 7,578,442 | +0.04(+1.52%) |
Jan 11, 2017 | 2.590 | 2.640 | 2.570 | 2.630 | 8,814,262 | +0.03(+1.15%) |
Jan 10, 2017 | 2.660 | 2.685 | 2.600 | 2.600 | 9,395,832 | -0.06(-2.26%) |
Jan 09, 2017 | 2.710 | 2.760 | 2.660 | 2.660 | 10,598,979 | -0.06(-2.21%) |
Jan 06, 2017 | 2.670 | 2.730 | 2.640 | 2.720 | 5,996,077 | +0.07(+2.64%) |
Jan 05, 2017 | 2.690 | 2.710 | 2.630 | 2.650 | 5,955,669 | -0.04(-1.49%) |
Jan 04, 2017 | 2.660 | 2.730 | 2.620 | 2.690 | 9,598,538 | +0.04(+1.51%) |
Jan 03, 2017 | 2.600 | 2.650 | 2.560 | 2.650 | 19,616,928 | +0.08(+3.11%) |
Dec 30, 2016 | 2.570 | 2.570 | 2.570 | 0 | -0.03(-1.15%) | |
Dec 29, 2016 | 2.580 | 2.620 | 2.570 | 2.600 | 4,748,568 | +0.02(+0.78%) |
Dec 28, 2016 | 2.580 | 2.600 | 2.550 | 2.580 | 4,177,147 | -0.01(-0.39%) |
Dec 27, 2016 | 2.620 | 2.650 | 2.550 | 2.590 | 6,829,766 | +0.00(+0.00%) |
Dec 23, 2016 | 2.590 | 2.590 | 2.590 | 0 | +0.03(+1.17%) | |
Dec 22, 2016 | 2.650 | 2.650 | 2.520 | 2.560 | 15,011,025 | -0.09(-3.40%) |
Dec 21, 2016 | 2.690 | 2.700 | 2.630 | 2.650 | 6,430,548 | -0.04(-1.49%) |
Dec 20, 2016 | 2.690 | 2.740 | 2.680 | 2.690 | 7,547,287 | +0.01(+0.37%) |
Dec 19, 2016 | 2.780 | 2.780 | 2.640 | 2.680 | 18,371,508 | -0.08(-2.90%) |
Dec 16, 2016 | 2.810 | 2.835 | 2.730 | 2.760 | 11,893,632 | -0.07(-2.47%) |
Dec 15, 2016 | 2.800 | 2.840 | 2.780 | 2.830 | 8,374,720 | +0.04(+1.43%) |
Dec 14, 2016 | 2.800 | 2.810 | 2.750 | 2.790 | 7,833,777 | -0.02(-0.71%) |
Dec 13, 2016 | 2.910 | 2.940 | 2.800 | 2.810 | 9,274,662 | -0.07(-2.43%) |
Dec 12, 2016 | 2.920 | 2.960 | 2.880 | 2.880 | 11,856,083 | -0.05(-1.71%) |
Dec 09, 2016 | 3.050 | 3.050 | 2.900 | 2.930 | 14,950,681 | -0.08(-2.66%) |
Dec 08, 2016 | 3.030 | 3.080 | 3.000 | 3.010 | 11,846,179 | +0.01(+0.33%) |
Dec 07, 2016 | 2.920 | 3.020 | 2.900 | 3.000 | 14,022,479 | +0.08(+2.74%) |
Dec 06, 2016 | 2.950 | 2.960 | 2.870 | 2.920 | 16,151,019 | -0.03(-1.02%) |
Dec 05, 2016 | 2.870 | 2.970 | 2.854 | 2.950 | 8,295,535 | +0.09(+3.15%) |
Dec 02, 2016 | 2.860 | 2.890 | 2.844 | 2.860 | 5,178,557 | -0.01(-0.35%) |
Dec 01, 2016 | 2.860 | 2.900 | 2.770 | 2.870 | 18,944,506 | +0.01(+0.35%) |
Nov 30, 2016 | 2.890 | 2.900 | 2.850 | 2.860 | 5,382,200 | -0.01(-0.35%) |
Nov 29, 2016 | 2.840 | 2.890 | 2.830 | 2.870 | 6,350,470 | +0.02(+0.70%) |
Nov 28, 2016 | 2.860 | 2.900 | 2.840 | 2.850 | 4,420,374 | -0.03(-1.04%) |
Nov 25, 2016 | 2.890 | 2.920 | 2.870 | 2.880 | 2,215,999 | +0.03(+1.05%) |
Nov 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
Nov 22, 2016 | 2.800 | 2.825 | 2.780 | 2.790 | 8,286,278 | -0.01(-0.36%) |
Nov 21, 2016 | 2.810 | 2.810 | 2.780 | 2.800 | 3,858,887 | +0.00(+0.00%) |
Nov 18, 2016 | 2.800 | 2.830 | 2.790 | 2.800 | 9,686,304 | +0.00(+0.00%) |
Nov 17, 2016 | 2.820 | 2.835 | 2.800 | 2.800 | 7,427,437 | -0.01(-0.36%) |
Nov 16, 2016 | 2.800 | 2.840 | 2.780 | 2.810 | 18,136,086 | -0.04(-1.40%) |
Nov 15, 2016 | 2.850 | 2.930 | 2.840 | 2.850 | 10,524,787 | +0.00(+0.00%) |
Nov 14, 2016 | 2.880 | 2.920 | 2.850 | 2.850 | 7,665,642 | -0.04(-1.38%) |
Nov 11, 2016 | 2.780 | 2.900 | 2.750 | 2.890 | 7,992,508 | +0.09(+3.21%) |
Nov 10, 2016 | 2.810 | 2.860 | 2.770 | 2.800 | 8,024,376 | -0.02(-0.71%) |
Nov 09, 2016 | 2.850 | 2.880 | 2.760 | 2.820 | 12,526,655 | -0.06(-2.08%) |
Nov 08, 2016 | 2.730 | 2.900 | 2.710 | 2.880 | 19,098,048 | +0.15(+5.49%) |
Nov 07, 2016 | 2.760 | 2.830 | 2.710 | 2.730 | 13,867,466 | +0.00(+0.00%) |
Nov 04, 2016 | 2.740 | 2.810 | 2.720 | 2.730 | 11,180,450 | -0.03(-1.09%) |
Nov 03, 2016 | 2.710 | 2.860 | 2.700 | 2.760 | 22,734,256 | +0.02(+0.73%) |
Nov 02, 2016 | 2.800 | 2.836 | 2.700 | 2.740 | 19,965,016 | -0.06(-2.14%) |
Nov 01, 2016 | 2.810 | 2.890 | 2.770 | 2.800 | 8,511,203 | -0.01(-0.36%) |
Oct 31, 2016 | 2.820 | 2.830 | 2.760 | 2.810 | 5,711,355 | -0.01(-0.35%) |
Oct 28, 2016 | 2.790 | 2.840 | 2.770 | 2.820 | 13,067,468 | +0.04(+1.44%) |
Oct 27, 2016 | 2.820 | 2.850 | 2.780 | 2.780 | 8,938,964 | -0.04(-1.42%) |
Oct 26, 2016 | 2.900 | 2.900 | 2.800 | 2.820 | 8,227,155 | -0.09(-3.09%) |
Oct 25, 2016 | 2.940 | 2.960 | 2.910 | 2.910 | 4,076,400 | -0.02(-0.85%) |
Oct 24, 2016 | 2.900 | 2.940 | 2.890 | 2.935 | 6,183,042 | +0.06(+1.91%) |
Oct 21, 2016 | 2.890 | 2.920 | 2.860 | 2.880 | 3,306,697 | -0.03(-1.03%) |
Oct 20, 2016 | 2.870 | 2.915 | 2.860 | 2.910 | 11,602,884 | +0.03(+1.04%) |
Oct 19, 2016 | 2.820 | 2.890 | 2.820 | 2.880 | 8,765,622 | +0.06(+2.13%) |
Oct 18, 2016 | 2.830 | 2.885 | 2.810 | 2.820 | 13,739,393 | +0.04(+1.44%) |
Oct 17, 2016 | 2.780 | 2.850 | 2.775 | 2.780 | 11,591,975 | -0.07(-2.46%) |
Oct 14, 2016 | 2.910 | 2.950 | 2.840 | 2.850 | 22,926,492 | -0.05(-1.72%) |
Oct 13, 2016 | 2.910 | 2.940 | 2.850 | 2.900 | 13,474,904 | -0.04(-1.36%) |
Oct 12, 2016 | 2.900 | 2.970 | 2.860 | 2.940 | 16,382,507 | +0.05(+1.73%) |
Oct 11, 2016 | 2.920 | 2.960 | 2.840 | 2.890 | 23,665,834 | -0.12(-3.99%) |
Oct 10, 2016 | 2.950 | 3.040 | 2.940 | 3.010 | 17,301,564 | +0.07(+2.38%) |
Oct 07, 2016 | 2.930 | 2.950 | 2.870 | 2.940 | 12,856,141 | +0.02(+0.68%) |
Oct 06, 2016 | 2.980 | 2.990 | 2.910 | 2.920 | 11,588,614 | -0.05(-1.68%) |
Oct 05, 2016 | 2.900 | 3.020 | 2.875 | 2.970 | 19,896,240 | +0.08(+2.77%) |
Oct 04, 2016 | 2.850 | 2.920 | 2.850 | 2.890 | 12,449,239 | +0.03(+1.05%) |
Oct 03, 2016 | 2.910 | 2.920 | 2.840 | 2.860 | 12,978,853 | -0.05(-1.72%) |
Sep 30, 2016 | 2.830 | 2.930 | 2.810 | 2.910 | 16,957,844 | +0.10(+3.56%) |
Sep 29, 2016 | 2.840 | 2.865 | 2.800 | 2.810 | 13,107,092 | -0.01(-0.35%) |
Sep 28, 2016 | 2.870 | 2.870 | 2.800 | 2.820 | 10,752,010 | -0.06(-2.08%) |
Sep 27, 2016 | 2.810 | 2.880 | 2.810 | 2.880 | 12,155,366 | +0.05(+1.77%) |
Sep 26, 2016 | 2.820 | 2.860 | 2.810 | 2.830 | 14,559,505 | -0.01(-0.35%) |
Sep 23, 2016 | 2.840 | 2.850 | 2.800 | 2.840 | 6,456,245 | +0.00(+0.00%) |
Sep 22, 2016 | 2.870 | 2.870 | 2.790 | 2.840 | 8,686,960 | -0.03(-1.05%) |
Sep 21, 2016 | 2.820 | 2.880 | 2.770 | 2.870 | 12,623,694 | +0.06(+2.14%) |
Sep 20, 2016 | 2.870 | 2.875 | 2.785 | 2.810 | 9,019,090 | -0.05(-1.75%) |
Sep 19, 2016 | 2.910 | 2.920 | 2.850 | 2.860 | 9,144,584 | -0.05(-1.72%) |
Sep 16, 2016 | 2.890 | 2.920 | 2.870 | 2.910 | 10,110,063 | -0.01(-0.34%) |
Sep 15, 2016 | 2.900 | 2.946 | 2.870 | 2.920 | 11,226,542 | +0.01(+0.34%) |
Sep 14, 2016 | 2.870 | 2.910 | 2.820 | 2.910 | 16,961,164 | +0.05(+1.75%) |
Sep 13, 2016 | 2.790 | 2.860 | 2.790 | 2.860 | 19,922,238 | +0.02(+0.70%) |
Sep 12, 2016 | 2.710 | 2.840 | 2.670 | 2.840 | 28,534,364 | +0.11(+4.03%) |
Sep 09, 2016 | 2.850 | 2.860 | 2.720 | 2.730 | 18,569,104 | -0.12(-4.21%) |
Sep 08, 2016 | 2.740 | 2.890 | 2.710 | 2.850 | 26,846,068 | +0.09(+3.26%) |
Sep 07, 2016 | 2.790 | 2.800 | 2.730 | 2.760 | 12,237,670 | -0.02(-0.72%) |
Sep 06, 2016 | 2.720 | 2.790 | 2.700 | 2.780 | 18,534,870 | +0.06(+2.21%) |
Sep 02, 2016 | 2.690 | 2.720 | 2.720 | 2.720 | 13,414,700 | +0.04(+1.49%) |
Sep 01, 2016 | 2.750 | 2.750 | 2.670 | 2.680 | 7,890,719 | -0.05(-1.83%) |
Aug 31, 2016 | 2.740 | 2.770 | 2.720 | 2.730 | 16,733,368 | -0.03(-1.09%) |
Aug 30, 2016 | 2.760 | 2.780 | 2.730 | 2.760 | 7,264,532 | -0.01(-0.36%) |
Aug 29, 2016 | 2.670 | 2.790 | 2.640 | 2.770 | 15,395,148 | +0.08(+2.97%) |
Aug 26, 2016 | 2.640 | 2.710 | 2.640 | 2.690 | 16,597,974 | +0.05(+1.89%) |
Aug 25, 2016 | 2.630 | 2.670 | 2.620 | 2.640 | 11,666,470 | +0.02(+0.76%) |
Aug 24, 2016 | 2.660 | 2.690 | 2.610 | 2.620 | 7,527,326 | -0.04(-1.50%) |
Aug 23, 2016 | 2.650 | 2.680 | 2.650 | 2.660 | 5,638,643 | +0.01(+0.38%) |
Aug 22, 2016 | 2.680 | 2.700 | 2.620 | 2.650 | 9,486,521 | -0.02(-0.75%) |
Aug 19, 2016 | 2.660 | 2.690 | 2.660 | 2.670 | 5,874,624 | +0.01(+0.38%) |
Aug 18, 2016 | 2.650 | 2.716 | 2.650 | 2.660 | 12,250,867 | +0.00(+0.00%) |
Aug 17, 2016 | 2.640 | 2.680 | 2.620 | 2.660 | 11,118,312 | -0.02(-0.75%) |
Aug 16, 2016 | 2.640 | 2.730 | 2.640 | 2.680 | 12,427,069 | -0.03(-1.11%) |
Aug 15, 2016 | 2.650 | 2.730 | 2.650 | 2.710 | 7,953,687 | +0.06(+2.26%) |
Aug 12, 2016 | 2.680 | 2.690 | 2.650 | 2.650 | 12,279,252 | -0.01(-0.38%) |
Aug 11, 2016 | 2.720 | 2.730 | 2.660 | 2.660 | 16,145,707 | -0.06(-2.21%) |
Aug 10, 2016 | 2.740 | 2.765 | 2.720 | 2.720 | 6,340,493 | -0.03(-1.09%) |
Aug 09, 2016 | 2.800 | 2.820 | 2.750 | 2.750 | 7,423,837 | -0.07(-2.48%) |
Aug 08, 2016 | 2.790 | 2.850 | 2.770 | 2.820 | 13,744,355 | +0.05(+1.81%) |
Aug 05, 2016 | 2.790 | 2.865 | 2.710 | 2.770 | 21,046,774 | -0.20(-6.73%) |
Aug 04, 2016 | 2.980 | 3.020 | 2.910 | 2.970 | 21,225,584 | +0.01(+0.34%) |
Aug 03, 2016 | 2.930 | 2.980 | 2.915 | 2.960 | 21,181,024 | +0.11(+3.86%) |
Aug 02, 2016 | 2.880 | 2.905 | 2.830 | 2.850 | 6,739,378 | -0.03(-1.04%) |
Aug 01, 2016 | 2.860 | 2.900 | 2.820 | 2.880 | 10,390,289 | +0.01(+0.35%) |
Jul 29, 2016 | 2.870 | 2.886 | 2.820 | 2.870 | 8,505,418 | +0.00(+0.00%) |
Jul 28, 2016 | 2.900 | 2.940 | 2.855 | 2.870 | 10,682,537 | -0.02(-0.69%) |
Jul 27, 2016 | 2.890 | 2.890 | 2.850 | 2.890 | 7,744,867 | +0.01(+0.35%) |
Jul 26, 2016 | 2.800 | 2.890 | 2.800 | 2.880 | 10,071,791 | +0.05(+1.77%) |
Jul 25, 2016 | 2.860 | 2.870 | 2.780 | 2.830 | 13,730,296 | -0.03(-1.05%) |
Jul 22, 2016 | 2.810 | 2.860 | 2.790 | 2.860 | 12,281,501 | +0.09(+3.25%) |
Jul 21, 2016 | 2.790 | 2.820 | 2.750 | 2.770 | 15,245,240 | -0.02(-0.72%) |
Jul 20, 2016 | 2.830 | 2.840 | 2.770 | 2.790 | 14,023,177 | -0.01(-0.36%) |
Jul 19, 2016 | 2.860 | 2.870 | 2.790 | 2.800 | 10,088,439 | -0.05(-1.75%) |
Jul 18, 2016 | 2.810 | 2.880 | 2.800 | 2.850 | 14,087,810 | +0.02(+0.71%) |
Jul 15, 2016 | 2.830 | 2.840 | 2.750 | 2.830 | 12,132,859 | -0.01(-0.35%) |
Jul 14, 2016 | 2.800 | 2.860 | 2.800 | 2.840 | 7,806,096 | +0.05(+1.79%) |
Jul 13, 2016 | 2.850 | 2.850 | 2.760 | 2.790 | 15,374,396 | -0.04(-1.41%) |
Jul 12, 2016 | 2.810 | 2.850 | 2.785 | 2.830 | 12,777,957 | +0.05(+1.80%) |
Jul 11, 2016 | 2.870 | 2.890 | 2.740 | 2.780 | 26,646,780 | -0.07(-2.46%) |
Jul 08, 2016 | 2.790 | 2.880 | 2.760 | 2.850 | 18,547,320 | +0.09(+3.26%) |
Jul 07, 2016 | 2.730 | 2.880 | 2.730 | 2.760 | 34,888,980 | +0.11(+4.15%) |
Jul 05, 2016 | 2.600 | 2.650 | 2.570 | 2.650 | 9,732,445 | +0.10(+3.92%) |
Jul 01, 2016 | 2.490 | 2.550 | 2.550 | 2.550 | 14,484,500 | +0.06(+2.41%) |
Jun 30, 2016 | 2.450 | 2.550 | 2.410 | 2.490 | 26,599,620 | +0.07(+2.89%) |
Jun 29, 2016 | 2.410 | 2.430 | 2.350 | 2.420 | 21,223,544 | +0.06(+2.54%) |
Jun 28, 2016 | 2.380 | 2.388 | 2.330 | 2.360 | 8,448,500 | +0.04(+1.72%) |
Jun 27, 2016 | 2.400 | 2.410 | 2.270 | 2.320 | 24,011,200 | -0.11(-4.53%) |
Jun 24, 2016 | 2.420 | 2.500 | 2.420 | 2.430 | 18,307,048 | -0.12(-4.71%) |
Jun 23, 2016 | 2.550 | 2.625 | 2.530 | 2.550 | 15,608,682 | +0.01(+0.39%) |
Jun 22, 2016 | 2.580 | 2.580 | 2.505 | 2.540 | 13,720,971 | -0.05(-1.93%) |
Jun 21, 2016 | 2.570 | 2.610 | 2.550 | 2.590 | 13,140,183 | +0.02(+0.78%) |
Jun 20, 2016 | 2.490 | 2.600 | 2.480 | 2.570 | 16,852,744 | +0.11(+4.47%) |
Jun 17, 2016 | 2.540 | 2.550 | 2.460 | 2.460 | 20,154,864 | -0.08(-3.15%) |
Jun 16, 2016 | 2.600 | 2.625 | 2.510 | 2.540 | 28,631,512 | -0.10(-3.79%) |
Jun 15, 2016 | 2.620 | 2.680 | 2.570 | 2.640 | 21,851,828 | +0.01(+0.38%) |
Jun 14, 2016 | 2.550 | 2.681 | 2.540 | 2.630 | 12,459,709 | +0.09(+3.54%) |
Jun 13, 2016 | 2.610 | 2.640 | 2.500 | 2.540 | 17,695,952 | -0.11(-4.15%) |
Jun 10, 2016 | 2.600 | 2.660 | 2.600 | 2.650 | 15,889,707 | +0.03(+1.15%) |
Jun 09, 2016 | 2.610 | 2.620 | 2.580 | 2.620 | 6,640,861 | +0.01(+0.38%) |
Jun 08, 2016 | 2.600 | 2.650 | 2.590 | 2.610 | 4,638,870 | +0.00(+0.00%) |
Jun 07, 2016 | 2.640 | 2.660 | 2.590 | 2.610 | 6,547,239 | -0.03(-1.14%) |
Jun 06, 2016 | 2.600 | 2.640 | 2.580 | 2.640 | 8,643,033 | +0.03(+1.15%) |
Jun 03, 2016 | 2.620 | 2.640 | 2.590 | 2.610 | 5,132,068 | -0.01(-0.38%) |
Jun 02, 2016 | 2.610 | 2.660 | 2.610 | 2.620 | 3,238,017 | -0.02(-0.76%) |
Jun 01, 2016 | 2.560 | 2.660 | 2.560 | 2.640 | 5,374,822 | +0.07(+2.72%) |
May 31, 2016 | 2.580 | 2.600 | 2.550 | 2.570 | 7,696,580 | -0.03(-1.15%) |
May 27, 2016 | 2.600 | 2.600 | 2.600 | 2.600 | 4,214,500 | -0.01(-0.38%) |
May 26, 2016 | 2.580 | 2.630 | 2.580 | 2.610 | 6,688,041 | +0.00(+0.00%) |
May 25, 2016 | 2.550 | 2.620 | 2.550 | 2.610 | 5,021,393 | +0.05(+1.95%) |
May 24, 2016 | 2.570 | 2.590 | 2.550 | 2.560 | 4,178,223 | -0.01(-0.39%) |
May 23, 2016 | 2.540 | 2.615 | 2.540 | 2.570 | 5,036,344 | +0.01(+0.39%) |
May 20, 2016 | 2.530 | 2.610 | 2.525 | 2.560 | 5,738,094 | +0.02(+0.79%) |
May 19, 2016 | 2.520 | 2.550 | 2.510 | 2.540 | 8,220,972 | +0.02(+0.79%) |
May 18, 2016 | 2.530 | 2.560 | 2.485 | 2.520 | 13,794,559 | -0.10(-3.82%) |
May 17, 2016 | 2.520 | 2.640 | 2.520 | 2.620 | 9,712,932 | +0.05(+1.95%) |
May 16, 2016 | 2.390 | 2.590 | 2.390 | 2.570 | 12,198,424 | +0.02(+0.78%) |
May 13, 2016 | 2.540 | 2.580 | 2.530 | 2.550 | 3,877,058 | +0.00(+0.00%) |
May 12, 2016 | 2.520 | 2.600 | 2.510 | 2.550 | 6,276,892 | +0.01(+0.39%) |
May 11, 2016 | 2.510 | 2.550 | 2.487 | 2.540 | 6,495,172 | +0.01(+0.40%) |
May 10, 2016 | 2.540 | 2.550 | 2.520 | 2.530 | 7,430,198 | -0.01(-0.39%) |
May 09, 2016 | 2.530 | 2.590 | 2.520 | 2.540 | 10,618,482 | -0.01(-0.39%) |
May 06, 2016 | 2.540 | 2.590 | 2.505 | 2.550 | 7,651,765 | +0.00(+0.00%) |
May 05, 2016 | 2.600 | 2.640 | 2.510 | 2.550 | 19,519,880 | +0.25(+10.87%) |
May 04, 2016 | 2.310 | 2.320 | 2.275 | 2.300 | 7,975,336 | -0.02(-0.86%) |
May 03, 2016 | 2.330 | 2.350 | 2.310 | 2.320 | 5,361,761 | -0.05(-2.11%) |