Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.016 | 5.162 | 4.876 | 5.041 | 765,681 | -0.04(-0.75%) |
May 30, 2017 | 5.232 | 5.232 | 5.048 | 5.079 | 655,528 | -0.15(-2.79%) |
May 26, 2017 | 5.206 | 5.778 | 5.150 | 5.225 | 1,916,493 | +0.27(+5.45%) |
May 25, 2017 | 5.206 | 5.378 | 4.914 | 4.956 | 1,544,027 | -0.28(-5.28%) |
May 24, 2017 | 5.556 | 5.810 | 5.003 | 5.232 | 1,345,277 | -0.34(-6.15%) |
May 23, 2017 | 5.517 | 5.632 | 5.302 | 5.575 | 561,324 | +0.08(+1.50%) |
May 22, 2017 | 5.657 | 5.721 | 5.365 | 5.492 | 700,761 | -0.16(-2.81%) |
May 19, 2017 | 5.143 | 5.670 | 5.143 | 5.651 | 1,223,051 | +0.53(+10.42%) |
May 18, 2017 | 5.086 | 5.340 | 5.048 | 5.117 | 918,184 | -0.01(-0.12%) |
May 17, 2017 | 5.003 | 5.194 | 4.806 | 5.124 | 1,614,327 | +0.01(+0.25%) |
May 16, 2017 | 5.143 | 5.200 | 4.908 | 5.111 | 976,684 | -0.03(-0.49%) |
May 15, 2017 | 5.251 | 5.295 | 5.006 | 5.136 | 973,088 | -0.08(-1.46%) |
May 12, 2017 | 5.225 | 5.346 | 5.136 | 5.213 | 547,970 | -0.01(-0.24%) |
May 11, 2017 | 5.410 | 5.435 | 5.136 | 5.225 | 705,023 | -0.21(-3.86%) |
May 10, 2017 | 5.410 | 5.511 | 5.321 | 5.435 | 1,036,153 | +0.03(+0.47%) |
May 09, 2017 | 5.416 | 5.562 | 5.295 | 5.410 | 661,131 | +0.03(+0.59%) |
May 08, 2017 | 5.429 | 5.638 | 5.225 | 5.378 | 922,600 | +0.02(+0.36%) |
May 05, 2017 | 5.270 | 5.492 | 5.175 | 5.359 | 1,258,244 | +0.21(+4.07%) |
May 04, 2017 | 5.587 | 5.619 | 5.086 | 5.149 | 1,435,389 | -0.47(-8.36%) |
May 03, 2017 | 6.051 | 6.070 | 5.460 | 5.619 | 1,486,246 | -0.45(-7.43%) |
May 02, 2017 | 6.051 | 6.152 | 5.721 | 6.070 | 1,248,644 | -0.07(-1.14%) |
May 01, 2017 | 6.013 | 6.273 | 5.968 | 6.140 | 480,757 | +0.13(+2.22%) |
Apr 28, 2017 | 6.349 | 6.375 | 5.994 | 6.006 | 1,052,045 | -0.35(-5.49%) |
Apr 27, 2017 | 6.470 | 6.540 | 6.349 | 6.356 | 1,315,963 | +0.03(+0.40%) |
Apr 26, 2017 | 6.000 | 6.590 | 5.886 | 6.330 | 1,418,261 | +0.35(+5.84%) |
Apr 25, 2017 | 6.178 | 6.349 | 5.956 | 5.981 | 2,010,661 | -0.24(-3.88%) |
Apr 24, 2017 | 6.127 | 6.337 | 5.886 | 6.222 | 1,172,496 | +0.26(+4.37%) |
Apr 21, 2017 | 6.146 | 6.378 | 5.949 | 5.962 | 1,195,305 | -0.13(-2.19%) |
Apr 20, 2017 | 6.590 | 6.590 | 5.975 | 6.095 | 1,801,003 | -0.22(-3.42%) |
Apr 19, 2017 | 6.819 | 6.978 | 6.305 | 6.311 | 1,554,619 | -0.51(-7.45%) |
Apr 18, 2017 | 7.302 | 7.302 | 6.698 | 6.819 | 1,378,982 | -0.61(-8.21%) |
Apr 17, 2017 | 7.670 | 7.760 | 7.333 | 7.429 | 786,343 | -0.19(-2.50%) |
Apr 13, 2017 | 7.644 | 7.936 | 7.511 | 7.619 | 928,971 | -0.10(-1.23%) |
Apr 12, 2017 | 8.019 | 8.133 | 7.536 | 7.714 | 1,527,803 | -0.37(-4.63%) |
Apr 11, 2017 | 8.413 | 8.508 | 7.828 | 8.089 | 1,058,285 | -0.15(-1.77%) |
Apr 10, 2017 | 8.178 | 8.508 | 8.032 | 8.235 | 1,138,486 | +0.17(+2.05%) |
Apr 07, 2017 | 8.051 | 8.178 | 7.662 | 8.070 | 1,607,726 | +0.37(+4.78%) |
Apr 06, 2017 | 7.346 | 8.044 | 7.346 | 7.702 | 1,578,587 | +0.55(+7.63%) |
Apr 05, 2017 | 7.473 | 7.619 | 7.073 | 7.156 | 522,836 | -0.29(-3.84%) |
Apr 04, 2017 | 7.289 | 7.473 | 7.156 | 7.441 | 425,022 | +0.09(+1.21%) |
Apr 03, 2017 | 7.556 | 7.556 | 7.168 | 7.352 | 640,764 | -0.19(-2.53%) |
Mar 31, 2017 | 7.619 | 7.670 | 7.378 | 7.543 | 503,419 | -0.08(-1.00%) |
Mar 30, 2017 | 7.441 | 7.671 | 7.365 | 7.619 | 998,047 | +0.21(+2.83%) |
Mar 29, 2017 | 7.498 | 7.683 | 7.302 | 7.410 | 1,144,255 | -0.03(-0.34%) |
Mar 28, 2017 | 7.079 | 7.778 | 6.952 | 7.435 | 2,790,254 | +1.01(+15.71%) |
Mar 27, 2017 | 6.273 | 6.463 | 5.975 | 6.425 | 573,348 | +0.03(+0.50%) |
Mar 24, 2017 | 6.305 | 6.603 | 6.305 | 6.394 | 702,959 | +0.14(+2.23%) |
Mar 23, 2017 | 5.994 | 6.279 | 5.943 | 6.254 | 789,542 | +0.26(+4.34%) |
Mar 22, 2017 | 6.133 | 6.362 | 5.911 | 5.994 | 671,680 | -0.22(-3.48%) |
Mar 21, 2017 | 7.302 | 7.302 | 6.203 | 6.210 | 1,487,942 | -1.02(-14.06%) |
Mar 20, 2017 | 7.302 | 7.365 | 6.997 | 7.225 | 718,965 | -0.10(-1.30%) |
Mar 17, 2017 | 7.048 | 7.327 | 6.870 | 7.321 | 932,719 | +0.29(+4.06%) |
Mar 16, 2017 | 6.438 | 7.213 | 6.438 | 7.035 | 1,471,218 | +0.62(+9.70%) |
Mar 15, 2017 | 6.343 | 6.476 | 6.171 | 6.413 | 453,128 | +0.15(+2.43%) |
Mar 14, 2017 | 6.197 | 6.400 | 5.892 | 6.260 | 509,526 | -0.01(-0.20%) |
Mar 13, 2017 | 6.159 | 6.375 | 6.006 | 6.273 | 1,051,745 | +0.04(+0.71%) |
Mar 10, 2017 | 5.727 | 6.305 | 5.727 | 6.229 | 931,192 | +0.51(+9.00%) |
Mar 09, 2017 | 5.930 | 5.974 | 5.600 | 5.714 | 721,902 | -0.25(-4.15%) |
Mar 08, 2017 | 6.235 | 6.317 | 5.790 | 5.962 | 1,022,318 | -0.25(-4.09%) |
Mar 07, 2017 | 6.584 | 6.629 | 6.140 | 6.216 | 628,087 | -0.29(-4.39%) |
Mar 06, 2017 | 6.921 | 7.003 | 6.425 | 6.502 | 1,036,591 | -0.30(-4.39%) |
Mar 03, 2017 | 6.559 | 6.914 | 6.476 | 6.800 | 800,416 | +0.24(+3.68%) |
Mar 02, 2017 | 6.317 | 7.073 | 6.229 | 6.559 | 1,650,092 | +0.25(+3.92%) |
Mar 01, 2017 | 6.044 | 6.317 | 6.000 | 6.311 | 1,493,835 | +0.36(+6.08%) |
Feb 28, 2017 | 5.790 | 6.095 | 5.780 | 5.949 | 448,603 | +0.11(+1.85%) |
Feb 27, 2017 | 5.962 | 6.000 | 5.524 | 5.841 | 839,900 | -0.20(-3.26%) |
Feb 24, 2017 | 5.924 | 6.127 | 5.905 | 6.038 | 794,458 | +0.11(+1.93%) |
Feb 23, 2017 | 6.222 | 6.222 | 5.905 | 5.924 | 1,407,677 | -0.17(-2.71%) |
Feb 22, 2017 | 5.956 | 6.222 | 5.917 | 6.089 | 1,808,175 | +0.18(+3.12%) |
Feb 21, 2017 | 5.676 | 6.233 | 5.619 | 5.905 | 2,380,188 | +0.66(+12.59%) |
Feb 17, 2017 | 5.244 | 5.244 | 5.244 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.467 | 5.517 | 5.143 | 5.162 | 471,828 | -0.29(-5.24%) |
Feb 15, 2017 | 5.556 | 5.702 | 5.403 | 5.448 | 401,745 | -0.16(-2.83%) |
Feb 14, 2017 | 5.390 | 5.638 | 5.390 | 5.606 | 340,125 | +0.18(+3.27%) |
Feb 13, 2017 | 5.416 | 5.524 | 5.365 | 5.429 | 377,279 | +0.01(+0.23%) |
Feb 10, 2017 | 5.359 | 5.537 | 5.308 | 5.416 | 427,989 | +0.04(+0.71%) |
Feb 09, 2017 | 5.219 | 5.537 | 4.952 | 5.378 | 1,032,615 | -0.06(-1.05%) |
Feb 08, 2017 | 5.613 | 5.613 | 5.308 | 5.435 | 873,380 | -0.14(-2.56%) |
Feb 07, 2017 | 5.746 | 5.924 | 5.549 | 5.578 | 538,962 | -0.12(-2.17%) |
Feb 06, 2017 | 5.759 | 5.873 | 5.460 | 5.702 | 1,016,336 | -0.08(-1.43%) |
Feb 03, 2017 | 5.492 | 5.797 | 5.477 | 5.784 | 603,470 | +0.36(+6.55%) |
Feb 02, 2017 | 5.575 | 5.594 | 5.346 | 5.429 | 601,529 | -0.19(-3.39%) |
Feb 01, 2017 | 5.524 | 5.638 | 5.505 | 5.619 | 491,786 | +0.10(+1.84%) |
Jan 31, 2017 | 5.302 | 5.581 | 5.149 | 5.517 | 792,708 | +0.11(+2.12%) |
Jan 30, 2017 | 5.651 | 5.651 | 5.251 | 5.403 | 687,159 | -0.30(-5.34%) |
Jan 27, 2017 | 5.765 | 5.936 | 5.695 | 5.708 | 798,537 | -0.03(-0.55%) |
Jan 26, 2017 | 5.530 | 5.790 | 5.508 | 5.740 | 1,045,293 | +0.18(+3.20%) |
Jan 25, 2017 | 5.752 | 5.790 | 5.384 | 5.562 | 1,169,535 | -0.15(-2.67%) |
Jan 24, 2017 | 5.810 | 5.854 | 5.498 | 5.714 | 1,199,834 | -0.14(-2.39%) |
Jan 23, 2017 | 5.333 | 5.987 | 5.276 | 5.854 | 1,796,867 | +0.10(+1.77%) |
Jan 20, 2017 | 5.302 | 6.032 | 5.302 | 5.752 | 2,373,535 | +0.50(+9.42%) |
Jan 19, 2017 | 5.371 | 5.429 | 5.105 | 5.257 | 1,631,402 | -0.13(-2.47%) |
Jan 18, 2017 | 4.641 | 5.651 | 4.641 | 5.390 | 2,676,326 | +0.74(+15.83%) |
Jan 17, 2017 | 4.578 | 4.734 | 4.451 | 4.654 | 789,174 | +0.06(+1.24%) |
Jan 13, 2017 | 4.597 | 4.597 | 4.597 | 0 | +0.34(+7.90%) | |
Jan 12, 2017 | 4.324 | 4.442 | 4.146 | 4.260 | 360,970 | -0.03(-0.74%) |
Jan 11, 2017 | 3.905 | 4.337 | 3.867 | 4.292 | 576,566 | +0.32(+8.16%) |
Jan 10, 2017 | 3.841 | 4.102 | 3.794 | 3.968 | 583,971 | +0.12(+3.14%) |
Jan 09, 2017 | 3.829 | 3.879 | 3.676 | 3.848 | 382,724 | -0.03(-0.82%) |
Jan 06, 2017 | 3.905 | 3.915 | 3.714 | 3.879 | 386,888 | -0.05(-1.29%) |
Jan 05, 2017 | 3.714 | 4.343 | 3.708 | 3.930 | 1,708,164 | +0.20(+5.27%) |
Jan 04, 2017 | 3.670 | 3.746 | 3.606 | 3.733 | 465,106 | +0.13(+3.52%) |
Jan 03, 2017 | 3.327 | 3.619 | 3.308 | 3.606 | 762,699 | +0.36(+11.15%) |
Dec 30, 2016 | 3.244 | 3.244 | 3.244 | 0 | +0.01(+0.39%) | |
Dec 29, 2016 | 3.346 | 3.384 | 3.187 | 3.232 | 172,248 | -0.13(-3.78%) |
Dec 28, 2016 | 3.295 | 3.378 | 3.238 | 3.359 | 350,562 | +0.04(+1.34%) |
Dec 27, 2016 | 3.244 | 3.378 | 3.213 | 3.314 | 204,255 | +0.06(+1.75%) |
Dec 23, 2016 | 3.257 | 3.257 | 3.257 | 0 | +0.13(+4.27%) | |
Dec 22, 2016 | 3.060 | 3.200 | 3.016 | 3.124 | 204,373 | +0.09(+2.93%) |
Dec 21, 2016 | 3.060 | 3.098 | 2.978 | 3.035 | 609,192 | -0.02(-0.62%) |
Dec 20, 2016 | 3.213 | 3.232 | 2.940 | 3.054 | 1,000,559 | -0.15(-4.75%) |
Dec 19, 2016 | 3.378 | 3.435 | 3.194 | 3.206 | 566,137 | -0.17(-5.08%) |
Dec 16, 2016 | 3.689 | 3.727 | 3.327 | 3.378 | 708,269 | -0.25(-6.99%) |
Dec 15, 2016 | 3.410 | 3.873 | 3.378 | 3.632 | 1,708,533 | +0.24(+7.12%) |
Dec 14, 2016 | 3.333 | 3.486 | 3.333 | 3.390 | 650,502 | -0.01(-0.37%) |
Dec 13, 2016 | 3.441 | 3.549 | 3.371 | 3.403 | 418,026 | -0.07(-2.01%) |
Dec 12, 2016 | 3.492 | 3.562 | 3.321 | 3.473 | 438,572 | -0.03(-0.91%) |
Dec 09, 2016 | 3.422 | 3.556 | 3.390 | 3.505 | 581,275 | +0.07(+2.03%) |
Dec 08, 2016 | 3.441 | 3.448 | 3.283 | 3.435 | 583,066 | -0.01(-0.37%) |
Dec 07, 2016 | 3.473 | 3.517 | 3.429 | 3.448 | 439,428 | -0.04(-1.27%) |
Dec 06, 2016 | 3.397 | 3.517 | 3.327 | 3.492 | 439,063 | +0.12(+3.58%) |
Dec 05, 2016 | 3.302 | 3.416 | 3.276 | 3.371 | 560,152 | +0.13(+4.12%) |
Dec 02, 2016 | 3.143 | 3.327 | 3.103 | 3.238 | 437,671 | +0.08(+2.41%) |
Dec 01, 2016 | 3.302 | 3.492 | 3.111 | 3.162 | 834,814 | -0.12(-3.67%) |
Nov 30, 2016 | 3.454 | 3.543 | 3.251 | 3.283 | 452,840 | -0.13(-3.90%) |
Nov 29, 2016 | 3.390 | 3.517 | 3.352 | 3.416 | 353,907 | -0.01(-0.37%) |
Nov 28, 2016 | 3.232 | 3.581 | 3.232 | 3.429 | 556,909 | +0.18(+5.68%) |
Nov 25, 2016 | 3.340 | 3.403 | 3.225 | 3.244 | 241,772 | -0.12(-3.58%) |
Nov 23, 2016 | 3.365 | 3.365 | 3.365 | 0 | -0.10(-2.75%) | |
Nov 22, 2016 | 3.486 | 3.651 | 3.333 | 3.460 | 1,897,073 | +0.03(+0.74%) |
Nov 21, 2016 | 3.492 | 3.501 | 3.365 | 3.435 | 625,756 | +0.01(+0.18%) |
Nov 18, 2016 | 3.460 | 3.575 | 3.270 | 3.429 | 570,155 | +0.03(+0.75%) |
Nov 17, 2016 | 3.746 | 3.746 | 3.251 | 3.403 | 1,345,854 | -0.17(-4.63%) |
Nov 16, 2016 | 3.657 | 3.766 | 3.371 | 3.568 | 4,774,214 | +0.20(+6.04%) |
Nov 15, 2016 | 3.429 | 3.556 | 3.315 | 3.365 | 2,136,752 | +0.10(+3.11%) |
Nov 14, 2016 | 3.378 | 3.422 | 3.197 | 3.263 | 2,894,141 | -0.06(-1.72%) |
Nov 11, 2016 | 3.460 | 3.460 | 3.105 | 3.321 | 678,369 | +0.05(+1.55%) |
Nov 10, 2016 | 2.959 | 3.289 | 2.952 | 3.270 | 724,205 | +0.32(+10.75%) |
Nov 09, 2016 | 2.825 | 3.010 | 2.749 | 2.952 | 158,500 | +0.13(+4.49%) |
Nov 08, 2016 | 2.730 | 2.851 | 2.673 | 2.825 | 112,228 | +0.11(+3.97%) |
Nov 07, 2016 | 2.667 | 2.728 | 2.603 | 2.717 | 178,342 | +0.13(+4.90%) |
Nov 04, 2016 | 2.578 | 2.711 | 2.571 | 2.590 | 118,736 | -0.01(-0.49%) |
Nov 03, 2016 | 2.667 | 2.698 | 2.565 | 2.603 | 253,074 | -0.05(-1.91%) |
Nov 02, 2016 | 2.768 | 2.781 | 2.629 | 2.654 | 144,923 | -0.11(-4.13%) |
Nov 01, 2016 | 2.927 | 2.940 | 2.768 | 2.768 | 208,357 | -0.13(-4.39%) |
Oct 31, 2016 | 2.851 | 2.927 | 2.825 | 2.895 | 100,294 | +0.03(+1.11%) |
Oct 28, 2016 | 2.806 | 2.908 | 2.806 | 2.863 | 101,472 | +0.04(+1.35%) |
Oct 27, 2016 | 2.863 | 2.863 | 2.806 | 2.825 | 63,239 | -0.01(-0.45%) |
Oct 26, 2016 | 2.870 | 2.946 | 2.825 | 2.838 | 141,699 | -0.04(-1.32%) |
Oct 25, 2016 | 2.857 | 2.933 | 2.832 | 2.876 | 236,382 | -0.01(-0.44%) |
Oct 24, 2016 | 2.933 | 2.933 | 2.857 | 2.889 | 326,509 | -0.04(-1.52%) |
Oct 21, 2016 | 2.927 | 3.010 | 2.921 | 2.933 | 46,453 | -0.02(-0.65%) |
Oct 20, 2016 | 3.016 | 3.060 | 2.908 | 2.952 | 396,013 | -0.11(-3.53%) |
Oct 19, 2016 | 3.003 | 3.073 | 2.971 | 3.060 | 186,248 | +0.09(+2.99%) |
Oct 18, 2016 | 2.990 | 3.010 | 2.908 | 2.971 | 186,073 | +0.08(+2.63%) |
Oct 17, 2016 | 2.984 | 2.990 | 2.857 | 2.895 | 148,228 | -0.10(-3.39%) |
Oct 14, 2016 | 3.016 | 3.098 | 2.933 | 2.997 | 187,833 | +0.01(+0.21%) |
Oct 13, 2016 | 2.990 | 3.003 | 2.914 | 2.990 | 221,784 | +0.00(+0.00%) |
Oct 12, 2016 | 2.952 | 3.073 | 2.911 | 2.990 | 144,070 | +0.03(+1.07%) |
Oct 11, 2016 | 2.908 | 2.971 | 2.889 | 2.959 | 213,299 | +0.07(+2.42%) |
Oct 10, 2016 | 3.181 | 3.200 | 2.863 | 2.889 | 630,911 | -0.14(-4.61%) |
Oct 07, 2016 | 3.168 | 3.206 | 3.010 | 3.029 | 184,491 | -0.14(-4.41%) |
Oct 06, 2016 | 3.092 | 3.194 | 3.067 | 3.168 | 399,827 | +0.08(+2.67%) |
Oct 05, 2016 | 2.940 | 3.206 | 2.927 | 3.086 | 444,479 | +0.18(+6.11%) |
Oct 04, 2016 | 2.952 | 2.990 | 2.883 | 2.908 | 264,370 | -0.03(-0.87%) |
Oct 03, 2016 | 2.895 | 3.003 | 2.825 | 2.933 | 135,421 | +0.05(+1.76%) |
Sep 30, 2016 | 2.914 | 2.952 | 2.825 | 2.883 | 196,268 | +0.00(+0.00%) |
Sep 29, 2016 | 3.054 | 3.086 | 2.883 | 2.883 | 230,337 | -0.15(-5.02%) |
Sep 28, 2016 | 2.965 | 3.035 | 2.803 | 3.035 | 353,173 | +0.10(+3.24%) |
Sep 27, 2016 | 3.181 | 3.460 | 2.933 | 2.940 | 480,591 | -0.13(-4.14%) |
Sep 26, 2016 | 3.175 | 3.181 | 2.984 | 3.067 | 345,894 | -0.15(-4.73%) |
Sep 23, 2016 | 3.143 | 3.302 | 3.130 | 3.219 | 359,291 | +0.03(+0.80%) |
Sep 22, 2016 | 3.238 | 3.244 | 3.167 | 3.194 | 397,955 | +0.03(+1.00%) |
Sep 21, 2016 | 3.149 | 3.276 | 3.136 | 3.162 | 262,538 | +0.08(+2.47%) |
Sep 20, 2016 | 3.048 | 3.321 | 3.048 | 3.086 | 350,194 | +0.01(+0.21%) |
Sep 19, 2016 | 2.889 | 3.136 | 2.889 | 3.079 | 631,035 | +0.25(+8.99%) |
Sep 16, 2016 | 2.914 | 3.073 | 2.819 | 2.825 | 793,319 | +0.04(+1.37%) |
Sep 15, 2016 | 2.908 | 2.908 | 2.730 | 2.787 | 1,388,505 | -0.18(-6.00%) |
Sep 14, 2016 | 2.883 | 3.003 | 2.876 | 2.965 | 145,946 | +0.00(+0.00%) |
Sep 13, 2016 | 3.073 | 3.117 | 2.933 | 2.965 | 136,195 | -0.17(-5.47%) |
Sep 12, 2016 | 3.302 | 3.333 | 3.111 | 3.136 | 252,707 | -0.23(-6.79%) |
Sep 09, 2016 | 3.448 | 3.497 | 3.276 | 3.365 | 298,806 | -0.15(-4.33%) |
Sep 08, 2016 | 3.016 | 3.517 | 3.016 | 3.517 | 675,276 | +0.58(+19.91%) |
Sep 07, 2016 | 2.781 | 2.978 | 2.781 | 2.933 | 390,164 | +0.18(+6.70%) |
Sep 06, 2016 | 2.692 | 2.787 | 2.629 | 2.749 | 208,845 | +0.14(+5.35%) |
Sep 02, 2016 | 2.610 | 2.610 | 2.610 | 2.610 | 85,050 | +0.01(+0.24%) |
Sep 01, 2016 | 2.660 | 2.660 | 2.578 | 2.603 | 71,432 | -0.06(-2.15%) |
Aug 31, 2016 | 2.616 | 2.692 | 2.610 | 2.660 | 210,992 | -0.01(-0.24%) |
Aug 30, 2016 | 2.717 | 2.749 | 2.590 | 2.667 | 100,417 | -0.06(-2.33%) |
Aug 29, 2016 | 2.705 | 2.775 | 2.686 | 2.730 | 149,844 | +0.02(+0.70%) |
Aug 26, 2016 | 2.622 | 2.825 | 2.610 | 2.711 | 260,960 | +0.09(+3.39%) |
Aug 25, 2016 | 2.602 | 2.657 | 2.540 | 2.622 | 67,452 | +0.02(+0.73%) |
Aug 24, 2016 | 2.590 | 2.622 | 2.584 | 2.603 | 71,642 | -0.02(-0.61%) |
Aug 23, 2016 | 2.629 | 2.660 | 2.578 | 2.619 | 25,426 | +0.02(+0.73%) |
Aug 22, 2016 | 2.622 | 2.711 | 2.597 | 2.600 | 101,378 | -0.07(-2.50%) |
Aug 19, 2016 | 2.610 | 2.756 | 2.606 | 2.667 | 95,259 | +0.00(+0.00%) |
Aug 18, 2016 | 2.603 | 2.724 | 2.603 | 2.667 | 58,431 | +0.04(+1.45%) |
Aug 17, 2016 | 2.654 | 2.743 | 2.597 | 2.629 | 49,385 | -0.02(-0.72%) |
Aug 16, 2016 | 2.540 | 2.806 | 2.540 | 2.648 | 195,867 | +0.11(+4.25%) |
Aug 15, 2016 | 2.540 | 2.540 | 2.508 | 2.540 | 136,088 | -0.01(-0.25%) |
Aug 12, 2016 | 2.546 | 2.597 | 2.514 | 2.546 | 119,347 | +0.01(+0.25%) |
Aug 11, 2016 | 2.540 | 2.717 | 2.521 | 2.540 | 77,898 | +0.01(+0.25%) |
Aug 10, 2016 | 2.648 | 2.762 | 2.508 | 2.533 | 164,850 | -0.11(-4.32%) |
Aug 09, 2016 | 2.825 | 2.851 | 2.641 | 2.648 | 147,969 | -0.16(-5.66%) |
Aug 08, 2016 | 2.794 | 2.857 | 2.787 | 2.806 | 250,820 | +0.01(+0.45%) |
Aug 05, 2016 | 2.622 | 2.819 | 2.603 | 2.794 | 87,611 | +0.18(+7.06%) |
Aug 04, 2016 | 2.629 | 2.635 | 2.571 | 2.610 | 28,984 | -0.04(-1.67%) |
Aug 03, 2016 | 2.607 | 2.673 | 2.540 | 2.654 | 27,817 | +0.08(+2.96%) |
Aug 02, 2016 | 2.648 | 2.650 | 2.540 | 2.578 | 47,686 | -0.10(-3.56%) |
Aug 01, 2016 | 2.736 | 2.759 | 2.616 | 2.673 | 102,406 | -0.15(-5.39%) |
Jul 29, 2016 | 2.527 | 2.851 | 2.502 | 2.825 | 174,119 | +0.29(+11.25%) |
Jul 28, 2016 | 2.483 | 2.540 | 2.451 | 2.540 | 35,283 | +0.06(+2.30%) |
Jul 27, 2016 | 2.444 | 2.540 | 2.438 | 2.483 | 58,944 | +0.03(+1.03%) |
Jul 26, 2016 | 2.476 | 2.508 | 2.438 | 2.457 | 105,172 | -0.04(-1.53%) |
Jul 25, 2016 | 2.667 | 2.673 | 2.470 | 2.495 | 170,350 | -0.15(-5.76%) |
Jul 22, 2016 | 2.857 | 2.933 | 2.616 | 2.648 | 211,474 | -0.18(-6.29%) |
Jul 21, 2016 | 2.622 | 2.902 | 2.622 | 2.825 | 392,722 | +0.23(+8.80%) |
Jul 20, 2016 | 2.571 | 2.629 | 2.531 | 2.597 | 164,008 | +0.02(+0.74%) |
Jul 19, 2016 | 2.616 | 2.692 | 2.552 | 2.578 | 297,948 | +0.13(+5.32%) |
Jul 18, 2016 | 2.317 | 2.463 | 2.305 | 2.448 | 106,337 | +0.13(+5.62%) |
Jul 15, 2016 | 2.381 | 2.381 | 2.298 | 2.317 | 89,671 | -0.07(-2.93%) |
Jul 14, 2016 | 2.457 | 2.489 | 2.356 | 2.387 | 66,443 | -0.01(-0.53%) |
Jul 13, 2016 | 2.368 | 2.463 | 2.343 | 2.400 | 90,390 | +0.04(+1.89%) |
Jul 12, 2016 | 2.222 | 2.457 | 2.222 | 2.356 | 158,846 | +0.18(+8.16%) |
Jul 11, 2016 | 2.317 | 2.338 | 2.083 | 2.178 | 88,311 | -0.10(-4.19%) |
Jul 08, 2016 | 2.063 | 2.305 | 2.032 | 2.273 | 210,034 | +0.24(+11.88%) |
Jul 07, 2016 | 2.063 | 2.095 | 2.019 | 2.032 | 48,979 | +0.12(+6.31%) |
Jul 05, 2016 | 1.854 | 1.949 | 1.854 | 1.911 | 125,203 | +0.05(+2.73%) |
Jul 01, 2016 | 1.905 | 1.860 | 1.860 | 1.860 | 579,601 | -0.02(-1.01%) |
Jun 30, 2016 | 1.905 | 1.968 | 1.873 | 1.879 | 113,888 | -0.04(-1.99%) |
Jun 29, 2016 | 1.848 | 1.949 | 1.841 | 1.917 | 126,519 | +0.10(+5.23%) |
Jun 28, 2016 | 1.733 | 1.829 | 1.733 | 1.822 | 77,869 | +0.13(+7.89%) |
Jun 27, 2016 | 1.835 | 1.854 | 1.657 | 1.689 | 174,475 | -0.18(-9.83%) |
Jun 24, 2016 | 1.924 | 1.949 | 1.841 | 1.873 | 225,995 | -0.15(-7.52%) |
Jun 23, 2016 | 2.070 | 2.076 | 1.987 | 2.025 | 110,102 | +0.01(+0.31%) |
Jun 22, 2016 | 2.102 | 2.267 | 2.006 | 2.019 | 473,680 | -0.08(-3.93%) |
Jun 21, 2016 | 2.190 | 2.190 | 2.102 | 2.102 | 105,405 | -0.11(-5.16%) |