Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.190 | 3.220 | 3.000 | 3.190 | 56,328 | +0.00(+0.16%) |
May 30, 2017 | 3.230 | 3.230 | 3.110 | 3.185 | 22,359 | -0.12(-3.78%) |
May 26, 2017 | 3.440 | 3.440 | 3.020 | 3.310 | 37,300 | -0.11(-3.22%) |
May 25, 2017 | 3.400 | 3.484 | 3.340 | 3.420 | 22,836 | +0.04(+1.18%) |
May 24, 2017 | 3.530 | 3.530 | 3.360 | 3.380 | 10,419 | -0.15(-4.25%) |
May 23, 2017 | 3.600 | 3.600 | 3.340 | 3.530 | 22,210 | -0.07(-1.94%) |
May 22, 2017 | 3.700 | 3.700 | 3.560 | 3.600 | 60,854 | -0.15(-4.00%) |
May 19, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 20,411 | +0.07(+1.90%) |
May 18, 2017 | 3.810 | 3.820 | 3.650 | 3.680 | 26,227 | -0.13(-3.37%) |
May 17, 2017 | 3.870 | 3.870 | 3.770 | 3.808 | 1,983 | -0.11(-2.84%) |
May 16, 2017 | 3.800 | 4.040 | 3.800 | 3.920 | 15,484 | +0.10(+2.62%) |
May 15, 2017 | 3.780 | 3.880 | 3.780 | 3.820 | 6,787 | +0.10(+2.69%) |
May 12, 2017 | 3.770 | 3.860 | 3.700 | 3.720 | 8,304 | -0.05(-1.33%) |
May 11, 2017 | 3.750 | 3.870 | 3.750 | 3.770 | 4,011 | -0.11(-2.84%) |
May 10, 2017 | 3.950 | 4.090 | 3.720 | 3.880 | 30,501 | -0.07(-1.77%) |
May 09, 2017 | 4.000 | 4.080 | 3.930 | 3.950 | 16,086 | -0.11(-2.71%) |
May 08, 2017 | 4.220 | 4.290 | 3.730 | 4.060 | 36,378 | -0.24(-5.58%) |
May 05, 2017 | 3.830 | 4.560 | 3.750 | 4.300 | 38,265 | +0.50(+13.16%) |
May 04, 2017 | 3.700 | 3.840 | 3.610 | 3.800 | 13,361 | +0.11(+2.98%) |
May 03, 2017 | 3.720 | 3.830 | 3.670 | 3.690 | 17,398 | -0.10(-2.64%) |
May 02, 2017 | 3.820 | 3.870 | 3.660 | 3.790 | 38,706 | -0.05(-1.30%) |
May 01, 2017 | 3.950 | 3.980 | 3.677 | 3.840 | 27,863 | -0.15(-3.76%) |
Apr 28, 2017 | 4.060 | 4.179 | 3.900 | 3.990 | 7,881 | -0.06(-1.48%) |
Apr 27, 2017 | 3.910 | 4.200 | 3.900 | 4.050 | 46,077 | +0.16(+4.11%) |
Apr 26, 2017 | 3.750 | 3.900 | 3.750 | 3.890 | 30,348 | +0.10(+2.64%) |
Apr 25, 2017 | 3.770 | 3.870 | 3.730 | 3.790 | 7,813 | +0.01(+0.26%) |
Apr 24, 2017 | 3.810 | 3.890 | 3.671 | 3.780 | 20,302 | -0.02(-0.53%) |
Apr 21, 2017 | 3.820 | 3.870 | 3.715 | 3.800 | 34,279 | -0.04(-1.04%) |
Apr 20, 2017 | 3.784 | 3.885 | 3.733 | 3.840 | 17,203 | +0.08(+2.13%) |
Apr 19, 2017 | 3.740 | 3.768 | 3.740 | 3.760 | 1,623 | +0.07(+1.90%) |
Apr 18, 2017 | 3.660 | 3.770 | 3.650 | 3.690 | 21,611 | -0.01(-0.27%) |
Apr 17, 2017 | 3.670 | 3.700 | 3.650 | 3.700 | 7,771 | +0.04(+1.09%) |
Apr 13, 2017 | 3.600 | 3.800 | 3.510 | 3.660 | 38,511 | +0.01(+0.27%) |
Apr 12, 2017 | 3.690 | 3.890 | 3.610 | 3.650 | 43,621 | -0.08(-2.14%) |
Apr 11, 2017 | 3.670 | 3.900 | 3.630 | 3.730 | 30,125 | +0.00(+0.00%) |
Apr 10, 2017 | 3.640 | 3.890 | 3.600 | 3.730 | 23,066 | +0.06(+1.63%) |
Apr 07, 2017 | 3.760 | 3.895 | 3.580 | 3.670 | 20,354 | -0.22(-5.66%) |
Apr 06, 2017 | 3.590 | 3.910 | 3.520 | 3.890 | 31,583 | +0.30(+8.36%) |
Apr 05, 2017 | 3.700 | 3.760 | 3.580 | 3.590 | 28,353 | +0.03(+0.84%) |
Apr 04, 2017 | 3.820 | 3.920 | 3.560 | 3.560 | 14,872 | -0.25(-6.56%) |
Apr 03, 2017 | 3.900 | 4.000 | 3.760 | 3.810 | 26,526 | -0.13(-3.30%) |
Mar 31, 2017 | 3.980 | 3.980 | 3.765 | 3.940 | 23,857 | +0.02(+0.51%) |
Mar 30, 2017 | 3.770 | 4.000 | 3.750 | 3.920 | 33,283 | -0.07(-1.75%) |
Mar 29, 2017 | 4.030 | 4.030 | 3.780 | 3.990 | 6,795 | +0.11(+2.84%) |
Mar 28, 2017 | 3.650 | 4.106 | 3.650 | 3.880 | 47,696 | +0.30(+8.38%) |
Mar 27, 2017 | 3.510 | 3.630 | 3.510 | 3.580 | 12,049 | +0.17(+4.99%) |
Mar 24, 2017 | 3.330 | 3.500 | 3.330 | 3.410 | 10,970 | +0.01(+0.32%) |
Mar 23, 2017 | 3.410 | 3.410 | 3.320 | 3.399 | 25,856 | -0.04(-1.16%) |
Mar 22, 2017 | 3.520 | 3.555 | 3.330 | 3.439 | 63,276 | -0.11(-3.12%) |
Mar 21, 2017 | 3.640 | 3.800 | 3.515 | 3.550 | 14,264 | -0.13(-3.53%) |
Mar 20, 2017 | 3.760 | 3.800 | 3.600 | 3.680 | 13,639 | -0.05(-1.34%) |
Mar 17, 2017 | 3.900 | 3.940 | 3.665 | 3.730 | 27,078 | -0.10(-2.61%) |
Mar 16, 2017 | 3.690 | 3.870 | 3.650 | 3.830 | 19,429 | +0.14(+3.79%) |
Mar 15, 2017 | 3.670 | 3.740 | 3.585 | 3.690 | 9,414 | -0.03(-0.81%) |
Mar 14, 2017 | 3.710 | 3.890 | 3.640 | 3.720 | 33,965 | +0.02(+0.54%) |
Mar 13, 2017 | 3.420 | 4.114 | 3.317 | 3.700 | 66,987 | +0.26(+7.56%) |
Mar 10, 2017 | 3.410 | 3.732 | 3.391 | 3.440 | 74,031 | +0.04(+1.18%) |
Mar 09, 2017 | 3.340 | 3.570 | 3.260 | 3.400 | 62,532 | +0.05(+1.49%) |
Mar 08, 2017 | 3.480 | 3.480 | 3.250 | 3.350 | 40,250 | +0.09(+2.76%) |
Mar 07, 2017 | 3.580 | 3.697 | 3.255 | 3.260 | 57,955 | -0.35(-9.70%) |
Mar 06, 2017 | 4.011 | 4.011 | 3.600 | 3.610 | 50,569 | -0.32(-8.14%) |
Mar 03, 2017 | 4.060 | 4.160 | 3.920 | 3.930 | 20,074 | -0.19(-4.61%) |
Mar 02, 2017 | 4.031 | 4.170 | 4.000 | 4.120 | 18,462 | +0.08(+1.98%) |
Mar 01, 2017 | 4.100 | 4.200 | 3.960 | 4.040 | 34,143 | -0.03(-0.74%) |
Feb 28, 2017 | 4.170 | 4.200 | 4.040 | 4.070 | 26,230 | -0.12(-2.86%) |
Feb 27, 2017 | 4.050 | 4.300 | 4.050 | 4.190 | 48,589 | +0.09(+2.20%) |
Feb 24, 2017 | 4.000 | 4.200 | 4.000 | 4.100 | 27,047 | +0.10(+2.50%) |
Feb 23, 2017 | 3.940 | 4.100 | 3.930 | 4.000 | 60,372 | -0.06(-1.48%) |
Feb 22, 2017 | 4.080 | 4.183 | 4.000 | 4.060 | 12,907 | -0.06(-1.46%) |
Feb 21, 2017 | 4.000 | 4.150 | 3.990 | 4.120 | 36,179 | -0.05(-1.20%) |
Feb 17, 2017 | 4.170 | 4.170 | 4.170 | 0 | +0.02(+0.48%) | |
Feb 16, 2017 | 4.175 | 4.233 | 4.010 | 4.150 | 11,277 | +0.16(+4.01%) |
Feb 15, 2017 | 4.380 | 4.380 | 3.980 | 3.990 | 37,630 | -0.21(-5.11%) |
Feb 14, 2017 | 4.230 | 4.370 | 4.000 | 4.205 | 33,986 | -0.05(-1.29%) |
Feb 13, 2017 | 4.370 | 4.530 | 4.220 | 4.260 | 28,416 | -0.05(-1.16%) |
Feb 10, 2017 | 4.340 | 4.600 | 4.210 | 4.310 | 34,442 | -0.02(-0.46%) |
Feb 09, 2017 | 4.220 | 4.520 | 4.220 | 4.330 | 28,383 | -0.12(-2.70%) |
Feb 08, 2017 | 4.630 | 4.630 | 4.224 | 4.450 | 14,231 | +0.06(+1.37%) |
Feb 07, 2017 | 4.860 | 4.905 | 4.360 | 4.390 | 47,142 | -0.43(-8.92%) |
Feb 06, 2017 | 4.850 | 5.065 | 4.820 | 4.820 | 30,759 | -0.02(-0.41%) |
Feb 03, 2017 | 5.180 | 5.220 | 4.820 | 4.840 | 68,952 | -0.38(-7.28%) |
Feb 02, 2017 | 5.255 | 5.480 | 5.110 | 5.220 | 28,028 | -0.09(-1.69%) |
Feb 01, 2017 | 5.428 | 5.480 | 4.868 | 5.310 | 45,276 | -0.09(-1.67%) |
Jan 31, 2017 | 5.590 | 5.590 | 5.390 | 5.400 | 47,867 | -0.16(-2.88%) |
Jan 30, 2017 | 5.550 | 5.640 | 5.450 | 5.560 | 80,566 | -0.03(-0.54%) |
Jan 27, 2017 | 5.650 | 5.650 | 5.240 | 5.590 | 62,548 | -0.08(-1.41%) |
Jan 26, 2017 | 5.420 | 5.790 | 5.060 | 5.670 | 122,823 | +0.32(+5.98%) |
Jan 25, 2017 | 5.000 | 5.480 | 5.000 | 5.350 | 72,372 | +0.44(+8.96%) |
Jan 24, 2017 | 4.970 | 5.040 | 4.900 | 4.910 | 5,753 | -0.04(-0.81%) |
Jan 23, 2017 | 5.116 | 5.116 | 4.940 | 4.950 | 15,370 | +0.02(+0.41%) |
Jan 20, 2017 | 4.945 | 5.000 | 4.855 | 4.930 | 11,986 | -0.08(-1.60%) |
Jan 19, 2017 | 5.250 | 5.250 | 4.617 | 5.010 | 52,268 | -0.23(-4.39%) |
Jan 18, 2017 | 5.380 | 5.380 | 5.110 | 5.240 | 24,423 | -0.10(-1.87%) |
Jan 17, 2017 | 4.910 | 5.479 | 4.910 | 5.340 | 54,065 | +0.27(+5.33%) |
Jan 13, 2017 | 5.070 | 5.070 | 5.070 | 0 | +0.50(+10.92%) | |
Jan 12, 2017 | 4.065 | 4.600 | 4.065 | 4.571 | 55,685 | +0.42(+10.14%) |
Jan 11, 2017 | 4.100 | 4.270 | 3.880 | 4.150 | 49,656 | +0.18(+4.51%) |
Jan 10, 2017 | 3.820 | 4.280 | 3.820 | 3.971 | 118,462 | +0.05(+1.17%) |
Jan 09, 2017 | 3.789 | 3.980 | 3.650 | 3.925 | 114,922 | +0.21(+5.80%) |
Jan 06, 2017 | 3.745 | 3.760 | 3.600 | 3.710 | 22,226 | +0.08(+2.20%) |
Jan 05, 2017 | 3.770 | 3.775 | 3.590 | 3.630 | 17,921 | -0.15(-3.97%) |
Jan 04, 2017 | 3.460 | 3.800 | 3.450 | 3.780 | 35,792 | +0.33(+9.57%) |
Jan 03, 2017 | 3.520 | 3.520 | 3.410 | 3.450 | 14,195 | +0.03(+0.88%) |
Dec 30, 2016 | 3.420 | 3.420 | 3.420 | 0 | -0.05(-1.44%) | |
Dec 29, 2016 | 3.210 | 3.540 | 3.210 | 3.470 | 56,895 | +0.23(+7.10%) |
Dec 28, 2016 | 3.400 | 3.450 | 3.170 | 3.240 | 57,161 | -0.23(-6.63%) |
Dec 27, 2016 | 3.490 | 3.557 | 3.391 | 3.470 | 77,793 | -0.12(-3.34%) |
Dec 23, 2016 | 3.590 | 3.590 | 3.590 | 0 | +0.08(+2.28%) | |
Dec 22, 2016 | 3.431 | 3.550 | 3.370 | 3.510 | 33,984 | +0.12(+3.54%) |
Dec 21, 2016 | 3.430 | 3.677 | 3.360 | 3.390 | 26,448 | -0.08(-2.31%) |
Dec 20, 2016 | 3.380 | 3.569 | 3.380 | 3.470 | 27,961 | +0.11(+3.27%) |
Dec 19, 2016 | 3.300 | 3.430 | 3.260 | 3.360 | 21,019 | +0.07(+2.13%) |
Dec 16, 2016 | 3.160 | 3.405 | 3.160 | 3.290 | 15,509 | +0.09(+2.81%) |
Dec 15, 2016 | 3.417 | 3.520 | 3.200 | 3.200 | 30,789 | -0.23(-6.71%) |
Dec 14, 2016 | 3.450 | 3.550 | 3.410 | 3.430 | 13,710 | -0.06(-1.72%) |
Dec 13, 2016 | 3.400 | 3.500 | 3.400 | 3.490 | 44,637 | +0.04(+1.16%) |
Dec 12, 2016 | 3.360 | 3.540 | 3.360 | 3.450 | 35,311 | +0.13(+3.92%) |
Dec 09, 2016 | 3.370 | 3.485 | 3.300 | 3.320 | 26,334 | -0.08(-2.35%) |
Dec 08, 2016 | 3.347 | 3.490 | 3.300 | 3.400 | 35,367 | +0.05(+1.49%) |
Dec 07, 2016 | 3.300 | 3.500 | 3.290 | 3.350 | 39,678 | +0.02(+0.60%) |
Dec 06, 2016 | 3.390 | 3.390 | 3.195 | 3.330 | 70,339 | -0.03(-0.89%) |
Dec 05, 2016 | 3.530 | 3.530 | 3.350 | 3.360 | 68,786 | -0.17(-4.82%) |
Dec 02, 2016 | 3.780 | 3.811 | 3.400 | 3.530 | 57,085 | -0.24(-6.37%) |
Dec 01, 2016 | 3.930 | 3.990 | 3.710 | 3.770 | 26,009 | -0.15(-3.83%) |
Nov 30, 2016 | 3.860 | 3.930 | 3.660 | 3.920 | 60,027 | +0.00(+0.00%) |
Nov 29, 2016 | 3.960 | 3.983 | 3.677 | 3.920 | 14,593 | -0.07(-1.75%) |
Nov 28, 2016 | 4.030 | 4.200 | 3.650 | 3.990 | 32,242 | -0.06(-1.48%) |
Nov 25, 2016 | 4.330 | 4.350 | 4.050 | 4.050 | 13,280 | -0.28(-6.47%) |
Nov 23, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.12(+2.85%) | |
Nov 22, 2016 | 4.390 | 4.420 | 4.180 | 4.210 | 19,337 | -0.18(-4.10%) |
Nov 21, 2016 | 4.510 | 4.554 | 4.300 | 4.390 | 53,531 | -0.14(-3.09%) |
Nov 18, 2016 | 4.570 | 4.600 | 4.331 | 4.530 | 15,008 | -0.07(-1.55%) |
Nov 17, 2016 | 4.650 | 4.710 | 4.500 | 4.601 | 35,864 | +0.03(+0.68%) |
Nov 16, 2016 | 4.570 | 4.710 | 4.510 | 4.570 | 61,601 | +0.10(+2.24%) |
Nov 15, 2016 | 4.600 | 4.760 | 4.390 | 4.470 | 62,465 | -0.09(-1.97%) |
Nov 14, 2016 | 4.280 | 4.660 | 4.280 | 4.560 | 69,427 | +0.22(+5.07%) |
Nov 11, 2016 | 4.220 | 4.500 | 4.060 | 4.340 | 53,993 | +0.17(+4.08%) |
Nov 10, 2016 | 4.350 | 4.450 | 4.120 | 4.170 | 59,504 | -0.03(-0.71%) |
Nov 09, 2016 | 4.150 | 4.299 | 4.010 | 4.200 | 40,942 | -0.15(-3.45%) |
Nov 08, 2016 | 4.100 | 4.350 | 4.100 | 4.350 | 30,119 | +0.16(+3.82%) |
Nov 07, 2016 | 4.250 | 4.298 | 4.220 | 4.190 | 28,159 | -0.04(-0.95%) |
Nov 04, 2016 | 4.370 | 4.456 | 4.210 | 4.230 | 17,403 | -0.18(-4.08%) |
Nov 03, 2016 | 4.220 | 4.410 | 4.110 | 4.410 | 46,992 | +0.16(+3.76%) |
Nov 02, 2016 | 4.280 | 4.290 | 4.130 | 4.250 | 27,069 | -0.07(-1.62%) |
Nov 01, 2016 | 4.433 | 4.433 | 4.320 | 4.320 | 22,413 | -0.04(-0.92%) |
Oct 31, 2016 | 4.460 | 4.520 | 4.214 | 4.360 | 19,624 | -0.10(-2.24%) |
Oct 28, 2016 | 4.340 | 4.630 | 4.300 | 4.460 | 25,413 | +0.09(+2.06%) |
Oct 27, 2016 | 4.750 | 5.070 | 4.140 | 4.370 | 306,211 | -0.39(-8.19%) |
Oct 26, 2016 | 4.650 | 4.763 | 4.600 | 4.760 | 103,183 | +0.11(+2.37%) |
Oct 25, 2016 | 4.600 | 4.790 | 4.450 | 4.650 | 118,209 | +0.11(+2.42%) |
Oct 24, 2016 | 4.250 | 4.692 | 4.030 | 4.540 | 178,630 | +0.28(+6.58%) |
Oct 21, 2016 | 4.120 | 4.329 | 4.090 | 4.260 | 99,586 | +0.07(+1.67%) |
Oct 20, 2016 | 4.250 | 4.250 | 4.060 | 4.190 | 72,465 | +0.06(+1.45%) |
Oct 19, 2016 | 3.967 | 4.340 | 3.950 | 4.130 | 72,810 | +0.11(+2.74%) |
Oct 18, 2016 | 3.970 | 4.050 | 3.861 | 4.020 | 65,201 | +0.20(+5.24%) |
Oct 17, 2016 | 3.580 | 3.950 | 3.547 | 3.820 | 62,619 | +0.23(+6.41%) |
Oct 14, 2016 | 3.640 | 3.640 | 3.500 | 3.590 | 17,549 | -0.04(-1.10%) |
Oct 13, 2016 | 3.650 | 3.650 | 3.570 | 3.630 | 18,926 | -0.02(-0.55%) |
Oct 12, 2016 | 3.690 | 3.690 | 3.530 | 3.650 | 10,288 | +0.00(+0.00%) |
Oct 11, 2016 | 3.650 | 3.690 | 3.601 | 3.650 | 10,274 | +0.01(+0.27%) |
Oct 10, 2016 | 3.590 | 3.650 | 3.560 | 3.640 | 14,845 | +0.04(+1.11%) |
Oct 07, 2016 | 3.580 | 3.600 | 3.550 | 3.600 | 14,119 | +0.02(+0.56%) |
Oct 06, 2016 | 3.590 | 3.650 | 3.570 | 3.580 | 45,861 | -0.01(-0.28%) |
Oct 05, 2016 | 3.500 | 3.690 | 3.500 | 3.590 | 43,104 | +0.09(+2.57%) |
Oct 04, 2016 | 3.495 | 3.520 | 3.460 | 3.500 | 9,134 | -0.05(-1.41%) |
Oct 03, 2016 | 3.540 | 3.650 | 3.540 | 3.550 | 25,956 | -0.04(-0.98%) |
Sep 30, 2016 | 3.500 | 3.610 | 3.450 | 3.585 | 23,233 | +0.10(+3.02%) |
Sep 29, 2016 | 3.575 | 3.575 | 3.480 | 3.480 | 30,818 | -0.02(-0.57%) |
Sep 28, 2016 | 3.560 | 3.650 | 3.450 | 3.500 | 49,618 | -0.04(-1.13%) |
Sep 27, 2016 | 3.590 | 3.590 | 3.490 | 3.540 | 7,782 | -0.00(-0.00%) |
Sep 26, 2016 | 3.620 | 3.680 | 3.490 | 3.540 | 20,165 | -0.13(-3.54%) |
Sep 23, 2016 | 3.510 | 3.720 | 3.510 | 3.670 | 46,870 | +0.12(+3.38%) |
Sep 22, 2016 | 3.480 | 3.630 | 3.480 | 3.550 | 40,491 | +0.09(+2.60%) |
Sep 21, 2016 | 3.597 | 3.640 | 3.460 | 3.460 | 28,871 | +0.00(+0.00%) |
Sep 20, 2016 | 3.560 | 3.750 | 3.460 | 3.460 | 66,495 | +0.00(+0.00%) |
Sep 19, 2016 | 3.500 | 3.670 | 3.460 | 3.460 | 28,419 | -0.02(-0.57%) |
Sep 16, 2016 | 3.480 | 3.527 | 3.450 | 3.480 | 26,872 | +0.00(+0.02%) |
Sep 15, 2016 | 3.610 | 3.610 | 3.400 | 3.479 | 75,638 | -0.07(-1.99%) |
Sep 14, 2016 | 3.550 | 3.610 | 3.460 | 3.550 | 9,922 | +0.03(+0.85%) |
Sep 13, 2016 | 3.500 | 3.610 | 3.490 | 3.520 | 30,281 | -0.01(-0.28%) |
Sep 12, 2016 | 3.610 | 3.670 | 3.500 | 3.530 | 28,630 | -0.07(-1.81%) |
Sep 09, 2016 | 3.560 | 3.620 | 3.470 | 3.595 | 17,309 | +0.05(+1.27%) |
Sep 08, 2016 | 3.520 | 3.760 | 3.520 | 3.550 | 32,562 | +0.04(+1.14%) |
Sep 07, 2016 | 3.660 | 3.737 | 3.510 | 3.510 | 70,022 | -0.28(-7.39%) |
Sep 06, 2016 | 3.750 | 4.150 | 3.500 | 3.790 | 493,674 | +0.36(+10.50%) |
Sep 02, 2016 | 3.280 | 3.430 | 3.430 | 3.430 | 174,800 | +0.18(+5.54%) |
Sep 01, 2016 | 3.310 | 3.400 | 3.230 | 3.250 | 16,003 | -0.02(-0.61%) |
Aug 31, 2016 | 3.360 | 3.360 | 3.191 | 3.270 | 51,285 | -0.09(-2.68%) |
Aug 30, 2016 | 3.430 | 3.475 | 3.350 | 3.360 | 25,077 | -0.09(-2.61%) |
Aug 29, 2016 | 3.400 | 3.540 | 3.340 | 3.450 | 33,842 | +0.08(+2.37%) |
Aug 26, 2016 | 3.417 | 3.550 | 3.360 | 3.370 | 51,359 | -0.06(-1.75%) |
Aug 25, 2016 | 3.500 | 3.570 | 3.400 | 3.430 | 27,922 | -0.10(-2.83%) |
Aug 24, 2016 | 3.640 | 3.730 | 3.451 | 3.530 | 50,903 | -0.14(-3.81%) |
Aug 23, 2016 | 3.450 | 3.810 | 3.440 | 3.670 | 159,539 | +0.22(+6.38%) |
Aug 22, 2016 | 3.310 | 3.570 | 3.260 | 3.450 | 83,844 | +0.05(+1.47%) |
Aug 19, 2016 | 3.360 | 3.460 | 3.310 | 3.400 | 44,347 | +0.05(+1.49%) |
Aug 18, 2016 | 3.360 | 3.510 | 3.300 | 3.350 | 23,907 | +0.00(+0.00%) |
Aug 17, 2016 | 3.510 | 3.630 | 3.330 | 3.350 | 115,762 | -0.18(-5.10%) |
Aug 16, 2016 | 3.450 | 3.630 | 3.450 | 3.530 | 20,937 | +0.11(+3.22%) |
Aug 15, 2016 | 3.410 | 3.634 | 3.300 | 3.420 | 138,100 | +0.01(+0.29%) |
Aug 12, 2016 | 3.430 | 3.450 | 3.350 | 3.410 | 39,892 | -0.04(-1.16%) |
Aug 11, 2016 | 3.600 | 3.760 | 3.350 | 3.450 | 70,952 | -0.10(-2.82%) |
Aug 10, 2016 | 3.700 | 4.041 | 3.530 | 3.550 | 276,688 | -0.21(-5.59%) |
Aug 09, 2016 | 3.750 | 3.800 | 3.700 | 3.760 | 26,650 | +0.02(+0.53%) |
Aug 08, 2016 | 3.770 | 3.900 | 3.640 | 3.740 | 87,486 | -0.02(-0.53%) |
Aug 05, 2016 | 3.650 | 4.180 | 3.646 | 3.760 | 232,054 | +0.08(+2.17%) |
Aug 04, 2016 | 3.660 | 3.750 | 3.600 | 3.680 | 108,113 | -0.12(-3.16%) |
Aug 03, 2016 | 4.300 | 4.310 | 3.560 | 3.800 | 1,431,357 | -0.59(-13.44%) |
Aug 02, 2016 | 3.030 | 4.390 | 3.030 | 4.390 | 2,138,747 | +1.43(+48.31%) |
Aug 01, 2016 | 3.030 | 3.030 | 2.900 | 2.960 | 13,500 | +0.01(+0.34%) |
Jul 29, 2016 | 3.040 | 3.090 | 2.950 | 2.950 | 41,235 | -0.08(-2.80%) |
Jul 28, 2016 | 2.870 | 3.290 | 2.785 | 3.035 | 244,752 | +0.12(+3.94%) |
Jul 27, 2016 | 2.810 | 2.989 | 2.750 | 2.920 | 37,029 | +0.11(+3.91%) |
Jul 26, 2016 | 2.830 | 2.856 | 2.690 | 2.810 | 25,630 | -0.02(-0.71%) |
Jul 25, 2016 | 2.930 | 2.960 | 2.800 | 2.830 | 29,257 | -0.03(-1.05%) |
Jul 22, 2016 | 2.860 | 2.910 | 2.850 | 2.860 | 24,302 | -0.06(-2.05%) |
Jul 21, 2016 | 3.010 | 3.300 | 2.860 | 2.920 | 82,744 | -0.18(-5.81%) |
Jul 20, 2016 | 2.910 | 3.350 | 2.841 | 3.100 | 337,482 | +0.23(+8.01%) |
Jul 19, 2016 | 2.800 | 3.000 | 2.710 | 2.870 | 60,638 | +0.07(+2.50%) |
Jul 18, 2016 | 3.150 | 3.184 | 2.800 | 2.800 | 224,991 | -0.25(-8.20%) |
Jul 15, 2016 | 2.680 | 3.230 | 2.557 | 3.050 | 235,623 | +0.36(+13.38%) |
Jul 14, 2016 | 2.217 | 2.700 | 2.217 | 2.690 | 158,742 | +0.41(+17.98%) |
Jul 13, 2016 | 2.270 | 2.290 | 2.240 | 2.280 | 9,204 | +0.00(+0.00%) |
Jul 12, 2016 | 2.240 | 2.300 | 2.220 | 2.280 | 11,957 | +0.08(+3.64%) |
Jul 11, 2016 | 2.220 | 2.250 | 2.200 | 2.200 | 13,898 | -0.04(-1.79%) |
Jul 08, 2016 | 2.150 | 2.270 | 2.120 | 2.240 | 49,715 | +0.12(+5.66%) |
Jul 07, 2016 | 2.150 | 2.150 | 2.100 | 2.120 | 11,355 | +0.10(+4.95%) |
Jul 05, 2016 | 2.060 | 2.130 | 2.010 | 2.020 | 10,494 | -0.08(-3.81%) |
Jul 01, 2016 | 2.059 | 2.100 | 2.100 | 2.100 | 9,600 | +0.08(+3.96%) |
Jun 30, 2016 | 2.120 | 2.120 | 1.970 | 2.020 | 33,375 | -0.08(-3.81%) |
Jun 29, 2016 | 2.040 | 2.200 | 2.040 | 2.100 | 27,785 | +0.09(+4.48%) |
Jun 28, 2016 | 2.050 | 2.320 | 2.000 | 2.010 | 48,095 | +0.01(+0.50%) |
Jun 27, 2016 | 1.910 | 2.090 | 1.890 | 2.000 | 111,676 | -0.06(-2.91%) |
Jun 24, 2016 | 2.260 | 2.400 | 2.010 | 2.060 | 55,541 | -0.19(-8.44%) |
Jun 23, 2016 | 2.240 | 2.350 | 2.062 | 2.250 | 48,441 | +0.00(+0.00%) |
Jun 22, 2016 | 2.330 | 2.330 | 2.030 | 2.250 | 93,421 | -0.05(-2.17%) |
Jun 21, 2016 | 2.290 | 2.505 | 2.250 | 2.300 | 51,547 | +0.07(+3.14%) |
Jun 20, 2016 | 2.140 | 2.390 | 2.010 | 2.230 | 68,599 | +0.13(+6.19%) |
Jun 17, 2016 | 2.030 | 2.110 | 1.900 | 2.100 | 92,495 | +0.10(+5.00%) |
Jun 16, 2016 | 1.880 | 2.064 | 1.880 | 2.000 | 28,643 | +0.15(+8.11%) |
Jun 15, 2016 | 2.010 | 2.110 | 1.850 | 1.850 | 86,935 | -0.18(-8.87%) |
Jun 14, 2016 | 2.050 | 2.100 | 2.020 | 2.030 | 100,670 | -0.06(-2.87%) |
Jun 13, 2016 | 2.120 | 2.190 | 2.050 | 2.090 | 36,885 | -0.07(-3.24%) |
Jun 10, 2016 | 2.140 | 2.210 | 2.140 | 2.160 | 30,583 | -0.07(-3.14%) |
Jun 09, 2016 | 2.260 | 2.310 | 2.150 | 2.230 | 33,950 | -0.08(-3.46%) |
Jun 08, 2016 | 2.360 | 2.490 | 2.200 | 2.310 | 51,078 | -0.08(-3.35%) |
Jun 07, 2016 | 2.490 | 2.490 | 2.380 | 2.390 | 38,986 | -0.06(-2.45%) |
Jun 06, 2016 | 2.530 | 2.590 | 2.400 | 2.450 | 39,312 | -0.11(-4.30%) |
Jun 03, 2016 | 2.500 | 2.600 | 2.450 | 2.560 | 41,382 | +0.04(+1.59%) |
Jun 02, 2016 | 2.530 | 2.642 | 2.500 | 2.520 | 33,859 | -0.04(-1.56%) |