Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.737 | 3.864 | 3.710 | 3.844 | 957,567 | +0.09(+2.32%) |
Jun 29, 2017 | 3.717 | 3.790 | 3.708 | 3.757 | 780,038 | +0.01(+0.36%) |
Jun 28, 2017 | 3.676 | 3.770 | 3.670 | 3.744 | 1,113,289 | +0.04(+1.09%) |
Jun 27, 2017 | 3.710 | 3.750 | 3.680 | 3.703 | 853,389 | +0.00(+0.00%) |
Jun 26, 2017 | 3.703 | 3.730 | 3.687 | 3.703 | 940,764 | -0.05(-1.25%) |
Jun 23, 2017 | 3.697 | 3.757 | 3.663 | 3.750 | 1,467,281 | +0.05(+1.45%) |
Jun 22, 2017 | 3.636 | 3.703 | 3.636 | 3.697 | 989,292 | +0.04(+1.10%) |
Jun 21, 2017 | 3.643 | 3.703 | 3.616 | 3.656 | 990,463 | +0.01(+0.18%) |
Jun 20, 2017 | 3.629 | 3.697 | 3.589 | 3.650 | 893,395 | -0.01(-0.37%) |
Jun 19, 2017 | 3.656 | 3.676 | 3.629 | 3.663 | 724,507 | +0.03(+0.74%) |
Jun 16, 2017 | 3.603 | 3.663 | 3.600 | 3.636 | 1,044,648 | +0.01(+0.18%) |
Jun 15, 2017 | 3.603 | 3.697 | 3.596 | 3.629 | 1,389,099 | -0.11(-2.87%) |
Jun 14, 2017 | 3.690 | 3.744 | 3.643 | 3.737 | 1,207,392 | -0.01(-0.36%) |
Jun 13, 2017 | 3.824 | 3.844 | 3.730 | 3.750 | 1,228,060 | -0.05(-1.24%) |
Jun 12, 2017 | 3.690 | 3.837 | 3.690 | 3.797 | 1,031,790 | +0.07(+1.98%) |
Jun 09, 2017 | 3.656 | 3.750 | 3.629 | 3.723 | 941,280 | +0.05(+1.46%) |
Jun 08, 2017 | 3.636 | 3.676 | 3.623 | 3.670 | 998,859 | +0.89(+31.88%) |
Jun 07, 2017 | 2.828 | 2.838 | 2.773 | 2.783 | 1,443,256 | -0.05(-1.76%) |
Jun 06, 2017 | 2.828 | 2.843 | 2.773 | 2.833 | 1,433,206 | -0.01(-0.53%) |
Jun 05, 2017 | 2.873 | 2.878 | 2.838 | 2.848 | 1,045,266 | -0.03(-1.04%) |
Jun 02, 2017 | 2.878 | 2.888 | 2.828 | 2.878 | 1,686,687 | -0.02(-0.86%) |
Jun 01, 2017 | 2.883 | 2.948 | 2.868 | 2.903 | 1,923,523 | +0.01(+0.35%) |
May 31, 2017 | 2.888 | 2.908 | 2.758 | 2.893 | 5,846,491 | +0.19(+7.02%) |
May 30, 2017 | 2.873 | 2.888 | 2.693 | 2.703 | 5,253,901 | -0.11(-3.91%) |
May 26, 2017 | 2.963 | 2.963 | 2.738 | 2.813 | 7,342,136 | -0.19(-6.48%) |
May 25, 2017 | 3.043 | 3.072 | 3.003 | 3.008 | 1,706,259 | -0.05(-1.63%) |
May 24, 2017 | 3.097 | 3.132 | 3.057 | 3.057 | 1,119,577 | -0.05(-1.61%) |
May 23, 2017 | 3.117 | 3.122 | 3.097 | 3.107 | 725,246 | -0.05(-1.58%) |
May 22, 2017 | 3.117 | 3.167 | 3.112 | 3.157 | 1,145,022 | +0.02(+0.80%) |
May 19, 2017 | 3.122 | 3.142 | 3.092 | 3.132 | 965,621 | +0.06(+1.95%) |
May 18, 2017 | 3.132 | 3.132 | 3.072 | 3.072 | 1,727,843 | -0.07(-2.38%) |
May 17, 2017 | 3.157 | 3.187 | 3.142 | 3.147 | 1,073,935 | -0.03(-0.94%) |
May 16, 2017 | 3.197 | 3.202 | 3.157 | 3.177 | 1,436,066 | -0.01(-0.31%) |
May 15, 2017 | 3.247 | 3.267 | 3.172 | 3.187 | 1,488,853 | +0.02(+0.79%) |
May 12, 2017 | 3.172 | 3.187 | 3.162 | 3.162 | 627,061 | -0.00(-0.16%) |
May 11, 2017 | 3.197 | 3.202 | 3.167 | 3.167 | 795,091 | -0.02(-0.63%) |
May 10, 2017 | 3.152 | 3.192 | 3.142 | 3.187 | 1,117,731 | +0.04(+1.43%) |
May 09, 2017 | 3.227 | 3.227 | 3.122 | 3.142 | 1,793,327 | -0.00(-0.16%) |
May 08, 2017 | 3.202 | 3.222 | 3.142 | 3.147 | 2,042,212 | -0.01(-0.47%) |
May 05, 2017 | 3.207 | 3.232 | 3.162 | 3.162 | 1,070,156 | -0.00(-0.16%) |
May 04, 2017 | 3.252 | 3.257 | 3.162 | 3.167 | 1,584,966 | -0.09(-2.91%) |
May 03, 2017 | 3.302 | 3.327 | 3.262 | 3.262 | 1,238,016 | -0.02(-0.76%) |
May 02, 2017 | 3.312 | 3.322 | 3.287 | 3.287 | 1,116,628 | -0.02(-0.75%) |
May 01, 2017 | 3.332 | 3.352 | 3.312 | 3.312 | 672,066 | -0.01(-0.30%) |
Apr 28, 2017 | 3.342 | 3.342 | 3.312 | 3.322 | 1,727,719 | -0.00(-0.15%) |
Apr 27, 2017 | 3.337 | 3.337 | 3.297 | 3.327 | 1,541,260 | -0.00(-0.15%) |
Apr 26, 2017 | 3.357 | 3.372 | 3.327 | 3.332 | 1,403,659 | -0.03(-0.89%) |
Apr 25, 2017 | 3.372 | 3.407 | 3.362 | 3.362 | 2,453,934 | +0.03(+0.90%) |
Apr 24, 2017 | 3.362 | 3.367 | 3.317 | 3.332 | 1,896,817 | +0.02(+0.60%) |
Apr 21, 2017 | 3.322 | 3.337 | 3.307 | 3.312 | 1,113,125 | -0.01(-0.45%) |
Apr 20, 2017 | 3.337 | 3.352 | 3.327 | 3.327 | 1,329,791 | +0.00(+0.00%) |
Apr 19, 2017 | 3.327 | 3.357 | 3.322 | 3.327 | 1,904,874 | -0.02(-0.60%) |
Apr 18, 2017 | 3.352 | 3.357 | 3.332 | 3.347 | 1,247,860 | -0.02(-0.59%) |
Apr 17, 2017 | 3.332 | 3.372 | 3.327 | 3.367 | 1,268,671 | +0.04(+1.35%) |
Apr 13, 2017 | 3.387 | 3.397 | 3.322 | 3.322 | 1,495,082 | -0.06(-1.77%) |
Apr 12, 2017 | 3.472 | 3.472 | 3.377 | 3.382 | 1,196,436 | -0.09(-2.59%) |
Apr 11, 2017 | 3.417 | 3.475 | 3.380 | 3.472 | 2,305,410 | +0.02(+0.72%) |
Apr 10, 2017 | 3.342 | 3.452 | 3.342 | 3.447 | 2,268,934 | +0.10(+3.14%) |
Apr 07, 2017 | 3.347 | 3.367 | 3.330 | 3.342 | 747,748 | +0.00(+0.00%) |
Apr 06, 2017 | 3.357 | 3.382 | 3.327 | 3.342 | 1,609,460 | +0.03(+0.91%) |
Apr 05, 2017 | 3.387 | 3.397 | 3.302 | 3.312 | 2,472,653 | -0.03(-1.05%) |
Apr 04, 2017 | 3.352 | 3.362 | 3.337 | 3.347 | 1,101,364 | -0.02(-0.59%) |
Apr 03, 2017 | 3.362 | 3.374 | 3.350 | 3.367 | 1,044,483 | +0.00(+0.00%) |
Mar 31, 2017 | 3.362 | 3.387 | 3.337 | 3.367 | 2,080,654 | -0.04(-1.32%) |
Mar 30, 2017 | 3.412 | 3.457 | 3.397 | 3.412 | 1,333,102 | -0.04(-1.30%) |
Mar 29, 2017 | 3.367 | 3.480 | 3.362 | 3.457 | 2,984,488 | +0.05(+1.47%) |
Mar 28, 2017 | 3.347 | 3.437 | 3.337 | 3.407 | 2,056,560 | +0.01(+0.44%) |
Mar 27, 2017 | 3.332 | 3.397 | 3.312 | 3.392 | 1,530,533 | -0.01(-0.44%) |
Mar 24, 2017 | 3.377 | 3.412 | 3.367 | 3.407 | 1,813,483 | -0.00(-0.15%) |
Mar 23, 2017 | 3.357 | 3.417 | 3.342 | 3.412 | 2,711,891 | +0.02(+0.74%) |
Mar 22, 2017 | 3.387 | 3.407 | 3.347 | 3.387 | 2,081,993 | -0.03(-0.88%) |
Mar 21, 2017 | 3.532 | 3.537 | 3.402 | 3.417 | 2,376,839 | -0.11(-3.25%) |
Mar 20, 2017 | 3.562 | 3.572 | 3.502 | 3.532 | 2,236,830 | +0.00(+0.14%) |
Mar 17, 2017 | 3.492 | 3.542 | 3.490 | 3.527 | 2,388,302 | -0.01(-0.42%) |
Mar 16, 2017 | 3.492 | 3.547 | 3.472 | 3.542 | 3,619,308 | +0.13(+3.81%) |
Mar 15, 2017 | 3.347 | 3.422 | 3.335 | 3.412 | 1,291,790 | +0.06(+1.94%) |
Mar 14, 2017 | 3.362 | 3.372 | 3.327 | 3.347 | 1,456,212 | -0.06(-1.90%) |
Mar 13, 2017 | 3.427 | 3.302 | 3.412 | 2,673,229 | +0.03(+0.89%) | |
Mar 10, 2017 | 3.342 | 3.382 | 3.337 | 3.382 | 1,071,311 | +0.03(+1.04%) |
Mar 09, 2017 | 3.372 | 3.382 | 3.312 | 3.347 | 1,749,495 | +0.65(+24.07%) |
Mar 08, 2017 | 2.682 | 2.718 | 2.682 | 2.698 | 2,328,771 | -0.02(-0.73%) |
Mar 07, 2017 | 2.725 | 2.737 | 2.706 | 2.718 | 1,997,360 | -0.04(-1.57%) |
Mar 06, 2017 | 2.718 | 2.765 | 2.710 | 2.761 | 1,724,297 | +0.02(+0.57%) |
Mar 03, 2017 | 2.753 | 2.781 | 2.721 | 2.745 | 2,611,703 | -0.05(-1.69%) |
Mar 02, 2017 | 2.777 | 2.812 | 2.753 | 2.792 | 2,892,963 | -0.02(-0.84%) |
Mar 01, 2017 | 2.761 | 2.846 | 2.737 | 2.816 | 7,841,625 | +0.09(+3.33%) |
Feb 28, 2017 | 2.761 | 2.800 | 2.710 | 2.725 | 4,495,576 | +0.07(+2.67%) |
Feb 27, 2017 | 2.635 | 2.664 | 2.625 | 2.654 | 2,171,556 | -0.01(-0.44%) |
Feb 24, 2017 | 2.658 | 2.682 | 2.643 | 2.666 | 1,547,411 | -0.03(-1.02%) |
Feb 23, 2017 | 2.670 | 2.706 | 2.666 | 2.694 | 1,546,618 | -0.01(-0.29%) |
Feb 22, 2017 | 2.698 | 2.725 | 2.682 | 2.702 | 1,518,629 | -0.04(-1.58%) |
Feb 21, 2017 | 2.725 | 2.769 | 2.710 | 2.745 | 1,916,595 | -0.01(-0.43%) |
Feb 17, 2017 | 2.757 | 2.757 | 2.757 | 0 | +0.02(+0.87%) | |
Feb 16, 2017 | 2.753 | 2.776 | 2.729 | 2.733 | 1,396,514 | -0.03(-1.14%) |
Feb 15, 2017 | 2.733 | 2.777 | 2.729 | 2.765 | 1,841,405 | -0.03(-1.13%) |
Feb 14, 2017 | 2.792 | 2.800 | 2.769 | 2.796 | 1,300,239 | -0.02(-0.56%) |
Feb 13, 2017 | 2.820 | 2.856 | 2.800 | 2.812 | 2,125,857 | +0.02(+0.71%) |
Feb 10, 2017 | 2.725 | 2.808 | 2.716 | 2.792 | 4,501,134 | +0.13(+4.89%) |
Feb 09, 2017 | 2.650 | 2.682 | 2.643 | 2.662 | 1,945,453 | +0.01(+0.45%) |
Feb 08, 2017 | 2.666 | 2.670 | 2.627 | 2.650 | 2,659,919 | -0.03(-1.03%) |
Feb 07, 2017 | 2.674 | 2.718 | 2.662 | 2.678 | 2,440,309 | +0.00(+0.15%) |
Feb 06, 2017 | 2.702 | 2.710 | 2.654 | 2.674 | 2,300,484 | -0.03(-1.17%) |
Feb 03, 2017 | 2.674 | 2.710 | 2.643 | 2.706 | 2,524,234 | +0.04(+1.48%) |
Feb 02, 2017 | 2.678 | 2.698 | 2.658 | 2.666 | 2,569,800 | -0.04(-1.31%) |
Feb 01, 2017 | 2.706 | 2.739 | 2.698 | 2.702 | 5,290,927 | -0.04(-1.30%) |
Jan 31, 2017 | 2.773 | 2.785 | 2.718 | 2.737 | 5,200,960 | -0.05(-1.70%) |
Jan 30, 2017 | 2.757 | 2.804 | 2.729 | 2.785 | 3,413,496 | +0.02(+0.57%) |
Jan 27, 2017 | 2.796 | 2.808 | 2.765 | 2.769 | 3,056,966 | -0.06(-2.23%) |
Jan 26, 2017 | 2.832 | 2.887 | 2.824 | 2.832 | 2,060,611 | -0.02(-0.69%) |
Jan 25, 2017 | 2.840 | 2.871 | 2.827 | 2.852 | 2,403,302 | +0.01(+0.42%) |
Jan 24, 2017 | 2.820 | 2.860 | 2.812 | 2.840 | 1,773,428 | +0.03(+0.98%) |
Jan 23, 2017 | 2.804 | 2.836 | 2.792 | 2.812 | 1,915,094 | -0.06(-2.19%) |
Jan 20, 2017 | 2.788 | 2.887 | 2.773 | 2.875 | 5,110,347 | +0.08(+2.82%) |
Jan 19, 2017 | 2.785 | 2.824 | 2.761 | 2.796 | 2,827,758 | +0.00(+0.14%) |
Jan 18, 2017 | 2.781 | 2.792 | 2.761 | 2.792 | 2,785,406 | +0.00(+0.14%) |
Jan 17, 2017 | 2.792 | 2.804 | 2.765 | 2.788 | 3,708,978 | -0.01(-0.42%) |
Jan 13, 2017 | 2.800 | 2.800 | 2.800 | 0 | -0.04(-1.39%) | |
Jan 12, 2017 | 2.879 | 2.897 | 2.832 | 2.840 | 1,637,847 | -0.04(-1.23%) |
Jan 11, 2017 | 2.808 | 2.879 | 2.804 | 2.875 | 2,372,119 | +0.04(+1.39%) |
Jan 10, 2017 | 2.788 | 2.860 | 2.781 | 2.836 | 3,012,199 | -0.01(-0.42%) |
Jan 09, 2017 | 2.836 | 2.875 | 2.808 | 2.848 | 2,814,718 | -0.07(-2.30%) |
Jan 06, 2017 | 2.915 | 2.970 | 2.903 | 2.915 | 2,598,448 | -0.03(-0.94%) |
Jan 05, 2017 | 2.930 | 2.976 | 2.911 | 2.942 | 2,445,912 | +0.01(+0.40%) |
Jan 04, 2017 | 2.915 | 2.958 | 2.891 | 2.930 | 3,472,784 | -0.01(-0.27%) |
Jan 03, 2017 | 2.911 | 2.942 | 2.869 | 2.938 | 3,775,243 | +0.13(+4.78%) |
Dec 30, 2016 | 2.804 | 2.804 | 2.804 | 0 | +0.02(+0.85%) | |
Dec 29, 2016 | 2.812 | 2.812 | 2.761 | 2.781 | 1,789,561 | -0.01(-0.28%) |
Dec 28, 2016 | 2.820 | 2.820 | 2.769 | 2.788 | 1,929,437 | -0.00(-0.14%) |
Dec 27, 2016 | 2.820 | 2.840 | 2.788 | 2.792 | 2,133,301 | -0.02(-0.70%) |
Dec 23, 2016 | 2.812 | 2.812 | 2.812 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.863 | 2.871 | 2.804 | 2.812 | 1,574,583 | -0.02(-0.56%) |
Dec 21, 2016 | 2.856 | 2.862 | 2.818 | 2.828 | 2,336,218 | +0.02(+0.70%) |
Dec 20, 2016 | 2.860 | 2.863 | 2.781 | 2.808 | 4,082,398 | +0.02(+0.71%) |
Dec 19, 2016 | 2.875 | 2.895 | 2.765 | 2.788 | 5,997,490 | -0.14(-4.85%) |
Dec 16, 2016 | 2.962 | 2.982 | 2.927 | 2.930 | 3,496,634 | -0.02(-0.54%) |
Dec 15, 2016 | 2.962 | 2.996 | 2.940 | 2.946 | 2,393,959 | +0.04(+1.36%) |
Dec 14, 2016 | 3.029 | 3.037 | 2.903 | 2.907 | 2,750,532 | -0.16(-5.15%) |
Dec 13, 2016 | 2.990 | 3.069 | 2.928 | 3.065 | 5,936,498 | +0.54(+21.41%) |
Dec 12, 2016 | 2.614 | 2.624 | 2.522 | 2.524 | 4,514,307 | -0.06(-2.26%) |
Dec 09, 2016 | 2.648 | 2.693 | 2.572 | 2.583 | 7,478,679 | -0.07(-2.59%) |
Dec 08, 2016 | 2.545 | 2.665 | 2.541 | 2.651 | 5,254,458 | +0.13(+5.04%) |
Dec 07, 2016 | 2.528 | 2.531 | 2.504 | 2.524 | 2,459,154 | +0.03(+1.24%) |
Dec 06, 2016 | 2.466 | 2.531 | 2.462 | 2.493 | 3,067,575 | +0.01(+0.42%) |
Dec 05, 2016 | 2.418 | 2.490 | 2.407 | 2.483 | 3,723,005 | +0.06(+2.56%) |
Dec 02, 2016 | 2.431 | 2.459 | 2.421 | 2.421 | 1,782,986 | +0.00(+0.00%) |
Dec 01, 2016 | 2.383 | 2.452 | 2.383 | 2.421 | 4,673,250 | +0.00(+0.14%) |
Nov 30, 2016 | 2.459 | 2.521 | 2.416 | 2.418 | 7,577,172 | -0.09(-3.57%) |
Nov 29, 2016 | 2.492 | 2.552 | 2.428 | 2.507 | 4,426,814 | -0.05(-2.02%) |
Nov 28, 2016 | 2.569 | 2.603 | 2.541 | 2.559 | 2,346,907 | -0.04(-1.72%) |
Nov 25, 2016 | 2.596 | 2.619 | 2.593 | 2.603 | 792,997 | -0.02(-0.79%) |
Nov 23, 2016 | 2.624 | 2.624 | 2.624 | 0 | +0.02(+0.66%) | |
Nov 22, 2016 | 2.658 | 2.662 | 2.579 | 2.607 | 2,881,529 | -0.06(-2.19%) |
Nov 21, 2016 | 2.610 | 2.679 | 2.576 | 2.665 | 3,113,952 | +0.05(+1.84%) |
Nov 18, 2016 | 2.576 | 2.648 | 2.569 | 2.617 | 2,103,713 | -0.01(-0.52%) |
Nov 17, 2016 | 2.713 | 2.768 | 2.614 | 2.631 | 5,310,738 | -0.07(-2.55%) |
Nov 16, 2016 | 2.555 | 2.744 | 2.552 | 2.700 | 7,805,277 | +0.14(+5.37%) |
Nov 15, 2016 | 2.517 | 2.590 | 2.497 | 2.562 | 2,771,123 | +0.01(+0.27%) |
Nov 14, 2016 | 2.538 | 2.607 | 2.535 | 2.555 | 2,391,204 | -0.05(-1.98%) |
Nov 11, 2016 | 2.559 | 2.614 | 2.524 | 2.607 | 2,762,021 | +0.02(+0.66%) |
Nov 10, 2016 | 2.507 | 2.638 | 2.504 | 2.590 | 3,036,008 | +0.06(+2.31%) |
Nov 09, 2016 | 2.376 | 2.538 | 2.376 | 2.531 | 2,901,470 | +0.06(+2.22%) |
Nov 08, 2016 | 2.435 | 2.490 | 2.414 | 2.476 | 1,544,721 | +0.01(+0.28%) |
Nov 07, 2016 | 2.452 | 2.476 | 2.442 | 2.469 | 1,570,548 | +0.06(+2.28%) |
Nov 04, 2016 | 2.431 | 2.435 | 2.394 | 2.414 | 1,993,507 | +0.02(+0.86%) |
Nov 03, 2016 | 2.438 | 2.462 | 2.390 | 2.394 | 1,837,670 | -0.03(-1.28%) |
Nov 02, 2016 | 2.500 | 2.514 | 2.421 | 2.425 | 4,492,711 | -0.06(-2.35%) |
Nov 01, 2016 | 2.535 | 2.561 | 2.455 | 2.483 | 1,824,809 | +0.02(+0.70%) |
Oct 31, 2016 | 2.555 | 2.559 | 2.464 | 2.466 | 2,316,046 | -0.08(-3.24%) |
Oct 28, 2016 | 2.538 | 2.572 | 2.528 | 2.548 | 1,313,141 | +0.02(+0.68%) |
Oct 27, 2016 | 2.538 | 2.555 | 2.524 | 2.531 | 1,454,306 | -0.02(-0.81%) |
Oct 26, 2016 | 2.545 | 2.568 | 2.524 | 2.552 | 1,618,140 | +0.00(+0.00%) |
Oct 25, 2016 | 2.576 | 2.610 | 2.552 | 2.552 | 1,457,187 | -0.05(-1.85%) |
Oct 24, 2016 | 2.607 | 2.638 | 2.579 | 2.600 | 1,561,310 | -0.05(-1.95%) |
Oct 21, 2016 | 2.641 | 2.689 | 2.631 | 2.651 | 1,234,276 | -0.05(-1.91%) |
Oct 20, 2016 | 2.672 | 2.703 | 2.638 | 2.703 | 1,846,012 | +0.03(+1.16%) |
Oct 19, 2016 | 2.641 | 2.717 | 2.638 | 2.672 | 2,243,392 | +0.07(+2.78%) |
Oct 18, 2016 | 2.607 | 2.623 | 2.590 | 2.600 | 894,118 | +0.03(+1.21%) |
Oct 17, 2016 | 2.596 | 2.600 | 2.557 | 2.569 | 1,318,078 | -0.00(-0.13%) |
Oct 14, 2016 | 2.658 | 2.658 | 2.572 | 2.572 | 1,439,613 | +0.01(+0.40%) |
Oct 13, 2016 | 2.579 | 2.582 | 2.522 | 2.562 | 2,662,333 | -0.06(-2.10%) |
Oct 12, 2016 | 2.703 | 2.707 | 2.614 | 2.617 | 1,917,963 | -0.10(-3.55%) |
Oct 11, 2016 | 2.755 | 2.762 | 2.689 | 2.713 | 2,773,327 | +0.00(+0.00%) |
Oct 10, 2016 | 2.669 | 2.731 | 2.662 | 2.713 | 4,094,491 | +0.13(+5.06%) |
Oct 07, 2016 | 2.638 | 2.641 | 2.579 | 2.583 | 1,997,163 | -0.05(-1.96%) |
Oct 06, 2016 | 2.669 | 2.703 | 2.607 | 2.634 | 7,069,921 | +0.11(+4.22%) |
Oct 05, 2016 | 2.545 | 2.566 | 2.521 | 2.528 | 3,953,410 | +0.06(+2.51%) |
Oct 04, 2016 | 2.517 | 2.528 | 2.445 | 2.466 | 2,328,355 | +0.02(+0.84%) |
Oct 03, 2016 | 2.438 | 2.452 | 2.407 | 2.445 | 2,014,429 | -0.02(-0.84%) |
Sep 30, 2016 | 2.480 | 2.483 | 2.454 | 2.466 | 2,066,993 | +0.05(+1.99%) |
Sep 29, 2016 | 2.493 | 2.493 | 2.411 | 2.418 | 3,191,433 | -0.08(-3.03%) |
Sep 28, 2016 | 2.538 | 2.538 | 2.411 | 2.493 | 6,401,142 | +0.07(+2.84%) |
Sep 27, 2016 | 2.445 | 2.459 | 2.414 | 2.425 | 2,210,194 | -0.01(-0.56%) |
Sep 26, 2016 | 2.490 | 2.507 | 2.430 | 2.438 | 3,126,281 | -0.01(-0.28%) |
Sep 23, 2016 | 2.545 | 2.552 | 2.425 | 2.445 | 2,393,929 | -0.07(-2.74%) |
Sep 22, 2016 | 2.576 | 2.593 | 2.497 | 2.514 | 2,956,739 | +0.00(+0.00%) |
Sep 21, 2016 | 2.466 | 2.531 | 2.466 | 2.514 | 3,044,994 | +0.07(+2.96%) |
Sep 20, 2016 | 2.445 | 2.507 | 2.435 | 2.442 | 2,563,320 | +0.02(+1.00%) |
Sep 19, 2016 | 2.493 | 2.504 | 2.418 | 2.418 | 3,117,049 | -0.04(-1.68%) |
Sep 16, 2016 | 2.349 | 2.459 | 2.339 | 2.459 | 3,417,389 | +0.10(+4.38%) |
Sep 15, 2016 | 2.356 | 2.405 | 2.356 | 2.356 | 3,899,287 | -0.02(-0.72%) |
Sep 14, 2016 | 2.414 | 2.435 | 2.373 | 2.373 | 4,029,990 | -0.04(-1.85%) |
Sep 13, 2016 | 2.449 | 2.462 | 2.383 | 2.418 | 4,723,250 | -0.05(-2.09%) |
Sep 12, 2016 | 2.445 | 2.486 | 2.411 | 2.469 | 2,833,329 | +0.03(+1.27%) |
Sep 09, 2016 | 2.545 | 2.545 | 2.438 | 2.438 | 3,142,716 | -0.10(-4.06%) |
Sep 08, 2016 | 2.559 | 2.576 | 2.521 | 2.541 | 3,103,004 | +0.00(+0.14%) |
Sep 07, 2016 | 2.551 | 2.565 | 2.528 | 2.538 | 3,382,221 | +0.01(+0.40%) |
Sep 06, 2016 | 2.461 | 2.561 | 2.461 | 2.528 | 4,185,691 | +0.11(+4.43%) |
Sep 02, 2016 | 2.428 | 2.421 | 2.421 | 2.421 | 4,875,924 | +0.03(+1.12%) |
Sep 01, 2016 | 2.451 | 2.454 | 2.350 | 2.394 | 11,488,304 | -0.17(-6.54%) |
Aug 31, 2016 | 2.568 | 2.578 | 2.478 | 2.561 | 13,472,653 | -0.16(-5.79%) |
Aug 30, 2016 | 2.685 | 2.729 | 2.685 | 2.719 | 2,545,877 | +0.00(+0.00%) |
Aug 29, 2016 | 2.749 | 2.752 | 2.695 | 2.719 | 2,991,564 | -0.04(-1.58%) |
Aug 26, 2016 | 2.776 | 2.809 | 2.722 | 2.762 | 3,557,788 | +0.02(+0.61%) |
Aug 25, 2016 | 2.756 | 2.776 | 2.726 | 2.746 | 2,954,271 | -0.03(-1.09%) |
Aug 24, 2016 | 2.920 | 2.930 | 2.772 | 2.776 | 5,097,273 | -0.16(-5.37%) |
Aug 23, 2016 | 2.833 | 2.980 | 2.829 | 2.933 | 6,496,380 | +0.11(+3.79%) |
Aug 22, 2016 | 2.739 | 2.829 | 2.736 | 2.826 | 3,925,621 | +0.04(+1.32%) |
Aug 19, 2016 | 2.746 | 2.806 | 2.736 | 2.789 | 2,889,479 | -0.01(-0.24%) |
Aug 18, 2016 | 2.752 | 2.803 | 2.752 | 2.796 | 2,652,994 | +0.00(+0.00%) |
Aug 17, 2016 | 2.786 | 2.799 | 2.752 | 2.796 | 2,186,051 | -0.02(-0.60%) |
Aug 16, 2016 | 2.803 | 2.826 | 2.779 | 2.813 | 2,980,711 | -0.02(-0.71%) |
Aug 15, 2016 | 2.766 | 2.839 | 2.766 | 2.833 | 4,005,220 | +0.07(+2.42%) |
Aug 12, 2016 | 2.739 | 2.779 | 2.736 | 2.766 | 2,694,556 | +0.04(+1.35%) |
Aug 11, 2016 | 2.685 | 2.746 | 2.682 | 2.729 | 1,906,858 | +0.05(+1.87%) |
Aug 10, 2016 | 2.709 | 2.715 | 2.655 | 2.679 | 2,311,930 | -0.03(-0.99%) |
Aug 09, 2016 | 2.732 | 2.749 | 2.679 | 2.705 | 2,816,612 | -0.03(-0.98%) |
Aug 08, 2016 | 2.679 | 2.742 | 2.672 | 2.732 | 4,137,457 | +0.07(+2.77%) |
Aug 05, 2016 | 2.585 | 2.665 | 2.571 | 2.659 | 2,761,026 | +0.09(+3.39%) |
Aug 04, 2016 | 2.525 | 2.612 | 2.521 | 2.571 | 3,191,004 | -0.00(-0.13%) |
Aug 03, 2016 | 2.484 | 2.578 | 2.478 | 2.575 | 2,910,995 | +0.09(+3.64%) |
Aug 02, 2016 | 2.582 | 2.612 | 2.471 | 2.484 | 4,268,743 | -0.09(-3.39%) |
Aug 01, 2016 | 2.608 | 2.632 | 2.558 | 2.571 | 2,762,827 | -0.09(-3.27%) |
Jul 29, 2016 | 2.635 | 2.687 | 2.602 | 2.659 | 2,229,219 | +0.03(+1.15%) |
Jul 28, 2016 | 2.679 | 2.692 | 2.582 | 2.628 | 3,556,053 | -0.06(-2.24%) |
Jul 27, 2016 | 2.749 | 2.762 | 2.679 | 2.689 | 2,229,378 | -0.04(-1.35%) |
Jul 26, 2016 | 2.672 | 2.754 | 2.669 | 2.726 | 2,462,413 | +0.02(+0.87%) |
Jul 25, 2016 | 2.729 | 2.732 | 2.685 | 2.702 | 2,280,816 | -0.04(-1.34%) |
Jul 22, 2016 | 2.759 | 2.766 | 2.726 | 2.739 | 1,853,559 | -0.03(-1.21%) |
Jul 21, 2016 | 2.729 | 2.803 | 2.726 | 2.772 | 2,670,194 | +0.05(+1.84%) |
Jul 20, 2016 | 2.648 | 2.749 | 2.625 | 2.722 | 3,285,894 | +0.11(+4.10%) |
Jul 19, 2016 | 2.625 | 2.665 | 2.612 | 2.615 | 2,169,598 | -0.03(-1.14%) |
Jul 18, 2016 | 2.588 | 2.659 | 2.578 | 2.645 | 2,548,732 | +0.02(+0.64%) |
Jul 15, 2016 | 2.625 | 2.635 | 2.608 | 2.628 | 1,836,078 | +0.01(+0.26%) |
Jul 14, 2016 | 2.612 | 2.659 | 2.610 | 2.622 | 2,798,770 | +0.04(+1.56%) |
Jul 13, 2016 | 2.622 | 2.655 | 2.582 | 2.582 | 2,822,463 | -0.05(-2.03%) |
Jul 12, 2016 | 2.595 | 2.677 | 2.578 | 2.635 | 4,100,773 | +0.03(+1.16%) |
Jul 11, 2016 | 2.548 | 2.615 | 2.541 | 2.605 | 3,498,612 | +0.08(+3.32%) |
Jul 08, 2016 | 2.428 | 2.531 | 2.431 | 2.521 | 3,428,815 | +0.09(+3.72%) |
Jul 07, 2016 | 2.474 | 2.498 | 2.414 | 2.431 | 6,252,601 | -0.10(-4.09%) |
Jul 06, 2016 | 2.484 | 2.548 | 2.464 | 2.535 | 3,231,627 | +0.01(+0.40%) |
Jul 05, 2016 | 2.585 | 2.598 | 2.518 | 2.525 | 5,575,661 | -0.11(-4.19%) |