Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.550 | 3.600 | 3.500 | 3.550 | 215,867 | +0.00(+0.00%) |
Apr 27, 2017 | 3.550 | 3.600 | 3.500 | 3.550 | 137,094 | -0.05(-1.39%) |
Apr 26, 2017 | 3.650 | 3.650 | 3.500 | 3.600 | 258,255 | +0.00(+0.00%) |
Apr 25, 2017 | 3.600 | 3.600 | 3.450 | 3.600 | 361,370 | +0.05(+1.41%) |
Apr 24, 2017 | 3.550 | 3.550 | 3.500 | 3.550 | 109,411 | +0.00(+0.00%) |
Apr 21, 2017 | 3.600 | 3.650 | 3.500 | 3.550 | 104,425 | -0.05(-1.39%) |
Apr 20, 2017 | 3.550 | 3.600 | 3.500 | 3.600 | 123,718 | +0.05(+1.41%) |
Apr 19, 2017 | 3.500 | 3.575 | 3.450 | 3.550 | 284,430 | +0.10(+2.90%) |
Apr 18, 2017 | 3.700 | 3.700 | 3.450 | 3.450 | 555,942 | -0.10(-2.82%) |
Apr 17, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 634,138 | +0.05(+1.43%) |
Apr 13, 2017 | 3.550 | 3.550 | 3.400 | 3.500 | 642,308 | -0.02(-0.71%) |
Apr 12, 2017 | 3.500 | 3.600 | 3.450 | 3.525 | 366,806 | +0.02(+0.71%) |
Apr 11, 2017 | 3.550 | 3.550 | 3.475 | 3.500 | 169,694 | +0.00(+0.00%) |
Apr 10, 2017 | 3.500 | 3.600 | 3.400 | 3.500 | 543,321 | +0.00(+0.00%) |
Apr 07, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 363,885 | +0.00(+0.00%) |
Apr 06, 2017 | 3.600 | 3.650 | 3.425 | 3.500 | 2,669,544 | -0.65(-15.66%) |
Apr 05, 2017 | 4.150 | 4.190 | 4.050 | 4.150 | 147,707 | +0.05(+1.22%) |
Apr 04, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 166,599 | +0.00(+0.00%) |
Apr 03, 2017 | 4.100 | 4.200 | 4.100 | 4.100 | 146,279 | -0.05(-1.20%) |
Mar 31, 2017 | 4.100 | 4.150 | 4.100 | 4.150 | 83,712 | +0.00(+0.00%) |
Mar 30, 2017 | 4.200 | 4.200 | 4.050 | 4.150 | 260,757 | -0.05(-1.19%) |
Mar 29, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 319,535 | +0.10(+2.44%) |
Mar 28, 2017 | 3.900 | 4.250 | 3.838 | 4.100 | 561,385 | +0.20(+5.13%) |
Mar 27, 2017 | 3.550 | 3.950 | 3.525 | 3.900 | 364,724 | +0.35(+9.86%) |
Mar 24, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 48,663 | +0.00(+0.00%) |
Mar 23, 2017 | 3.550 | 3.550 | 3.450 | 3.550 | 80,002 | +0.00(+0.00%) |
Mar 22, 2017 | 3.500 | 3.600 | 3.450 | 3.550 | 117,422 | +0.05(+1.43%) |
Mar 21, 2017 | 3.350 | 3.600 | 3.300 | 3.500 | 265,342 | +0.15(+4.48%) |
Mar 20, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 98,250 | +0.00(+0.00%) |
Mar 17, 2017 | 3.300 | 3.350 | 3.200 | 3.350 | 242,416 | +0.10(+3.08%) |
Mar 16, 2017 | 3.150 | 3.300 | 3.050 | 3.250 | 387,994 | +0.10(+3.17%) |
Mar 15, 2017 | 3.050 | 3.200 | 3.050 | 3.150 | 96,317 | +0.05(+1.61%) |
Mar 14, 2017 | 3.100 | 3.127 | 3.050 | 3.100 | 92,471 | +0.00(+0.00%) |
Mar 13, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 35,398 | +0.05(+1.64%) |
Mar 10, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 55,747 | -0.05(-1.61%) |
Mar 09, 2017 | 3.075 | 3.100 | 3.050 | 3.100 | 31,316 | +0.00(+0.00%) |
Mar 08, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 20,166 | +0.00(+0.00%) |
Mar 07, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 17,652 | +0.00(+0.00%) |
Mar 06, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 29,521 | +0.05(+1.64%) |
Mar 03, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 52,686 | -0.05(-1.61%) |
Mar 02, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 35,730 | +0.05(+1.64%) |
Mar 01, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 43,544 | +0.05(+1.67%) |
Feb 28, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 157,770 | -0.10(-3.23%) |
Feb 27, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 64,282 | +0.00(+0.00%) |
Feb 24, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 37,151 | +0.00(+0.00%) |
Feb 23, 2017 | 3.000 | 3.100 | 3.000 | 3.100 | 73,117 | +0.00(+0.00%) |
Feb 22, 2017 | 3.105 | 3.150 | 3.050 | 3.100 | 86,698 | -0.05(-1.59%) |
Feb 21, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 227,485 | +0.00(+0.00%) |
Feb 17, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 45,303 | -0.05(-1.56%) |
Feb 15, 2017 | 3.150 | 3.250 | 3.100 | 3.200 | 123,996 | +0.05(+1.59%) |
Feb 14, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 226,192 | +0.00(+0.00%) |
Feb 13, 2017 | 3.000 | 3.150 | 3.000 | 3.150 | 149,182 | +0.10(+3.28%) |
Feb 10, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 71,214 | +0.00(+0.00%) |
Feb 09, 2017 | 3.050 | 3.050 | 2.900 | 3.050 | 152,769 | +0.00(+0.00%) |
Feb 08, 2017 | 3.050 | 3.100 | 2.950 | 3.050 | 146,570 | -0.05(-1.61%) |
Feb 07, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 48,809 | +0.00(+0.00%) |
Feb 06, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 62,490 | -0.05(-1.59%) |
Feb 03, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 27,064 | +0.00(+0.00%) |
Feb 02, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 67,974 | +0.00(+0.00%) |
Feb 01, 2017 | 3.150 | 3.150 | 3.050 | 3.150 | 80,470 | +0.00(+0.00%) |
Jan 31, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 51,261 | +0.00(+0.00%) |
Jan 30, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 35,349 | +0.00(+0.00%) |
Jan 27, 2017 | 3.100 | 3.150 | 3.075 | 3.150 | 98,974 | +0.05(+1.61%) |
Jan 26, 2017 | 3.000 | 3.100 | 3.000 | 3.100 | 43,689 | +0.05(+1.64%) |
Jan 25, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 70,646 | +0.00(+0.00%) |
Jan 24, 2017 | 3.150 | 3.150 | 2.950 | 3.050 | 144,779 | -0.05(-1.61%) |
Jan 23, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 58,969 | +0.00(+0.00%) |
Jan 20, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 58,567 | +0.00(+0.00%) |
Jan 19, 2017 | 3.150 | 3.175 | 3.050 | 3.100 | 178,384 | -0.10(-3.13%) |
Jan 18, 2017 | 3.200 | 3.200 | 3.150 | 3.200 | 49,139 | +0.00(+0.00%) |
Jan 17, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 127,097 | -0.10(-3.03%) |
Jan 13, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.200 | 3.350 | 3.200 | 3.300 | 130,407 | +0.05(+1.54%) |
Jan 11, 2017 | 3.050 | 3.250 | 3.050 | 3.250 | 120,066 | +0.20(+6.56%) |
Jan 10, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 103,894 | -0.10(-3.17%) |
Jan 09, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 46,781 | +0.00(+0.00%) |
Jan 06, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 19,599 | +0.00(+0.00%) |
Jan 05, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 32,634 | +0.05(+1.61%) |
Jan 04, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 63,697 | -0.05(-1.59%) |
Jan 03, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 57,594 | +0.05(+1.61%) |
Dec 30, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
Dec 29, 2016 | 3.150 | 3.155 | 3.100 | 3.150 | 75,455 | +0.00(+0.00%) |
Dec 28, 2016 | 3.400 | 3.400 | 3.100 | 3.150 | 200,941 | -0.20(-5.97%) |
Dec 27, 2016 | 3.200 | 3.350 | 3.200 | 3.350 | 390,215 | +0.15(+4.69%) |
Dec 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.05(+1.59%) | |
Dec 22, 2016 | 3.150 | 3.150 | 3.100 | 3.150 | 63,067 | +0.00(+0.00%) |
Dec 21, 2016 | 3.050 | 3.150 | 3.050 | 3.150 | 52,613 | +0.05(+1.61%) |
Dec 20, 2016 | 3.150 | 3.200 | 3.050 | 3.100 | 85,249 | -0.05(-1.59%) |
Dec 19, 2016 | 3.300 | 3.300 | 3.100 | 3.150 | 253,953 | -0.10(-3.08%) |
Dec 16, 2016 | 3.050 | 3.300 | 2.900 | 3.250 | 1,200,109 | +0.20(+6.56%) |
Dec 15, 2016 | 3.000 | 3.050 | 3.000 | 3.050 | 26,420 | +0.05(+1.67%) |
Dec 14, 2016 | 3.050 | 3.100 | 3.000 | 3.000 | 55,147 | -0.10(-3.23%) |
Dec 13, 2016 | 3.100 | 3.150 | 3.050 | 3.100 | 87,542 | -0.05(-1.59%) |
Dec 12, 2016 | 3.100 | 3.150 | 2.900 | 3.150 | 127,551 | +0.05(+1.61%) |
Dec 09, 2016 | 3.100 | 3.200 | 3.050 | 3.100 | 131,837 | -0.05(-1.59%) |
Dec 08, 2016 | 3.150 | 3.200 | 3.100 | 3.150 | 74,323 | +0.00(+0.00%) |
Dec 07, 2016 | 3.150 | 3.250 | 3.050 | 3.150 | 198,883 | +0.05(+1.61%) |
Dec 06, 2016 | 3.100 | 3.150 | 3.100 | 3.100 | 57,785 | -0.05(-1.59%) |
Dec 05, 2016 | 3.000 | 3.150 | 2.975 | 3.150 | 128,483 | +0.15(+5.00%) |
Dec 02, 2016 | 3.000 | 3.050 | 2.900 | 3.000 | 92,463 | +0.00(+0.00%) |
Dec 01, 2016 | 3.050 | 3.075 | 2.950 | 3.000 | 175,087 | -0.05(-1.64%) |
Nov 30, 2016 | 3.050 | 3.050 | 2.955 | 3.050 | 32,009 | +0.00(+0.00%) |
Nov 29, 2016 | 2.900 | 3.050 | 2.900 | 3.050 | 128,150 | +0.10(+3.39%) |
Nov 28, 2016 | 3.150 | 3.150 | 2.900 | 2.950 | 174,051 | -0.20(-6.35%) |
Nov 25, 2016 | 3.050 | 3.200 | 3.050 | 3.150 | 113,020 | +0.05(+1.61%) |
Nov 23, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
Nov 22, 2016 | 3.000 | 3.000 | 2.918 | 3.000 | 250,348 | +0.05(+1.69%) |
Nov 21, 2016 | 2.950 | 3.000 | 2.900 | 2.950 | 186,549 | -0.05(-1.67%) |
Nov 18, 2016 | 2.800 | 3.000 | 2.800 | 3.000 | 337,083 | +0.00(+0.00%) |
Nov 17, 2016 | 2.750 | 3.000 | 2.750 | 3.000 | 461,325 | +0.15(+5.26%) |
Nov 16, 2016 | 2.758 | 2.850 | 2.750 | 2.850 | 183,993 | +0.05(+1.79%) |
Nov 15, 2016 | 2.750 | 2.800 | 2.650 | 2.800 | 278,217 | +0.05(+1.82%) |
Nov 14, 2016 | 2.813 | 2.850 | 2.700 | 2.750 | 186,949 | -0.05(-1.79%) |
Nov 11, 2016 | 2.700 | 2.850 | 2.700 | 2.800 | 198,012 | +0.05(+1.82%) |
Nov 10, 2016 | 2.800 | 2.800 | 2.700 | 2.750 | 113,241 | -0.05(-1.79%) |
Nov 09, 2016 | 2.700 | 2.800 | 2.700 | 2.800 | 109,364 | +0.05(+1.82%) |
Nov 08, 2016 | 2.725 | 2.800 | 2.700 | 2.750 | 109,008 | +0.00(+0.00%) |
Nov 07, 2016 | 2.750 | 2.777 | 2.700 | 2.750 | 90,880 | +0.00(+0.00%) |
Nov 04, 2016 | 2.750 | 2.750 | 2.700 | 2.750 | 91,762 | +0.00(+0.00%) |
Nov 03, 2016 | 2.750 | 2.791 | 2.700 | 2.750 | 69,244 | +0.00(+0.00%) |
Nov 02, 2016 | 2.700 | 2.800 | 2.650 | 2.750 | 121,096 | +0.05(+1.85%) |
Nov 01, 2016 | 2.800 | 2.900 | 2.700 | 2.700 | 273,227 | -0.07(-2.70%) |
Oct 31, 2016 | 2.850 | 2.950 | 2.750 | 2.775 | 201,595 | -0.08(-2.63%) |
Oct 28, 2016 | 2.900 | 3.000 | 2.850 | 2.850 | 156,921 | -0.10(-3.39%) |
Oct 27, 2016 | 3.100 | 3.100 | 2.900 | 2.950 | 130,273 | -0.10(-3.28%) |
Oct 26, 2016 | 3.050 | 3.100 | 3.000 | 3.050 | 55,911 | -0.05(-1.61%) |
Oct 25, 2016 | 3.100 | 3.150 | 3.050 | 3.100 | 108,480 | +0.00(+0.00%) |
Oct 24, 2016 | 2.950 | 3.100 | 2.950 | 3.100 | 246,045 | +0.15(+5.08%) |
Oct 21, 2016 | 2.950 | 3.000 | 2.900 | 2.950 | 102,845 | +0.00(+0.00%) |
Oct 20, 2016 | 2.900 | 3.000 | 2.900 | 2.950 | 94,325 | +0.05(+1.72%) |
Oct 19, 2016 | 2.950 | 3.000 | 2.900 | 2.900 | 161,249 | -0.05(-1.69%) |
Oct 18, 2016 | 2.900 | 3.000 | 2.850 | 2.950 | 250,359 | +0.10(+3.51%) |
Oct 17, 2016 | 2.800 | 2.850 | 2.750 | 2.850 | 77,314 | +0.05(+1.79%) |
Oct 14, 2016 | 2.750 | 2.823 | 2.750 | 2.800 | 65,771 | +0.05(+1.82%) |
Oct 13, 2016 | 2.750 | 2.850 | 2.700 | 2.750 | 69,260 | -0.05(-1.79%) |
Oct 12, 2016 | 2.800 | 2.800 | 2.700 | 2.800 | 74,586 | +0.00(+0.00%) |
Oct 11, 2016 | 2.800 | 2.850 | 2.750 | 2.800 | 76,341 | +0.00(+0.00%) |
Oct 10, 2016 | 2.900 | 2.900 | 2.800 | 2.800 | 82,804 | -0.03(-1.06%) |
Oct 07, 2016 | 2.871 | 2.871 | 2.800 | 2.830 | 76,309 | -0.03(-1.05%) |
Oct 06, 2016 | 2.860 | 2.900 | 2.840 | 2.860 | 69,399 | -0.03(-1.04%) |
Oct 05, 2016 | 2.860 | 2.890 | 2.790 | 2.890 | 100,579 | +0.04(+1.40%) |
Oct 04, 2016 | 2.900 | 2.930 | 2.830 | 2.850 | 141,491 | -0.06(-2.06%) |
Oct 03, 2016 | 2.960 | 2.965 | 2.860 | 2.910 | 82,285 | +0.00(+0.00%) |
Sep 30, 2016 | 2.940 | 2.989 | 2.881 | 2.910 | 65,503 | -0.03(-1.02%) |
Sep 29, 2016 | 2.920 | 2.960 | 2.850 | 2.940 | 56,682 | +0.02(+0.68%) |
Sep 28, 2016 | 2.950 | 2.981 | 2.700 | 2.920 | 159,233 | -0.05(-1.68%) |
Sep 27, 2016 | 2.977 | 3.010 | 2.890 | 2.970 | 73,170 | -0.01(-0.34%) |
Sep 26, 2016 | 3.000 | 3.000 | 2.980 | 2.980 | 52,880 | -0.02(-0.67%) |
Sep 23, 2016 | 3.001 | 3.001 | 2.950 | 3.000 | 36,367 | +0.02(+0.67%) |
Sep 22, 2016 | 2.960 | 3.020 | 2.960 | 2.980 | 144,179 | +0.01(+0.34%) |
Sep 21, 2016 | 2.950 | 2.990 | 2.860 | 2.970 | 222,405 | +0.01(+0.34%) |
Sep 20, 2016 | 3.000 | 3.019 | 2.940 | 2.960 | 161,650 | -0.04(-1.33%) |
Sep 19, 2016 | 2.910 | 3.000 | 2.840 | 3.000 | 221,324 | +0.09(+3.09%) |
Sep 16, 2016 | 2.820 | 2.910 | 2.759 | 2.910 | 176,890 | +0.12(+4.30%) |
Sep 15, 2016 | 2.710 | 2.820 | 2.700 | 2.790 | 85,656 | +0.09(+3.33%) |
Sep 14, 2016 | 2.700 | 2.750 | 2.700 | 2.700 | 41,775 | -0.02(-0.74%) |
Sep 13, 2016 | 2.740 | 2.800 | 2.710 | 2.720 | 78,952 | -0.05(-1.81%) |
Sep 12, 2016 | 2.730 | 2.810 | 2.720 | 2.770 | 53,648 | +0.00(+0.00%) |
Sep 09, 2016 | 2.810 | 2.840 | 2.700 | 2.770 | 43,780 | -0.04(-1.42%) |
Sep 08, 2016 | 2.810 | 2.880 | 2.800 | 2.810 | 64,658 | +0.01(+0.36%) |
Sep 07, 2016 | 2.880 | 2.900 | 2.800 | 2.800 | 98,620 | -0.06(-2.10%) |
Sep 06, 2016 | 2.820 | 2.900 | 2.820 | 2.860 | 81,130 | +0.03(+1.06%) |
Sep 02, 2016 | 2.790 | 2.830 | 2.830 | 2.830 | 45,700 | +0.04(+1.43%) |
Sep 01, 2016 | 2.830 | 2.842 | 2.780 | 2.790 | 73,340 | -0.03(-1.06%) |
Aug 31, 2016 | 2.811 | 2.850 | 2.760 | 2.820 | 91,753 | +0.01(+0.36%) |
Aug 30, 2016 | 2.790 | 2.842 | 2.790 | 2.810 | 31,870 | +0.02(+0.72%) |
Aug 29, 2016 | 2.820 | 2.850 | 2.780 | 2.790 | 90,193 | -0.02(-0.71%) |
Aug 26, 2016 | 2.759 | 2.860 | 2.759 | 2.810 | 84,611 | +0.04(+1.44%) |
Aug 25, 2016 | 2.740 | 2.855 | 2.730 | 2.770 | 96,774 | +0.00(+0.00%) |
Aug 24, 2016 | 2.750 | 2.825 | 2.540 | 2.770 | 150,676 | -0.02(-0.72%) |
Aug 23, 2016 | 2.690 | 2.830 | 2.670 | 2.790 | 160,580 | +0.07(+2.57%) |
Aug 22, 2016 | 2.730 | 2.770 | 2.510 | 2.720 | 336,291 | -0.02(-0.73%) |
Aug 19, 2016 | 2.770 | 2.790 | 2.720 | 2.740 | 124,374 | -0.03(-1.08%) |
Aug 18, 2016 | 2.830 | 2.830 | 2.750 | 2.770 | 219,693 | -0.08(-2.81%) |
Aug 17, 2016 | 2.880 | 2.890 | 2.830 | 2.850 | 101,552 | -0.01(-0.35%) |
Aug 16, 2016 | 2.890 | 2.920 | 2.850 | 2.860 | 73,644 | -0.03(-1.04%) |
Aug 15, 2016 | 2.930 | 2.930 | 2.860 | 2.890 | 102,415 | +0.00(+0.00%) |
Aug 12, 2016 | 2.910 | 2.910 | 2.860 | 2.890 | 69,923 | +0.01(+0.35%) |
Aug 11, 2016 | 2.870 | 2.940 | 2.850 | 2.880 | 136,845 | +0.01(+0.35%) |
Aug 10, 2016 | 2.890 | 2.940 | 2.840 | 2.870 | 188,508 | -0.04(-1.37%) |
Aug 09, 2016 | 2.900 | 2.950 | 2.860 | 2.910 | 127,088 | -0.04(-1.36%) |
Aug 08, 2016 | 2.970 | 2.970 | 2.920 | 2.950 | 83,734 | -0.04(-1.34%) |
Aug 05, 2016 | 2.840 | 2.990 | 2.810 | 2.990 | 321,121 | +0.15(+5.28%) |
Aug 04, 2016 | 2.890 | 2.940 | 2.800 | 2.840 | 554,787 | -0.19(-6.27%) |
Aug 03, 2016 | 2.950 | 3.040 | 2.910 | 3.030 | 345,458 | +0.07(+2.36%) |
Aug 02, 2016 | 3.040 | 3.070 | 2.950 | 2.960 | 428,051 | -0.10(-3.27%) |
Aug 01, 2016 | 3.030 | 3.130 | 3.030 | 3.060 | 209,546 | +0.01(+0.33%) |
Jul 29, 2016 | 3.060 | 3.080 | 3.020 | 3.050 | 227,318 | +0.01(+0.33%) |
Jul 28, 2016 | 3.070 | 3.090 | 3.030 | 3.040 | 142,721 | -0.03(-0.98%) |
Jul 27, 2016 | 3.060 | 3.080 | 3.010 | 3.070 | 229,069 | +0.01(+0.33%) |
Jul 26, 2016 | 3.060 | 3.090 | 3.040 | 3.060 | 174,274 | -0.02(-0.65%) |
Jul 25, 2016 | 3.090 | 3.140 | 3.010 | 3.080 | 369,324 | +0.01(+0.33%) |
Jul 22, 2016 | 3.080 | 3.110 | 3.060 | 3.070 | 250,467 | -0.03(-0.97%) |
Jul 21, 2016 | 3.300 | 3.300 | 3.060 | 3.100 | 511,130 | -0.19(-5.78%) |
Jul 20, 2016 | 3.170 | 3.340 | 3.170 | 3.290 | 1,422,815 | +0.17(+5.45%) |
Jul 19, 2016 | 2.980 | 3.160 | 2.980 | 3.120 | 384,274 | +0.11(+3.65%) |
Jul 18, 2016 | 3.010 | 3.032 | 2.960 | 3.010 | 314,170 | -0.01(-0.33%) |
Jul 15, 2016 | 3.100 | 3.100 | 3.010 | 3.020 | 205,169 | -0.07(-2.27%) |
Jul 14, 2016 | 3.210 | 3.220 | 3.032 | 3.090 | 367,266 | -0.09(-2.83%) |
Jul 13, 2016 | 3.050 | 3.260 | 3.046 | 3.180 | 1,226,607 | +0.20(+6.71%) |
Jul 12, 2016 | 3.010 | 3.060 | 2.961 | 2.980 | 210,450 | -0.05(-1.65%) |
Jul 11, 2016 | 3.020 | 3.030 | 2.952 | 3.030 | 181,482 | +0.03(+1.00%) |
Jul 08, 2016 | 3.050 | 3.025 | 2.950 | 3.000 | 261,018 | -0.02(-0.83%) |
Jul 07, 2016 | 3.000 | 3.120 | 2.981 | 3.025 | 265,083 | +0.03(+1.17%) |
Jul 05, 2016 | 3.010 | 3.030 | 2.960 | 2.990 | 274,496 | -0.05(-1.64%) |
Jul 01, 2016 | 3.070 | 3.040 | 3.040 | 3.040 | 296,900 | -0.04(-1.30%) |
Jun 30, 2016 | 3.110 | 3.140 | 2.970 | 3.080 | 643,222 | -0.01(-0.32%) |
Jun 29, 2016 | 3.220 | 3.220 | 3.040 | 3.090 | 715,784 | -0.09(-2.83%) |
Jun 28, 2016 | 2.960 | 3.250 | 2.920 | 3.180 | 1,097,610 | +0.28(+9.65%) |
Jun 27, 2016 | 3.000 | 3.060 | 2.850 | 2.900 | 715,970 | -0.14(-4.60%) |
Jun 24, 2016 | 3.060 | 3.150 | 3.030 | 3.040 | 792,299 | -0.17(-5.30%) |
Jun 23, 2016 | 3.270 | 3.320 | 3.170 | 3.210 | 477,530 | -0.07(-2.13%) |
Jun 22, 2016 | 3.320 | 3.370 | 3.250 | 3.280 | 307,473 | -0.02(-0.61%) |
Jun 21, 2016 | 3.400 | 3.470 | 3.260 | 3.300 | 439,005 | -0.10(-2.94%) |
Jun 20, 2016 | 3.500 | 3.550 | 3.370 | 3.400 | 739,005 | -0.13(-3.68%) |
Jun 17, 2016 | 3.420 | 3.590 | 3.250 | 3.530 | 1,607,247 | +0.16(+4.75%) |
Jun 16, 2016 | 3.300 | 3.480 | 3.230 | 3.370 | 2,011,906 | +0.09(+2.74%) |
Jun 15, 2016 | 3.130 | 3.310 | 3.080 | 3.280 | 1,506,053 | +0.17(+5.47%) |
Jun 14, 2016 | 3.030 | 3.240 | 3.010 | 3.110 | 348,130 | +0.05(+1.63%) |
Jun 13, 2016 | 3.200 | 3.200 | 3.000 | 3.060 | 332,699 | -0.12(-3.77%) |
Jun 10, 2016 | 3.160 | 3.250 | 3.120 | 3.180 | 288,547 | -0.02(-0.63%) |
Jun 09, 2016 | 3.260 | 3.280 | 3.120 | 3.200 | 575,514 | -0.09(-2.74%) |
Jun 08, 2016 | 3.500 | 3.500 | 3.230 | 3.290 | 1,323,420 | -0.18(-5.19%) |
Jun 07, 2016 | 3.140 | 3.490 | 3.090 | 3.470 | 3,989,344 | +0.45(+14.90%) |
Jun 06, 2016 | 3.020 | 3.120 | 2.970 | 3.020 | 407,397 | -0.04(-1.31%) |
Jun 03, 2016 | 3.150 | 3.150 | 3.000 | 3.060 | 316,890 | -0.08(-2.55%) |
Jun 02, 2016 | 3.130 | 3.260 | 2.990 | 3.140 | 907,108 | +0.03(+0.96%) |
Jun 01, 2016 | 3.100 | 3.110 | 3.030 | 3.110 | 300,896 | +0.00(+0.00%) |
May 31, 2016 | 3.110 | 3.160 | 3.010 | 3.110 | 316,139 | -0.04(-1.27%) |
May 27, 2016 | 3.130 | 3.150 | 3.150 | 3.150 | 306,800 | +0.00(+0.00%) |
May 26, 2016 | 3.150 | 3.330 | 3.060 | 3.150 | 1,509,337 | +0.11(+3.62%) |
May 25, 2016 | 3.080 | 3.130 | 2.880 | 3.040 | 855,703 | -0.04(-1.30%) |
May 24, 2016 | 2.820 | 3.100 | 2.740 | 3.080 | 1,725,888 | +0.26(+9.22%) |
May 23, 2016 | 2.940 | 3.000 | 2.772 | 2.820 | 544,995 | -0.14(-4.73%) |
May 20, 2016 | 3.000 | 3.050 | 2.940 | 2.960 | 355,572 | -0.06(-1.99%) |
May 19, 2016 | 3.050 | 3.090 | 2.930 | 3.020 | 641,085 | +0.00(+0.00%) |
May 18, 2016 | 2.980 | 3.120 | 2.980 | 3.020 | 578,368 | +0.04(+1.34%) |
May 17, 2016 | 3.310 | 3.400 | 2.970 | 2.980 | 1,149,499 | -0.29(-8.87%) |
May 16, 2016 | 3.170 | 3.340 | 3.160 | 3.270 | 880,478 | +0.07(+2.19%) |
May 13, 2016 | 3.070 | 3.300 | 3.050 | 3.200 | 971,689 | -0.06(-1.84%) |
May 12, 2016 | 3.460 | 3.560 | 3.150 | 3.260 | 2,064,185 | -0.17(-4.96%) |
May 11, 2016 | 3.780 | 3.880 | 3.370 | 3.430 | 6,653,326 | +0.21(+6.52%) |
May 10, 2016 | 3.130 | 3.380 | 2.700 | 3.220 | 2,721,554 | +0.07(+2.22%) |
May 09, 2016 | 3.390 | 3.420 | 3.070 | 3.150 | 2,218,533 | -0.30(-8.70%) |
May 06, 2016 | 3.460 | 3.680 | 3.220 | 3.450 | 6,686,541 | -0.19(-5.22%) |
May 05, 2016 | 3.810 | 3.980 | 3.010 | 3.640 | 25,560,432 | +2.23(+158.16%) |
May 04, 2016 | 1.360 | 1.420 | 1.360 | 1.410 | 14,300 | -0.01(-0.70%) |
May 03, 2016 | 1.350 | 1.430 | 1.350 | 1.420 | 21,163 | +0.07(+5.19%) |