Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.250 | 2.325 | 2.200 | 2.250 | 189,131 | +0.00(+0.00%) |
Apr 27, 2017 | 2.300 | 2.350 | 2.150 | 2.250 | 250,699 | -0.05(-2.17%) |
Apr 26, 2017 | 2.300 | 2.400 | 2.250 | 2.300 | 162,106 | -0.05(-2.13%) |
Apr 25, 2017 | 2.200 | 2.400 | 2.200 | 2.350 | 455,454 | +0.20(+9.30%) |
Apr 24, 2017 | 2.100 | 2.200 | 2.050 | 2.150 | 319,355 | +0.07(+3.61%) |
Apr 21, 2017 | 2.200 | 2.200 | 2.050 | 2.075 | 535,265 | -0.17(-7.78%) |
Apr 20, 2017 | 2.250 | 2.325 | 2.161 | 2.250 | 644,044 | -0.10(-4.26%) |
Apr 19, 2017 | 2.500 | 2.500 | 2.300 | 2.350 | 278,807 | -0.10(-4.08%) |
Apr 18, 2017 | 2.425 | 2.500 | 2.400 | 2.450 | 118,109 | +0.00(+0.00%) |
Apr 17, 2017 | 2.425 | 2.500 | 2.350 | 2.450 | 157,721 | +0.05(+2.08%) |
Apr 13, 2017 | 2.350 | 2.450 | 2.300 | 2.400 | 89,604 | +0.00(+0.00%) |
Apr 12, 2017 | 2.300 | 2.400 | 2.275 | 2.400 | 90,848 | +0.05(+2.13%) |
Apr 11, 2017 | 2.250 | 2.400 | 2.250 | 2.350 | 104,021 | +0.05(+2.17%) |
Apr 10, 2017 | 2.350 | 2.350 | 2.250 | 2.300 | 123,338 | -0.05(-2.13%) |
Apr 07, 2017 | 2.150 | 2.400 | 2.150 | 2.350 | 231,622 | +0.20(+9.30%) |
Apr 06, 2017 | 2.300 | 2.300 | 2.100 | 2.150 | 294,478 | -0.10(-4.44%) |
Apr 05, 2017 | 2.200 | 2.300 | 2.100 | 2.250 | 322,181 | +0.05(+2.27%) |
Apr 04, 2017 | 2.301 | 2.338 | 2.200 | 2.200 | 270,901 | -0.10(-4.35%) |
Apr 03, 2017 | 2.300 | 2.400 | 2.300 | 2.300 | 224,035 | +0.00(+0.00%) |
Mar 31, 2017 | 2.400 | 2.450 | 2.300 | 2.300 | 319,702 | -0.10(-4.17%) |
Mar 30, 2017 | 2.400 | 2.450 | 2.350 | 2.400 | 153,157 | +0.05(+2.13%) |
Mar 29, 2017 | 2.400 | 2.450 | 2.350 | 2.350 | 197,634 | -0.10(-4.08%) |
Mar 28, 2017 | 2.600 | 2.600 | 2.400 | 2.450 | 206,361 | -0.15(-5.77%) |
Mar 27, 2017 | 2.450 | 2.600 | 2.400 | 2.600 | 146,728 | +0.15(+6.12%) |
Mar 24, 2017 | 2.650 | 2.700 | 2.450 | 2.450 | 174,791 | -0.15(-5.77%) |
Mar 23, 2017 | 2.350 | 2.800 | 2.300 | 2.600 | 302,234 | +0.25(+10.64%) |
Mar 22, 2017 | 2.500 | 2.500 | 2.200 | 2.350 | 411,461 | -0.10(-4.08%) |
Mar 21, 2017 | 2.600 | 2.650 | 2.450 | 2.450 | 340,175 | -0.15(-5.77%) |
Mar 20, 2017 | 2.650 | 2.775 | 2.500 | 2.600 | 456,312 | +0.02(+0.97%) |
Mar 17, 2017 | 2.600 | 2.625 | 2.550 | 2.575 | 109,890 | -0.02(-0.96%) |
Mar 16, 2017 | 2.750 | 2.750 | 2.600 | 2.600 | 292,275 | -0.10(-3.70%) |
Mar 15, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 209,552 | +0.00(+0.00%) |
Mar 14, 2017 | 2.750 | 2.800 | 2.550 | 2.700 | 272,720 | +0.00(+0.00%) |
Mar 13, 2017 | 2.800 | 2.800 | 2.650 | 2.700 | 473,056 | -0.05(-1.82%) |
Mar 10, 2017 | 2.500 | 2.950 | 2.450 | 2.750 | 1,261,379 | +0.30(+12.24%) |
Mar 09, 2017 | 2.350 | 2.500 | 2.350 | 2.450 | 253,869 | +0.10(+4.26%) |
Mar 08, 2017 | 2.400 | 2.400 | 2.251 | 2.350 | 168,110 | -0.05(-2.08%) |
Mar 07, 2017 | 2.500 | 2.500 | 2.250 | 2.400 | 364,216 | +0.00(+0.21%) |
Mar 06, 2017 | 2.550 | 2.550 | 2.300 | 2.395 | 591,122 | -0.10(-4.20%) |
Mar 03, 2017 | 2.150 | 2.550 | 2.150 | 2.500 | 1,268,874 | +0.35(+16.28%) |
Mar 02, 2017 | 2.150 | 2.350 | 2.150 | 2.150 | 675,781 | +0.05(+2.38%) |
Mar 01, 2017 | 2.100 | 2.150 | 2.025 | 2.100 | 225,230 | +0.10(+5.00%) |
Feb 28, 2017 | 2.050 | 2.050 | 2.000 | 2.000 | 152,421 | +0.00(+0.00%) |
Feb 27, 2017 | 2.000 | 2.100 | 2.000 | 2.000 | 113,914 | +0.00(+0.00%) |
Feb 24, 2017 | 2.050 | 2.050 | 2.000 | 2.000 | 94,492 | +0.00(+0.00%) |
Feb 23, 2017 | 2.100 | 2.100 | 2.000 | 2.000 | 122,680 | -0.15(-6.98%) |
Feb 22, 2017 | 2.100 | 2.150 | 2.000 | 2.150 | 248,080 | +0.05(+2.38%) |
Feb 21, 2017 | 2.050 | 2.100 | 2.050 | 2.100 | 82,060 | +0.05(+2.44%) |
Feb 17, 2017 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.150 | 2.200 | 2.000 | 2.050 | 276,980 | -0.08(-3.53%) |
Feb 15, 2017 | 2.200 | 2.200 | 2.100 | 2.125 | 303,685 | -0.08(-3.41%) |
Feb 14, 2017 | 2.150 | 2.200 | 2.100 | 2.200 | 311,406 | +0.05(+2.33%) |
Feb 13, 2017 | 2.150 | 2.150 | 2.050 | 2.150 | 285,826 | +0.10(+4.88%) |
Feb 10, 2017 | 2.150 | 2.200 | 2.050 | 2.050 | 450,468 | +0.05(+2.50%) |
Feb 09, 2017 | 2.000 | 2.050 | 2.000 | 2.000 | 78,976 | +0.00(+0.00%) |
Feb 08, 2017 | 2.150 | 2.150 | 2.075 | 2.000 | 278,970 | -0.10(-4.76%) |
Feb 07, 2017 | 2.100 | 2.192 | 2.100 | 2.100 | 150,140 | +0.00(+0.00%) |
Feb 06, 2017 | 2.000 | 2.300 | 2.000 | 2.100 | 603,903 | +0.10(+5.00%) |
Feb 03, 2017 | 1.850 | 2.000 | 1.800 | 2.000 | 513,672 | +0.15(+8.11%) |
Feb 02, 2017 | 1.850 | 1.850 | 1.800 | 1.850 | 105,059 | -0.05(-2.63%) |
Feb 01, 2017 | 1.850 | 1.900 | 1.800 | 1.900 | 188,127 | +0.10(+5.56%) |
Jan 31, 2017 | 1.900 | 1.900 | 1.800 | 1.800 | 149,538 | -0.05(-2.70%) |
Jan 30, 2017 | 1.850 | 1.850 | 1.800 | 1.850 | 204,913 | +0.03(+1.37%) |
Jan 27, 2017 | 1.950 | 1.950 | 1.800 | 1.825 | 188,664 | -0.07(-3.95%) |
Jan 26, 2017 | 1.900 | 1.925 | 1.800 | 1.900 | 121,297 | +0.05(+2.70%) |
Jan 25, 2017 | 1.850 | 1.900 | 1.800 | 1.850 | 197,252 | +0.00(+0.00%) |
Jan 24, 2017 | 1.850 | 1.850 | 1.750 | 1.850 | 266,432 | +0.05(+2.78%) |
Jan 23, 2017 | 1.750 | 1.850 | 1.750 | 1.800 | 605,225 | +0.00(+0.00%) |
Jan 20, 2017 | 1.650 | 1.800 | 1.650 | 1.800 | 3,766,488 | -0.35(-16.28%) |
Jan 19, 2017 | 2.102 | 2.150 | 2.100 | 2.150 | 47,920 | +0.00(+0.00%) |
Jan 18, 2017 | 2.050 | 2.150 | 2.050 | 2.150 | 422,470 | +0.10(+4.88%) |
Jan 17, 2017 | 2.000 | 2.050 | 2.000 | 2.050 | 46,937 | +0.05(+2.50%) |
Jan 13, 2017 | 2.000 | 2.000 | 2.000 | 0 | -0.15(-6.98%) | |
Jan 12, 2017 | 2.200 | 2.250 | 2.100 | 2.150 | 105,876 | -0.10(-4.44%) |
Jan 11, 2017 | 2.250 | 2.300 | 2.000 | 2.250 | 437,953 | +0.05(+2.27%) |
Jan 10, 2017 | 2.350 | 2.350 | 2.150 | 2.200 | 110,367 | -0.10(-4.35%) |
Jan 09, 2017 | 2.250 | 2.350 | 2.100 | 2.300 | 190,143 | +0.10(+4.55%) |
Jan 06, 2017 | 2.150 | 2.350 | 2.150 | 2.200 | 319,695 | +0.05(+2.33%) |
Jan 05, 2017 | 2.150 | 2.200 | 2.100 | 2.150 | 139,991 | -0.05(-2.27%) |
Jan 04, 2017 | 2.150 | 2.250 | 2.000 | 2.200 | 344,450 | +0.10(+4.76%) |
Jan 03, 2017 | 1.850 | 2.150 | 1.850 | 2.100 | 218,669 | +0.30(+16.67%) |
Dec 30, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.02(-1.37%) | |
Dec 29, 2016 | 1.850 | 1.900 | 1.800 | 1.825 | 66,367 | +0.02(+1.39%) |
Dec 28, 2016 | 1.850 | 1.900 | 1.800 | 1.800 | 102,912 | -0.05(-2.70%) |
Dec 27, 2016 | 1.850 | 1.900 | 1.800 | 1.850 | 50,335 | +0.00(+0.00%) |
Dec 23, 2016 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 1.850 | 1.900 | 1.800 | 1.850 | 168,579 | -0.05(-2.63%) |
Dec 21, 2016 | 1.900 | 1.950 | 1.850 | 1.900 | 164,840 | +0.05(+2.70%) |
Dec 20, 2016 | 2.000 | 2.050 | 1.850 | 1.850 | 200,187 | -0.15(-7.50%) |
Dec 19, 2016 | 1.850 | 2.175 | 1.800 | 2.000 | 272,637 | +0.20(+11.11%) |
Dec 16, 2016 | 1.850 | 1.900 | 1.750 | 1.800 | 1,279,465 | -0.05(-2.70%) |
Dec 15, 2016 | 1.950 | 1.950 | 1.850 | 1.850 | 156,487 | -0.10(-5.13%) |
Dec 14, 2016 | 2.050 | 2.050 | 1.850 | 1.950 | 219,254 | -0.10(-4.88%) |
Dec 13, 2016 | 2.050 | 2.050 | 2.000 | 2.050 | 100,485 | +0.05(+2.50%) |
Dec 12, 2016 | 2.000 | 2.145 | 1.950 | 2.000 | 185,534 | +0.00(+0.00%) |
Dec 09, 2016 | 2.000 | 2.050 | 2.000 | 2.000 | 82,662 | -0.05(-2.44%) |
Dec 08, 2016 | 2.000 | 2.050 | 1.900 | 2.050 | 162,590 | +0.05(+2.50%) |
Dec 07, 2016 | 1.950 | 2.050 | 1.950 | 2.000 | 92,486 | +0.00(+0.00%) |
Dec 06, 2016 | 2.200 | 2.200 | 2.000 | 2.000 | 114,505 | -0.15(-6.98%) |
Dec 05, 2016 | 2.000 | 2.150 | 1.950 | 2.150 | 298,333 | +0.20(+10.26%) |
Dec 02, 2016 | 2.000 | 2.000 | 1.950 | 1.950 | 90,936 | +0.00(+0.00%) |
Dec 01, 2016 | 2.050 | 2.100 | 1.950 | 1.950 | 235,315 | -0.05(-2.50%) |
Nov 30, 2016 | 2.050 | 2.100 | 2.000 | 2.000 | 88,084 | -0.10(-4.76%) |
Nov 29, 2016 | 2.150 | 2.150 | 2.050 | 2.100 | 72,324 | -0.05(-2.33%) |
Nov 28, 2016 | 2.300 | 2.350 | 2.150 | 2.150 | 115,593 | -0.15(-6.52%) |
Nov 25, 2016 | 2.350 | 2.350 | 2.300 | 2.300 | 34,664 | +0.00(+0.00%) |
Nov 23, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.13%) | |
Nov 22, 2016 | 2.468 | 2.500 | 2.350 | 2.350 | 68,557 | -0.10(-4.08%) |
Nov 21, 2016 | 2.400 | 2.500 | 2.350 | 2.450 | 58,872 | +0.05(+2.08%) |
Nov 18, 2016 | 2.600 | 2.650 | 2.400 | 2.400 | 152,531 | -0.20(-7.69%) |
Nov 17, 2016 | 2.300 | 2.650 | 2.200 | 2.600 | 263,244 | +0.30(+13.04%) |
Nov 16, 2016 | 2.450 | 2.550 | 2.300 | 2.300 | 140,511 | -0.20(-8.00%) |
Nov 15, 2016 | 2.550 | 2.550 | 2.300 | 2.500 | 148,559 | -0.05(-1.96%) |
Nov 14, 2016 | 2.050 | 2.550 | 2.000 | 2.550 | 274,783 | +0.55(+27.50%) |
Nov 11, 2016 | 1.950 | 2.100 | 1.950 | 2.000 | 151,061 | +0.00(+0.00%) |
Nov 10, 2016 | 2.000 | 2.050 | 1.950 | 2.000 | 143,659 | +0.00(+0.00%) |
Nov 09, 2016 | 2.000 | 2.200 | 1.925 | 2.000 | 255,236 | +0.00(+0.00%) |
Nov 08, 2016 | 2.000 | 2.050 | 1.950 | 2.000 | 73,468 | +0.00(+0.00%) |
Nov 07, 2016 | 1.950 | 2.050 | 1.950 | 2.000 | 60,018 | +0.05(+2.56%) |
Nov 04, 2016 | 1.950 | 2.050 | 1.874 | 1.950 | 87,057 | +0.00(+0.00%) |
Nov 03, 2016 | 2.050 | 2.100 | 1.908 | 1.950 | 91,046 | -0.20(-9.30%) |
Nov 02, 2016 | 1.800 | 2.200 | 1.750 | 2.150 | 253,996 | +0.25(+13.16%) |
Nov 01, 2016 | 2.100 | 2.100 | 1.800 | 1.900 | 113,470 | -0.15(-7.32%) |
Oct 31, 2016 | 2.050 | 2.100 | 2.000 | 2.050 | 51,390 | +0.05(+2.50%) |
Oct 28, 2016 | 2.150 | 2.150 | 2.000 | 2.000 | 87,828 | -0.10(-4.76%) |
Oct 27, 2016 | 2.250 | 2.250 | 2.050 | 2.100 | 94,019 | -0.15(-6.67%) |
Oct 26, 2016 | 2.150 | 2.300 | 2.100 | 2.250 | 122,457 | +0.10(+4.65%) |
Oct 25, 2016 | 2.150 | 2.200 | 2.100 | 2.150 | 102,473 | -0.10(-4.44%) |
Oct 24, 2016 | 2.300 | 2.300 | 2.150 | 2.250 | 78,846 | -0.05(-2.17%) |
Oct 21, 2016 | 2.400 | 2.500 | 2.300 | 2.300 | 54,259 | -0.20(-8.00%) |
Oct 20, 2016 | 2.350 | 2.500 | 2.350 | 2.500 | 88,582 | +0.10(+4.17%) |
Oct 19, 2016 | 2.300 | 2.450 | 2.300 | 2.400 | 84,858 | +0.10(+4.35%) |
Oct 18, 2016 | 2.250 | 2.350 | 2.100 | 2.300 | 76,384 | +0.10(+4.55%) |
Oct 17, 2016 | 2.300 | 2.450 | 2.200 | 2.200 | 95,447 | -0.14(-5.98%) |
Oct 14, 2016 | 2.430 | 2.460 | 2.300 | 2.340 | 88,642 | -0.08(-3.31%) |
Oct 13, 2016 | 2.370 | 2.440 | 2.289 | 2.420 | 133,998 | +0.01(+0.41%) |
Oct 12, 2016 | 2.420 | 2.447 | 2.280 | 2.410 | 121,365 | +0.00(+0.00%) |
Oct 11, 2016 | 2.450 | 2.490 | 2.360 | 2.410 | 103,471 | -0.09(-3.60%) |
Oct 10, 2016 | 2.480 | 2.530 | 2.401 | 2.500 | 68,601 | +0.03(+1.21%) |
Oct 07, 2016 | 2.540 | 2.590 | 2.400 | 2.470 | 130,543 | -0.07(-2.76%) |
Oct 06, 2016 | 2.650 | 2.650 | 2.520 | 2.540 | 157,647 | -0.15(-5.58%) |
Oct 05, 2016 | 2.600 | 2.730 | 2.510 | 2.690 | 122,290 | +0.10(+3.86%) |
Oct 04, 2016 | 2.670 | 2.750 | 2.550 | 2.590 | 155,459 | -0.04(-1.52%) |
Oct 03, 2016 | 2.743 | 2.787 | 2.550 | 2.630 | 210,812 | -0.15(-5.40%) |
Sep 30, 2016 | 2.750 | 2.840 | 2.670 | 2.780 | 71,156 | +0.05(+1.83%) |
Sep 29, 2016 | 2.780 | 2.790 | 2.700 | 2.730 | 63,973 | -0.10(-3.53%) |
Sep 28, 2016 | 2.840 | 2.980 | 2.744 | 2.830 | 57,560 | -0.01(-0.35%) |
Sep 27, 2016 | 2.810 | 2.850 | 2.650 | 2.840 | 183,826 | +0.02(+0.71%) |
Sep 26, 2016 | 2.940 | 2.970 | 2.810 | 2.820 | 55,486 | -0.12(-4.08%) |
Sep 23, 2016 | 3.050 | 3.140 | 2.880 | 2.940 | 231,836 | -0.06(-2.00%) |
Sep 22, 2016 | 3.050 | 3.195 | 2.900 | 3.000 | 905,259 | -0.04(-1.32%) |
Sep 21, 2016 | 2.950 | 3.050 | 2.880 | 3.040 | 75,512 | +0.09(+3.05%) |
Sep 20, 2016 | 2.980 | 3.030 | 2.900 | 2.950 | 57,573 | -0.01(-0.34%) |
Sep 19, 2016 | 3.000 | 3.050 | 2.930 | 2.960 | 27,240 | -0.02(-0.67%) |
Sep 16, 2016 | 2.820 | 2.980 | 2.820 | 2.980 | 62,205 | +0.11(+3.83%) |
Sep 15, 2016 | 3.000 | 3.000 | 2.710 | 2.870 | 40,708 | +0.02(+0.70%) |
Sep 14, 2016 | 3.020 | 3.020 | 2.800 | 2.850 | 25,950 | +0.09(+3.26%) |
Sep 13, 2016 | 2.850 | 3.020 | 2.690 | 2.760 | 61,080 | -0.14(-4.83%) |
Sep 12, 2016 | 2.830 | 2.940 | 2.800 | 2.900 | 35,040 | +0.11(+3.94%) |
Sep 09, 2016 | 2.840 | 2.910 | 2.746 | 2.790 | 80,431 | -0.12(-4.12%) |
Sep 08, 2016 | 2.850 | 3.060 | 2.770 | 2.910 | 153,630 | +0.09(+3.19%) |
Sep 07, 2016 | 2.610 | 3.150 | 2.610 | 2.820 | 357,746 | +0.22(+8.46%) |
Sep 06, 2016 | 2.570 | 2.700 | 2.550 | 2.600 | 149,190 | +0.05(+1.96%) |
Sep 02, 2016 | 2.510 | 2.550 | 2.550 | 2.550 | 37,200 | +0.02(+0.79%) |
Sep 01, 2016 | 2.540 | 2.570 | 2.450 | 2.530 | 40,237 | +0.02(+0.80%) |
Aug 31, 2016 | 2.560 | 2.560 | 2.450 | 2.510 | 89,362 | -0.07(-2.71%) |
Aug 30, 2016 | 2.600 | 2.620 | 2.540 | 2.580 | 23,661 | +0.01(+0.39%) |
Aug 29, 2016 | 2.550 | 2.650 | 2.527 | 2.570 | 40,015 | +0.02(+0.78%) |
Aug 26, 2016 | 2.590 | 2.720 | 2.530 | 2.550 | 53,570 | -0.01(-0.39%) |
Aug 25, 2016 | 2.550 | 2.765 | 2.510 | 2.560 | 61,435 | +0.03(+1.19%) |
Aug 24, 2016 | 2.750 | 2.789 | 2.510 | 2.530 | 144,703 | -0.25(-8.99%) |
Aug 23, 2016 | 2.770 | 2.800 | 2.680 | 2.780 | 63,921 | +0.02(+0.72%) |
Aug 22, 2016 | 2.700 | 2.770 | 2.660 | 2.760 | 60,230 | +0.07(+2.60%) |
Aug 19, 2016 | 2.730 | 2.740 | 2.640 | 2.690 | 58,808 | -0.04(-1.47%) |
Aug 18, 2016 | 2.830 | 2.830 | 2.720 | 2.730 | 40,132 | -0.06(-2.15%) |
Aug 17, 2016 | 2.770 | 2.840 | 2.665 | 2.790 | 131,424 | +0.01(+0.36%) |
Aug 16, 2016 | 2.860 | 2.893 | 2.700 | 2.780 | 132,543 | -0.09(-3.14%) |
Aug 15, 2016 | 2.821 | 2.900 | 2.780 | 2.870 | 83,715 | +0.02(+0.70%) |
Aug 12, 2016 | 2.750 | 2.890 | 2.550 | 2.850 | 218,765 | -0.10(-3.39%) |
Aug 11, 2016 | 2.900 | 2.960 | 2.850 | 2.950 | 83,816 | +0.06(+2.08%) |
Aug 10, 2016 | 3.140 | 3.140 | 2.860 | 2.890 | 260,996 | -0.27(-8.54%) |
Aug 09, 2016 | 3.190 | 3.200 | 3.020 | 3.160 | 43,651 | +0.00(+0.00%) |
Aug 08, 2016 | 3.200 | 3.230 | 3.090 | 3.160 | 65,780 | -0.04(-1.25%) |
Aug 05, 2016 | 3.100 | 3.200 | 3.090 | 3.200 | 39,441 | +0.11(+3.56%) |
Aug 04, 2016 | 3.200 | 3.249 | 3.040 | 3.090 | 146,151 | -0.07(-2.22%) |
Aug 03, 2016 | 2.920 | 3.200 | 2.800 | 3.160 | 228,781 | +0.27(+9.34%) |
Aug 02, 2016 | 2.750 | 2.900 | 2.730 | 2.890 | 135,321 | +0.18(+6.64%) |
Aug 01, 2016 | 2.630 | 2.780 | 2.630 | 2.710 | 83,884 | +0.09(+3.44%) |
Jul 29, 2016 | 2.700 | 2.770 | 2.601 | 2.620 | 83,727 | -0.08(-2.96%) |
Jul 28, 2016 | 2.700 | 2.780 | 2.650 | 2.700 | 51,781 | +0.01(+0.37%) |
Jul 27, 2016 | 2.650 | 2.720 | 2.650 | 2.690 | 98,108 | +0.06(+2.28%) |
Jul 26, 2016 | 2.660 | 2.710 | 2.600 | 2.630 | 91,253 | -0.02(-0.75%) |
Jul 25, 2016 | 2.830 | 2.830 | 2.650 | 2.650 | 114,521 | -0.16(-5.69%) |
Jul 22, 2016 | 2.887 | 2.920 | 2.750 | 2.810 | 48,171 | +0.02(+0.72%) |
Jul 21, 2016 | 2.900 | 2.970 | 2.775 | 2.790 | 106,698 | -0.13(-4.45%) |
Jul 20, 2016 | 2.750 | 2.950 | 2.600 | 2.920 | 98,909 | +0.34(+13.18%) |
Jul 19, 2016 | 2.880 | 2.880 | 2.560 | 2.580 | 138,874 | -0.27(-9.47%) |
Jul 18, 2016 | 2.850 | 2.890 | 2.730 | 2.850 | 62,227 | +0.00(+0.00%) |
Jul 15, 2016 | 2.730 | 2.890 | 2.710 | 2.850 | 50,434 | +0.13(+4.78%) |
Jul 14, 2016 | 2.810 | 2.820 | 2.700 | 2.720 | 70,597 | -0.07(-2.51%) |
Jul 13, 2016 | 2.900 | 3.020 | 2.760 | 2.790 | 74,311 | -0.14(-4.78%) |
Jul 12, 2016 | 2.860 | 2.950 | 2.750 | 2.930 | 146,457 | +0.11(+3.90%) |
Jul 11, 2016 | 2.890 | 2.930 | 2.760 | 2.820 | 72,191 | -0.06(-2.08%) |
Jul 08, 2016 | 2.850 | 2.990 | 2.840 | 2.880 | 189,946 | +0.04(+1.41%) |
Jul 07, 2016 | 2.730 | 2.850 | 2.710 | 2.840 | 116,769 | +0.17(+6.37%) |
Jul 05, 2016 | 2.770 | 2.780 | 2.640 | 2.670 | 125,918 | -0.11(-3.96%) |
Jul 01, 2016 | 2.480 | 2.780 | 2.780 | 2.780 | 156,200 | +0.30(+12.10%) |
Jun 30, 2016 | 2.430 | 2.570 | 2.340 | 2.480 | 392,269 | +0.09(+3.77%) |
Jun 29, 2016 | 2.590 | 2.640 | 2.390 | 2.390 | 821,508 | -0.13(-5.16%) |
Jun 28, 2016 | 2.750 | 2.950 | 2.470 | 2.520 | 456,249 | -0.02(-0.79%) |
Jun 27, 2016 | 2.930 | 3.058 | 2.520 | 2.540 | 403,696 | -0.40(-13.61%) |
Jun 24, 2016 | 3.070 | 3.160 | 2.850 | 2.940 | 1,625,225 | -0.33(-10.09%) |
Jun 23, 2016 | 3.070 | 3.290 | 2.950 | 3.270 | 276,057 | +0.25(+8.28%) |
Jun 22, 2016 | 2.960 | 3.150 | 2.885 | 3.020 | 207,490 | +0.08(+2.72%) |
Jun 21, 2016 | 3.060 | 3.140 | 2.910 | 2.940 | 244,007 | -0.11(-3.61%) |
Jun 20, 2016 | 3.130 | 3.160 | 3.030 | 3.050 | 142,922 | +0.02(+0.66%) |
Jun 17, 2016 | 3.240 | 3.317 | 3.030 | 3.030 | 306,379 | -0.23(-7.06%) |
Jun 16, 2016 | 3.160 | 3.350 | 3.120 | 3.260 | 149,143 | +0.05(+1.56%) |
Jun 15, 2016 | 3.100 | 3.370 | 3.070 | 3.210 | 188,072 | +0.15(+4.90%) |
Jun 14, 2016 | 3.180 | 3.230 | 3.020 | 3.060 | 238,834 | -0.13(-4.08%) |
Jun 13, 2016 | 3.130 | 3.280 | 3.100 | 3.190 | 183,570 | +0.04(+1.27%) |
Jun 10, 2016 | 3.310 | 3.400 | 3.150 | 3.150 | 228,547 | -0.26(-7.62%) |
Jun 09, 2016 | 3.720 | 3.780 | 3.400 | 3.410 | 156,320 | -0.34(-9.07%) |
Jun 08, 2016 | 3.820 | 3.820 | 3.590 | 3.750 | 65,852 | +0.06(+1.63%) |
Jun 07, 2016 | 3.710 | 3.750 | 3.615 | 3.690 | 80,461 | -0.05(-1.34%) |
Jun 06, 2016 | 3.690 | 3.790 | 3.510 | 3.740 | 161,744 | +0.12(+3.31%) |
Jun 03, 2016 | 3.740 | 3.740 | 3.510 | 3.620 | 110,735 | -0.07(-1.90%) |
Jun 02, 2016 | 3.440 | 3.720 | 3.440 | 3.690 | 112,061 | +0.19(+5.43%) |
Jun 01, 2016 | 3.590 | 3.600 | 3.440 | 3.500 | 92,545 | -0.06(-1.69%) |
May 31, 2016 | 3.400 | 3.610 | 3.370 | 3.560 | 126,099 | +0.19(+5.64%) |
May 27, 2016 | 3.420 | 3.370 | 3.370 | 3.370 | 66,200 | -0.03(-0.88%) |
May 26, 2016 | 3.690 | 3.690 | 3.390 | 3.400 | 79,210 | -0.24(-6.59%) |
May 25, 2016 | 3.610 | 3.740 | 3.550 | 3.640 | 132,459 | +0.05(+1.39%) |
May 24, 2016 | 3.500 | 3.625 | 3.295 | 3.590 | 170,497 | +0.17(+4.97%) |
May 23, 2016 | 3.240 | 3.490 | 3.240 | 3.420 | 102,040 | +0.17(+5.23%) |
May 20, 2016 | 3.110 | 3.310 | 3.040 | 3.250 | 218,530 | +0.16(+5.18%) |
May 19, 2016 | 2.960 | 3.120 | 2.850 | 3.090 | 324,485 | -0.01(-0.32%) |
May 18, 2016 | 3.240 | 3.478 | 3.090 | 3.100 | 227,460 | -0.23(-6.91%) |
May 17, 2016 | 3.430 | 3.600 | 3.310 | 3.330 | 129,214 | -0.12(-3.48%) |
May 16, 2016 | 3.350 | 3.500 | 3.310 | 3.450 | 114,451 | +0.08(+2.37%) |
May 13, 2016 | 3.330 | 3.480 | 3.200 | 3.370 | 150,383 | +0.03(+0.90%) |
May 12, 2016 | 3.500 | 3.529 | 3.180 | 3.340 | 210,614 | -0.15(-4.30%) |
May 11, 2016 | 3.610 | 3.730 | 3.450 | 3.490 | 157,179 | -0.13(-3.59%) |
May 10, 2016 | 3.690 | 3.690 | 3.480 | 3.620 | 156,544 | -0.03(-0.82%) |
May 09, 2016 | 3.530 | 3.729 | 3.480 | 3.650 | 117,547 | +0.09(+2.53%) |
May 06, 2016 | 3.580 | 3.750 | 3.450 | 3.560 | 169,606 | -0.05(-1.39%) |
May 05, 2016 | 3.620 | 3.740 | 3.510 | 3.610 | 157,690 | +0.01(+0.28%) |
May 04, 2016 | 3.740 | 3.890 | 3.420 | 3.600 | 295,506 | -0.25(-6.49%) |
May 03, 2016 | 4.000 | 4.090 | 3.840 | 3.850 | 191,086 | -0.22(-5.41%) |