Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.919 | 6.039 | 5.798 | 5.872 | 715,986 | +0.04(+0.64%) |
May 30, 2017 | 5.566 | 5.872 | 5.251 | 5.835 | 1,384,967 | +0.24(+4.31%) |
May 26, 2017 | 5.733 | 6.104 | 5.566 | 5.594 | 1,499,842 | -0.14(-2.43%) |
May 25, 2017 | 5.362 | 5.882 | 5.315 | 5.733 | 2,441,023 | +0.42(+7.85%) |
May 24, 2017 | 5.028 | 5.390 | 5.028 | 5.316 | 622,359 | +0.27(+5.33%) |
May 23, 2017 | 5.102 | 5.325 | 4.815 | 5.047 | 971,406 | -0.02(-0.37%) |
May 22, 2017 | 4.676 | 5.132 | 4.638 | 5.065 | 975,508 | +0.44(+9.42%) |
May 19, 2017 | 4.527 | 4.750 | 4.509 | 4.629 | 544,663 | +0.14(+3.10%) |
May 18, 2017 | 4.369 | 4.527 | 4.286 | 4.490 | 159,586 | +0.06(+1.26%) |
May 17, 2017 | 4.546 | 4.546 | 4.314 | 4.434 | 225,101 | -0.16(-3.43%) |
May 16, 2017 | 4.574 | 4.611 | 4.499 | 4.592 | 369,910 | +0.06(+1.23%) |
May 15, 2017 | 4.425 | 4.583 | 4.416 | 4.536 | 552,458 | +0.18(+4.04%) |
May 12, 2017 | 4.323 | 4.407 | 4.323 | 4.360 | 211,891 | +0.04(+0.86%) |
May 11, 2017 | 4.267 | 4.453 | 4.230 | 4.323 | 486,839 | +0.09(+2.19%) |
May 10, 2017 | 4.082 | 4.397 | 4.082 | 4.230 | 510,330 | +0.19(+4.59%) |
May 09, 2017 | 4.147 | 4.499 | 3.961 | 4.045 | 2,265,575 | +0.31(+8.19%) |
May 08, 2017 | 3.664 | 3.739 | 3.618 | 3.739 | 135,653 | +0.07(+2.03%) |
May 05, 2017 | 3.562 | 3.664 | 3.539 | 3.664 | 69,632 | +0.10(+2.86%) |
May 04, 2017 | 3.553 | 3.599 | 3.553 | 3.562 | 13,210 | +0.02(+0.52%) |
May 03, 2017 | 3.599 | 3.618 | 3.544 | 3.544 | 28,392 | +0.00(+0.00%) |
May 02, 2017 | 3.530 | 3.572 | 3.497 | 3.544 | 14,275 | +0.00(+0.00%) |
May 01, 2017 | 3.497 | 3.609 | 3.493 | 3.544 | 56,155 | +0.09(+2.69%) |
Apr 28, 2017 | 3.507 | 3.572 | 3.451 | 3.451 | 30,882 | -0.06(-1.85%) |
Apr 27, 2017 | 3.525 | 3.544 | 3.479 | 3.516 | 10,428 | +0.02(+0.53%) |
Apr 26, 2017 | 3.470 | 3.572 | 3.442 | 3.497 | 35,096 | +0.04(+1.07%) |
Apr 25, 2017 | 3.479 | 3.507 | 3.438 | 3.460 | 17,338 | +0.02(+0.54%) |
Apr 24, 2017 | 3.423 | 3.516 | 3.401 | 3.442 | 62,642 | +0.02(+0.54%) |
Apr 21, 2017 | 3.460 | 3.516 | 3.304 | 3.423 | 35,011 | -0.01(-0.27%) |
Apr 20, 2017 | 3.432 | 3.497 | 3.414 | 3.432 | 45,128 | +0.00(+0.00%) |
Apr 19, 2017 | 3.414 | 3.479 | 3.377 | 3.432 | 36,781 | +0.05(+1.37%) |
Apr 18, 2017 | 3.386 | 3.470 | 3.247 | 3.386 | 75,636 | -0.11(-3.18%) |
Apr 17, 2017 | 3.497 | 3.507 | 3.368 | 3.497 | 28,376 | +0.04(+1.07%) |
Apr 13, 2017 | 3.432 | 3.510 | 3.405 | 3.460 | 20,032 | +0.05(+1.36%) |
Apr 12, 2017 | 3.525 | 3.525 | 3.393 | 3.414 | 16,209 | -0.08(-2.39%) |
Apr 11, 2017 | 3.525 | 3.542 | 3.442 | 3.497 | 18,041 | -0.03(-0.79%) |
Apr 10, 2017 | 3.572 | 3.655 | 3.442 | 3.525 | 46,675 | -0.02(-0.52%) |
Apr 07, 2017 | 3.497 | 3.577 | 3.461 | 3.544 | 29,988 | +0.08(+2.41%) |
Apr 06, 2017 | 3.544 | 3.572 | 3.442 | 3.460 | 52,039 | -0.06(-1.84%) |
Apr 05, 2017 | 3.451 | 3.544 | 3.414 | 3.525 | 46,311 | +0.07(+2.15%) |
Apr 04, 2017 | 3.534 | 3.534 | 3.442 | 3.451 | 31,959 | -0.06(-1.59%) |
Apr 03, 2017 | 3.534 | 3.544 | 3.488 | 3.507 | 29,835 | -0.03(-0.79%) |
Mar 31, 2017 | 3.479 | 3.544 | 3.428 | 3.534 | 28,504 | +0.08(+2.42%) |
Mar 30, 2017 | 3.451 | 3.525 | 3.414 | 3.451 | 47,134 | -0.01(-0.27%) |
Mar 29, 2017 | 3.479 | 3.507 | 3.395 | 3.460 | 74,599 | -0.05(-1.32%) |
Mar 28, 2017 | 3.470 | 3.553 | 3.432 | 3.507 | 62,402 | +0.02(+0.53%) |
Mar 27, 2017 | 3.432 | 3.507 | 3.349 | 3.488 | 129,552 | -0.07(-2.08%) |
Mar 24, 2017 | 3.514 | 3.599 | 3.470 | 3.562 | 50,264 | -0.02(-0.52%) |
Mar 23, 2017 | 3.497 | 3.637 | 3.497 | 3.581 | 51,956 | +0.09(+2.66%) |
Mar 22, 2017 | 3.572 | 3.590 | 3.442 | 3.488 | 70,949 | -0.11(-3.09%) |
Mar 21, 2017 | 3.711 | 3.729 | 3.553 | 3.599 | 148,268 | -0.10(-2.76%) |
Mar 20, 2017 | 3.711 | 3.766 | 3.674 | 3.701 | 50,838 | -0.05(-1.24%) |
Mar 17, 2017 | 3.804 | 3.804 | 3.665 | 3.748 | 62,383 | -0.03(-0.74%) |
Mar 16, 2017 | 3.692 | 3.804 | 3.663 | 3.776 | 184,969 | +0.11(+3.04%) |
Mar 15, 2017 | 3.609 | 3.683 | 3.553 | 3.664 | 43,554 | +0.02(+0.51%) |
Mar 14, 2017 | 3.674 | 3.692 | 3.581 | 3.646 | 115,727 | -0.06(-1.50%) |
Mar 13, 2017 | 3.562 | 3.766 | 3.525 | 3.701 | 405,449 | +0.18(+5.00%) |
Mar 10, 2017 | 3.525 | 3.525 | 3.479 | 3.525 | 28,133 | +0.02(+0.53%) |
Mar 09, 2017 | 3.488 | 3.581 | 3.432 | 3.507 | 175,792 | +0.04(+1.07%) |
Mar 08, 2017 | 3.340 | 3.488 | 3.340 | 3.470 | 113,478 | +0.18(+5.35%) |
Mar 07, 2017 | 3.340 | 3.349 | 3.247 | 3.293 | 69,858 | -0.01(-0.28%) |
Mar 06, 2017 | 3.340 | 3.340 | 3.255 | 3.303 | 51,776 | -0.05(-1.39%) |
Mar 03, 2017 | 3.340 | 3.395 | 3.293 | 3.349 | 69,312 | +0.07(+2.27%) |
Mar 02, 2017 | 3.340 | 3.358 | 3.256 | 3.275 | 90,128 | -0.01(-0.28%) |
Mar 01, 2017 | 3.303 | 3.368 | 3.256 | 3.284 | 30,771 | -0.01(-0.28%) |
Feb 28, 2017 | 3.321 | 3.340 | 3.195 | 3.293 | 98,731 | -0.06(-1.66%) |
Feb 27, 2017 | 3.340 | 3.386 | 3.247 | 3.349 | 93,997 | +0.07(+2.27%) |
Feb 24, 2017 | 3.340 | 3.386 | 3.247 | 3.275 | 70,346 | -0.06(-1.94%) |
Feb 23, 2017 | 3.340 | 3.368 | 3.275 | 3.340 | 75,301 | -0.01(-0.28%) |
Feb 22, 2017 | 3.377 | 3.496 | 3.340 | 3.349 | 71,074 | -0.06(-1.63%) |
Feb 21, 2017 | 3.442 | 3.516 | 3.358 | 3.405 | 75,172 | -0.05(-1.34%) |
Feb 17, 2017 | 3.451 | 3.451 | 3.451 | 0 | -0.05(-1.33%) | |
Feb 16, 2017 | 3.525 | 3.534 | 3.448 | 3.497 | 42,256 | -0.01(-0.26%) |
Feb 15, 2017 | 3.534 | 3.562 | 3.479 | 3.507 | 146,745 | -0.04(-1.05%) |
Feb 14, 2017 | 3.488 | 3.553 | 3.377 | 3.544 | 205,965 | +0.06(+1.87%) |
Feb 13, 2017 | 3.553 | 3.562 | 3.395 | 3.479 | 164,027 | -0.07(-2.09%) |
Feb 10, 2017 | 3.590 | 3.618 | 3.452 | 3.553 | 196,480 | +0.00(+0.00%) |
Feb 09, 2017 | 3.460 | 3.701 | 3.340 | 3.553 | 635,116 | +0.08(+2.41%) |
Feb 08, 2017 | 3.618 | 3.618 | 3.219 | 3.470 | 780,026 | +0.11(+3.31%) |
Feb 07, 2017 | 3.534 | 3.571 | 3.349 | 3.358 | 158,232 | -0.12(-3.47%) |
Feb 06, 2017 | 3.460 | 3.553 | 3.460 | 3.479 | 58,366 | -0.03(-0.92%) |
Feb 03, 2017 | 3.414 | 3.562 | 3.414 | 3.511 | 119,382 | +0.09(+2.57%) |
Feb 02, 2017 | 3.386 | 3.534 | 3.321 | 3.423 | 175,302 | +0.06(+1.65%) |
Feb 01, 2017 | 3.154 | 3.386 | 3.136 | 3.368 | 348,086 | +0.29(+9.34%) |
Jan 31, 2017 | 3.015 | 3.126 | 2.783 | 3.080 | 197,237 | +0.04(+1.22%) |
Jan 30, 2017 | 3.145 | 3.154 | 3.080 | 3.043 | 33,503 | -0.07(-2.38%) |
Jan 27, 2017 | 3.098 | 3.145 | 3.024 | 3.117 | 31,066 | +0.05(+1.51%) |
Jan 26, 2017 | 3.043 | 3.108 | 3.043 | 3.071 | 30,507 | +0.01(+0.30%) |
Jan 25, 2017 | 3.154 | 3.154 | 2.969 | 3.061 | 38,786 | -0.09(-2.94%) |
Jan 24, 2017 | 3.145 | 3.154 | 3.126 | 3.154 | 29,339 | +0.05(+1.49%) |
Jan 23, 2017 | 3.061 | 3.142 | 3.061 | 3.108 | 28,669 | +0.05(+1.52%) |
Jan 20, 2017 | 3.071 | 3.071 | 3.038 | 3.061 | 21,853 | +0.00(+0.00%) |
Jan 19, 2017 | 3.043 | 3.080 | 2.969 | 3.061 | 76,285 | +0.03(+0.92%) |
Jan 18, 2017 | 3.071 | 3.089 | 3.019 | 3.034 | 21,952 | -0.02(-0.60%) |
Jan 17, 2017 | 3.098 | 3.101 | 3.015 | 3.052 | 19,766 | -0.03(-0.91%) |
Jan 13, 2017 | 3.080 | 3.080 | 3.080 | 0 | +0.07(+2.47%) | |
Jan 12, 2017 | 3.145 | 3.145 | 2.959 | 3.006 | 20,891 | -0.14(-4.42%) |
Jan 11, 2017 | 3.182 | 3.182 | 3.108 | 3.145 | 46,775 | -0.02(-0.59%) |
Jan 10, 2017 | 3.126 | 3.173 | 3.080 | 3.163 | 43,998 | +0.13(+4.28%) |
Jan 09, 2017 | 3.108 | 3.145 | 3.034 | 3.034 | 59,902 | +0.02(+0.62%) |
Jan 06, 2017 | 3.016 | 3.136 | 2.987 | 3.015 | 55,490 | -0.04(-1.22%) |
Jan 05, 2017 | 3.136 | 3.163 | 3.024 | 3.052 | 23,339 | -0.11(-3.52%) |
Jan 04, 2017 | 3.108 | 3.201 | 3.071 | 3.163 | 102,848 | +0.08(+2.71%) |
Jan 03, 2017 | 3.024 | 3.143 | 2.876 | 3.080 | 108,858 | +0.03(+0.91%) |
Dec 30, 2016 | 3.052 | 3.052 | 3.052 | 0 | +0.01(+0.30%) | |
Dec 29, 2016 | 2.978 | 3.061 | 2.950 | 3.043 | 79,748 | +0.06(+1.86%) |
Dec 28, 2016 | 2.950 | 3.034 | 2.829 | 2.987 | 127,385 | +0.03(+0.94%) |
Dec 27, 2016 | 2.959 | 3.061 | 2.885 | 2.959 | 103,079 | -0.04(-1.24%) |
Dec 23, 2016 | 2.996 | 2.996 | 2.996 | 0 | -0.04(-1.22%) | |
Dec 22, 2016 | 3.006 | 3.034 | 2.969 | 3.034 | 131,718 | +0.04(+1.24%) |
Dec 21, 2016 | 2.987 | 3.015 | 2.941 | 2.996 | 93,972 | +0.03(+0.94%) |
Dec 20, 2016 | 3.006 | 3.015 | 2.959 | 2.969 | 90,781 | -0.04(-1.23%) |
Dec 19, 2016 | 2.922 | 3.061 | 2.848 | 3.006 | 296,722 | +0.12(+4.18%) |
Dec 16, 2016 | 2.882 | 2.978 | 2.802 | 2.885 | 89,840 | -0.05(-1.58%) |
Dec 15, 2016 | 2.959 | 2.987 | 2.876 | 2.932 | 56,812 | -0.03(-0.94%) |
Dec 14, 2016 | 3.034 | 3.043 | 2.876 | 2.959 | 74,492 | -0.08(-2.74%) |
Dec 13, 2016 | 3.015 | 3.089 | 2.941 | 3.043 | 132,231 | +0.07(+2.50%) |
Dec 12, 2016 | 2.820 | 3.006 | 2.765 | 2.969 | 136,601 | +0.18(+6.31%) |
Dec 09, 2016 | 2.765 | 2.922 | 2.755 | 2.792 | 119,250 | +0.00(+0.00%) |
Dec 08, 2016 | 2.839 | 2.867 | 2.783 | 2.792 | 128,350 | -0.04(-1.31%) |
Dec 07, 2016 | 2.802 | 2.848 | 2.783 | 2.829 | 247,276 | +0.04(+1.33%) |
Dec 06, 2016 | 2.774 | 2.795 | 2.765 | 2.792 | 78,754 | +0.04(+1.35%) |
Dec 05, 2016 | 2.616 | 2.774 | 2.616 | 2.755 | 75,836 | +0.13(+4.95%) |
Dec 02, 2016 | 2.718 | 2.738 | 2.616 | 2.625 | 21,019 | -0.12(-4.39%) |
Dec 01, 2016 | 2.746 | 2.783 | 2.727 | 2.746 | 79,076 | -0.02(-0.67%) |
Nov 30, 2016 | 2.755 | 2.792 | 2.755 | 2.765 | 160,505 | -0.01(-0.33%) |
Nov 29, 2016 | 2.774 | 2.774 | 2.690 | 2.774 | 43,368 | +0.03(+1.01%) |
Nov 28, 2016 | 2.755 | 2.774 | 2.709 | 2.746 | 29,805 | -0.01(-0.34%) |
Nov 25, 2016 | 2.792 | 2.792 | 2.746 | 2.755 | 10,208 | -0.02(-0.67%) |
Nov 23, 2016 | 2.774 | 2.774 | 2.774 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 2.746 | 2.811 | 2.737 | 2.774 | 330,024 | +0.00(+0.00%) |
Nov 21, 2016 | 2.690 | 2.774 | 2.690 | 2.774 | 49,683 | +0.09(+3.28%) |
Nov 18, 2016 | 2.635 | 2.746 | 2.635 | 2.686 | 40,618 | -0.03(-1.19%) |
Nov 17, 2016 | 2.681 | 2.746 | 2.681 | 2.718 | 233,477 | -0.01(-0.34%) |
Nov 16, 2016 | 2.700 | 2.746 | 2.672 | 2.727 | 31,780 | -0.01(-0.34%) |
Nov 15, 2016 | 2.737 | 2.737 | 2.690 | 2.737 | 26,698 | +0.01(+0.34%) |
Nov 14, 2016 | 2.765 | 2.774 | 2.625 | 2.727 | 52,178 | +0.03(+1.03%) |
Nov 11, 2016 | 2.644 | 2.765 | 2.644 | 2.700 | 27,888 | +0.06(+2.11%) |
Nov 10, 2016 | 2.727 | 2.737 | 2.644 | 2.644 | 35,215 | -0.07(-2.73%) |
Nov 09, 2016 | 2.672 | 2.774 | 2.649 | 2.718 | 13,587 | +0.01(+0.34%) |
Nov 08, 2016 | 2.635 | 2.765 | 2.535 | 2.709 | 112,054 | +0.02(+0.69%) |
Nov 07, 2016 | 2.598 | 2.709 | 2.523 | 2.690 | 172,293 | +0.06(+2.11%) |
Nov 04, 2016 | 2.607 | 2.690 | 2.607 | 2.635 | 18,916 | +0.00(+0.00%) |
Nov 03, 2016 | 2.681 | 2.718 | 2.598 | 2.635 | 25,370 | -0.06(-2.07%) |
Nov 02, 2016 | 2.690 | 2.746 | 2.672 | 2.690 | 27,959 | -0.09(-3.33%) |
Nov 01, 2016 | 2.700 | 2.783 | 2.663 | 2.783 | 135,651 | +0.09(+3.45%) |
Oct 31, 2016 | 2.737 | 2.746 | 2.690 | 2.690 | 30,298 | -0.06(-2.36%) |
Oct 28, 2016 | 2.783 | 2.802 | 2.700 | 2.755 | 20,538 | -0.05(-1.66%) |
Oct 27, 2016 | 2.755 | 2.802 | 2.722 | 2.802 | 27,900 | +0.04(+1.34%) |
Oct 26, 2016 | 2.718 | 2.778 | 2.690 | 2.765 | 35,795 | +0.02(+0.68%) |
Oct 25, 2016 | 2.820 | 2.820 | 2.700 | 2.746 | 27,610 | -0.05(-1.66%) |
Oct 24, 2016 | 2.867 | 2.867 | 2.727 | 2.792 | 122,257 | -0.07(-2.59%) |
Oct 21, 2016 | 2.755 | 2.867 | 2.737 | 2.867 | 107,281 | +0.12(+4.39%) |
Oct 20, 2016 | 2.737 | 2.765 | 2.699 | 2.746 | 3,917 | +0.02(+0.81%) |
Oct 19, 2016 | 2.755 | 2.774 | 2.709 | 2.724 | 24,755 | -0.01(-0.46%) |
Oct 18, 2016 | 2.783 | 2.811 | 2.737 | 2.737 | 164,458 | -0.05(-1.67%) |
Oct 17, 2016 | 2.811 | 2.820 | 2.783 | 2.783 | 52,542 | -0.04(-1.32%) |
Oct 14, 2016 | 2.765 | 2.904 | 2.737 | 2.820 | 42,714 | +0.06(+2.01%) |
Oct 13, 2016 | 2.829 | 2.829 | 2.728 | 2.765 | 54,219 | -0.06(-2.30%) |
Oct 12, 2016 | 2.876 | 2.904 | 2.802 | 2.829 | 43,748 | -0.04(-1.29%) |
Oct 11, 2016 | 2.876 | 2.969 | 2.792 | 2.867 | 167,533 | +0.01(+0.32%) |
Oct 10, 2016 | 2.755 | 2.876 | 2.737 | 2.857 | 116,997 | +0.06(+1.99%) |
Oct 07, 2016 | 2.808 | 2.829 | 2.774 | 2.802 | 39,577 | +0.00(+0.00%) |
Oct 06, 2016 | 2.737 | 2.829 | 2.718 | 2.802 | 90,006 | +0.05(+1.85%) |
Oct 05, 2016 | 2.727 | 2.774 | 2.727 | 2.751 | 36,857 | +0.01(+0.51%) |
Oct 04, 2016 | 2.746 | 2.811 | 2.718 | 2.737 | 13,956 | -0.04(-1.34%) |
Oct 03, 2016 | 2.755 | 2.829 | 2.727 | 2.774 | 87,910 | -0.02(-0.66%) |
Sep 30, 2016 | 2.727 | 2.792 | 2.709 | 2.792 | 36,549 | +0.06(+2.03%) |
Sep 29, 2016 | 2.783 | 2.783 | 2.718 | 2.737 | 13,353 | -0.06(-1.99%) |
Sep 28, 2016 | 2.737 | 2.792 | 2.727 | 2.792 | 46,544 | +0.07(+2.73%) |
Sep 27, 2016 | 2.737 | 2.792 | 2.700 | 2.718 | 32,831 | -0.06(-2.01%) |
Sep 26, 2016 | 2.718 | 2.811 | 2.681 | 2.774 | 48,130 | +0.02(+0.80%) |
Sep 23, 2016 | 2.783 | 2.829 | 2.690 | 2.752 | 383,495 | -0.02(-0.79%) |
Sep 22, 2016 | 2.690 | 2.811 | 2.677 | 2.774 | 176,346 | +0.13(+4.91%) |
Sep 21, 2016 | 2.580 | 2.681 | 2.560 | 2.644 | 92,784 | +0.08(+3.26%) |
Sep 20, 2016 | 2.505 | 2.588 | 2.338 | 2.560 | 260,694 | +0.06(+2.22%) |
Sep 19, 2016 | 2.458 | 2.505 | 2.449 | 2.505 | 18,101 | +0.06(+2.27%) |
Sep 16, 2016 | 2.440 | 2.458 | 2.421 | 2.449 | 1,786 | +0.04(+1.54%) |
Sep 15, 2016 | 2.375 | 2.440 | 2.366 | 2.412 | 52,917 | +0.07(+3.17%) |
Sep 14, 2016 | 2.319 | 2.393 | 2.245 | 2.338 | 32,907 | +0.02(+0.80%) |
Sep 13, 2016 | 2.319 | 2.347 | 2.315 | 2.319 | 355,854 | -0.03(-1.19%) |
Sep 12, 2016 | 2.310 | 2.393 | 2.310 | 2.347 | 51,046 | +0.03(+1.20%) |
Sep 09, 2016 | 2.347 | 2.375 | 2.315 | 2.319 | 5,832 | -0.03(-1.19%) |
Sep 08, 2016 | 2.366 | 2.375 | 2.347 | 2.347 | 9,252 | -0.01(-0.39%) |
Sep 07, 2016 | 2.384 | 2.403 | 2.338 | 2.356 | 32,934 | -0.02(-0.78%) |
Sep 06, 2016 | 2.431 | 2.431 | 2.366 | 2.375 | 41,077 | +0.01(+0.39%) |
Sep 02, 2016 | 2.431 | 2.366 | 2.366 | 2.366 | 17,570 | +0.02(+0.79%) |
Sep 01, 2016 | 2.403 | 2.403 | 2.332 | 2.347 | 6,483 | +0.06(+2.43%) |
Aug 31, 2016 | 2.356 | 2.384 | 2.245 | 2.291 | 17,043 | -0.04(-1.59%) |
Aug 30, 2016 | 2.310 | 2.366 | 2.310 | 2.329 | 29,972 | +0.01(+0.60%) |
Aug 29, 2016 | 2.319 | 2.375 | 2.209 | 2.315 | 156,275 | +0.03(+1.42%) |
Aug 26, 2016 | 2.347 | 2.393 | 2.273 | 2.282 | 16,949 | -0.06(-2.38%) |
Aug 25, 2016 | 2.356 | 2.369 | 2.329 | 2.338 | 4,575 | -0.05(-1.95%) |
Aug 24, 2016 | 2.323 | 2.403 | 2.319 | 2.384 | 18,981 | +0.00(+0.00%) |
Aug 23, 2016 | 2.412 | 2.412 | 2.375 | 2.384 | 16,012 | -0.03(-1.15%) |
Aug 22, 2016 | 2.384 | 2.412 | 2.375 | 2.412 | 53,620 | +0.05(+1.96%) |
Aug 19, 2016 | 2.356 | 2.384 | 2.355 | 2.366 | 11,065 | +0.03(+1.19%) |
Aug 18, 2016 | 2.301 | 2.356 | 2.301 | 2.338 | 14,048 | +0.06(+2.86%) |
Aug 17, 2016 | 2.356 | 2.356 | 2.264 | 2.273 | 39,998 | +0.03(+1.24%) |
Aug 16, 2016 | 2.310 | 2.329 | 2.236 | 2.245 | 20,534 | -0.08(-3.59%) |
Aug 15, 2016 | 2.291 | 2.384 | 2.291 | 2.329 | 30,929 | +0.06(+2.45%) |
Aug 12, 2016 | 2.245 | 2.310 | 2.226 | 2.273 | 19,705 | +0.03(+1.24%) |
Aug 11, 2016 | 2.310 | 2.319 | 2.245 | 2.245 | 24,458 | -0.04(-1.63%) |
Aug 10, 2016 | 2.347 | 2.393 | 2.282 | 2.282 | 8,224 | -0.05(-1.99%) |
Aug 09, 2016 | 2.403 | 2.412 | 2.264 | 2.329 | 32,985 | -0.06(-2.33%) |
Aug 08, 2016 | 2.393 | 2.421 | 2.375 | 2.384 | 27,202 | -0.03(-1.15%) |
Aug 05, 2016 | 2.393 | 2.412 | 2.366 | 2.412 | 84,141 | +0.05(+1.96%) |
Aug 04, 2016 | 2.356 | 2.412 | 2.319 | 2.366 | 92,944 | -0.02(-0.97%) |
Aug 03, 2016 | 2.458 | 2.468 | 2.341 | 2.389 | 69,104 | -0.10(-3.92%) |
Aug 02, 2016 | 2.468 | 2.514 | 2.453 | 2.486 | 34,476 | -0.03(-1.11%) |
Aug 01, 2016 | 2.505 | 2.523 | 2.449 | 2.514 | 49,911 | -0.04(-1.45%) |
Jul 29, 2016 | 2.560 | 2.560 | 2.486 | 2.551 | 34,786 | +0.01(+0.36%) |
Jul 28, 2016 | 2.486 | 2.542 | 2.449 | 2.542 | 96,332 | +0.04(+1.48%) |
Jul 27, 2016 | 2.523 | 2.607 | 2.458 | 2.505 | 110,748 | -0.02(-0.74%) |
Jul 26, 2016 | 2.486 | 2.551 | 2.413 | 2.523 | 83,483 | +0.05(+1.87%) |
Jul 25, 2016 | 2.347 | 2.523 | 2.245 | 2.477 | 821,310 | +0.11(+4.71%) |
Jul 22, 2016 | 2.384 | 2.384 | 2.319 | 2.366 | 52,733 | +0.03(+1.19%) |
Jul 21, 2016 | 2.477 | 2.523 | 2.236 | 2.338 | 243,997 | +0.06(+2.86%) |
Jul 20, 2016 | 2.273 | 2.472 | 2.264 | 2.273 | 434,012 | +0.00(+0.00%) |
Jul 19, 2016 | 2.254 | 2.301 | 2.254 | 2.273 | 42,215 | +0.01(+0.45%) |
Jul 18, 2016 | 2.245 | 2.310 | 2.185 | 2.263 | 107,812 | +0.03(+1.20%) |
Jul 15, 2016 | 2.171 | 2.268 | 2.162 | 2.236 | 64,762 | +0.01(+0.42%) |
Jul 14, 2016 | 2.152 | 2.301 | 2.152 | 2.226 | 97,614 | +0.07(+3.45%) |
Jul 13, 2016 | 2.124 | 2.152 | 1.967 | 2.152 | 97,701 | -0.01(-0.43%) |
Jul 12, 2016 | 2.171 | 2.189 | 2.162 | 2.162 | 5,317 | -0.03(-1.25%) |
Jul 11, 2016 | 2.134 | 2.226 | 2.124 | 2.189 | 52,317 | +0.09(+4.40%) |
Jul 08, 2016 | 2.124 | 2.032 | 2.067 | 2.097 | 25,594 | +0.06(+3.20%) |
Jul 07, 2016 | 2.013 | 2.106 | 1.995 | 2.032 | 53,176 | +0.15(+7.74%) |
Jul 05, 2016 | 1.939 | 1.967 | 1.874 | 1.886 | 3,434 | -0.05(-2.74%) |
Jul 01, 2016 | 1.948 | 1.939 | 1.939 | 1.939 | 970 | -0.01(-0.48%) |
Jun 30, 2016 | 1.920 | 1.948 | 1.855 | 1.948 | 4,781 | +0.01(+0.48%) |
Jun 29, 2016 | 1.883 | 1.939 | 1.837 | 1.939 | 4,185 | +0.05(+2.45%) |
Jun 28, 2016 | 1.883 | 1.911 | 1.846 | 1.892 | 3,643 | +0.01(+0.49%) |
Jun 27, 2016 | 1.902 | 1.902 | 1.846 | 1.883 | 9,357 | -0.05(-2.40%) |
Jun 24, 2016 | 1.930 | 1.967 | 1.846 | 1.930 | 37,943 | -0.05(-2.35%) |
Jun 23, 2016 | 1.985 | 1.995 | 1.967 | 1.976 | 2,241 | +0.03(+1.43%) |
Jun 22, 2016 | 1.995 | 1.995 | 1.940 | 1.948 | 10,423 | -0.04(-1.87%) |
Jun 21, 2016 | 1.976 | 2.022 | 1.957 | 1.985 | 14,260 | -0.03(-1.38%) |
Jun 20, 2016 | 1.976 | 2.041 | 1.972 | 2.013 | 15,383 | +0.06(+3.33%) |
Jun 17, 2016 | 1.948 | 2.004 | 1.930 | 1.948 | 16,337 | -0.04(-2.10%) |
Jun 16, 2016 | 1.953 | 2.013 | 1.948 | 1.990 | 13,426 | +0.05(+2.63%) |
Jun 15, 2016 | 2.013 | 2.022 | 1.920 | 1.939 | 28,371 | -0.07(-3.69%) |
Jun 14, 2016 | 1.920 | 2.041 | 1.883 | 2.013 | 48,887 | +0.07(+3.83%) |
Jun 13, 2016 | 1.920 | 2.032 | 1.911 | 1.939 | 32,253 | +0.03(+1.46%) |
Jun 10, 2016 | 1.911 | 1.920 | 1.892 | 1.911 | 2,268 | -0.03(-1.44%) |
Jun 09, 2016 | 1.930 | 1.948 | 1.911 | 1.939 | 3,535 | -0.01(-0.48%) |
Jun 08, 2016 | 1.957 | 1.957 | 1.876 | 1.948 | 5,390 | +0.02(+0.96%) |
Jun 07, 2016 | 1.939 | 1.964 | 1.920 | 1.930 | 7,278 | +0.01(+0.48%) |
Jun 06, 2016 | 1.855 | 1.975 | 1.855 | 1.920 | 147,262 | +0.07(+4.02%) |
Jun 03, 2016 | 1.837 | 1.874 | 1.790 | 1.846 | 38,416 | -0.01(-0.50%) |
Jun 02, 2016 | 1.800 | 1.874 | 1.800 | 1.855 | 34,333 | +0.06(+3.25%) |