Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.30 | 13.30 | 12.65 | 13.27 | 857,906 | -0.04(-0.29%) |
May 30, 2017 | 13.34 | 13.44 | 13.10 | 13.31 | 581,186 | +0.00(+0.00%) |
May 26, 2017 | 13.09 | 13.65 | 13.03 | 13.31 | 788,600 | +0.22(+1.69%) |
May 25, 2017 | 12.67 | 13.13 | 12.48 | 13.09 | 890,538 | +0.54(+4.29%) |
May 24, 2017 | 12.72 | 12.86 | 12.45 | 12.55 | 395,866 | -0.15(-1.21%) |
May 23, 2017 | 12.50 | 12.76 | 12.10 | 12.70 | 625,686 | +0.20(+1.62%) |
May 22, 2017 | 12.85 | 12.88 | 11.78 | 12.50 | 1,407,086 | -0.24(-1.89%) |
May 19, 2017 | 12.98 | 13.26 | 12.69 | 12.74 | 617,917 | -0.15(-1.19%) |
May 18, 2017 | 12.68 | 13.02 | 12.24 | 12.90 | 630,509 | +0.14(+1.13%) |
May 17, 2017 | 13.63 | 13.63 | 12.50 | 12.75 | 1,135,830 | -1.10(-7.92%) |
May 16, 2017 | 13.90 | 13.94 | 13.43 | 13.85 | 866,942 | +0.07(+0.49%) |
May 15, 2017 | 13.35 | 14.09 | 13.32 | 13.78 | 1,790,200 | +0.57(+4.29%) |
May 12, 2017 | 13.63 | 13.63 | 13.11 | 13.21 | 969,750 | -0.41(-3.03%) |
May 11, 2017 | 13.20 | 13.79 | 13.15 | 13.63 | 1,392,360 | +0.46(+3.51%) |
May 10, 2017 | 12.72 | 13.22 | 12.40 | 13.17 | 860,118 | +0.65(+5.23%) |
May 09, 2017 | 12.75 | 12.97 | 12.09 | 12.51 | 997,527 | -0.20(-1.59%) |
May 08, 2017 | 11.65 | 12.71 | 11.65 | 12.71 | 1,176,534 | +1.02(+8.72%) |
May 05, 2017 | 11.65 | 11.77 | 11.45 | 11.69 | 484,654 | +0.06(+0.50%) |
May 04, 2017 | 11.43 | 11.77 | 11.39 | 11.64 | 726,464 | +0.30(+2.63%) |
May 03, 2017 | 11.35 | 11.36 | 11.13 | 11.34 | 335,610 | +0.00(+0.00%) |
May 02, 2017 | 10.95 | 11.40 | 10.86 | 11.34 | 669,907 | +0.48(+4.43%) |
May 01, 2017 | 10.87 | 10.95 | 10.76 | 10.86 | 400,855 | +0.08(+0.71%) |
Apr 28, 2017 | 10.90 | 11.02 | 10.75 | 10.78 | 520,191 | -0.18(-1.67%) |
Apr 27, 2017 | 11.03 | 11.10 | 10.88 | 10.96 | 378,740 | -0.07(-0.61%) |
Apr 26, 2017 | 11.12 | 11.16 | 10.90 | 11.03 | 427,514 | -0.07(-0.61%) |
Apr 25, 2017 | 10.96 | 11.13 | 10.91 | 11.10 | 569,893 | +0.24(+2.21%) |
Apr 24, 2017 | 10.93 | 10.93 | 10.60 | 10.86 | 595,581 | +0.09(+0.80%) |
Apr 21, 2017 | 10.93 | 11.03 | 10.76 | 10.77 | 336,648 | -0.19(-1.75%) |
Apr 20, 2017 | 10.85 | 11.02 | 10.80 | 10.96 | 262,442 | +0.16(+1.51%) |
Apr 19, 2017 | 10.80 | 10.96 | 10.75 | 10.80 | 232,754 | +0.00(+0.00%) |
Apr 18, 2017 | 10.68 | 10.94 | 10.63 | 10.80 | 299,353 | +0.12(+1.17%) |
Apr 17, 2017 | 10.54 | 10.72 | 10.42 | 10.68 | 337,075 | +0.14(+1.37%) |
Apr 13, 2017 | 10.44 | 10.75 | 10.38 | 10.53 | 540,014 | -0.03(-0.27%) |
Apr 12, 2017 | 10.72 | 10.80 | 10.50 | 10.56 | 660,738 | -0.19(-1.79%) |
Apr 11, 2017 | 10.57 | 10.82 | 10.56 | 10.75 | 293,931 | +0.22(+2.10%) |
Apr 10, 2017 | 10.68 | 10.85 | 10.47 | 10.53 | 429,437 | -0.22(-2.06%) |
Apr 07, 2017 | 10.71 | 10.87 | 10.62 | 10.75 | 308,365 | -0.06(-0.53%) |
Apr 06, 2017 | 10.40 | 10.87 | 10.34 | 10.81 | 841,395 | +0.43(+4.17%) |
Apr 05, 2017 | 10.75 | 10.76 | 10.36 | 10.38 | 1,033,529 | -0.32(-2.97%) |
Apr 04, 2017 | 10.77 | 11.02 | 10.61 | 10.69 | 735,384 | -0.12(-1.07%) |
Apr 03, 2017 | 11.65 | 11.72 | 10.29 | 10.81 | 1,611,711 | -0.73(-6.33%) |
Mar 31, 2017 | 11.18 | 11.69 | 11.18 | 11.54 | 1,273,060 | +0.34(+3.00%) |
Mar 30, 2017 | 11.17 | 11.29 | 10.93 | 11.20 | 406,525 | +0.08(+0.69%) |
Mar 29, 2017 | 11.20 | 11.32 | 10.93 | 11.13 | 532,879 | -0.04(-0.34%) |
Mar 28, 2017 | 11.17 | 11.38 | 11.06 | 11.17 | 448,450 | -0.10(-0.85%) |
Mar 27, 2017 | 10.87 | 11.33 | 10.70 | 11.26 | 561,136 | -0.01(-0.09%) |
Mar 24, 2017 | 11.18 | 11.54 | 11.17 | 11.27 | 591,066 | +0.11(+0.95%) |
Mar 23, 2017 | 10.77 | 11.37 | 10.60 | 11.17 | 852,423 | +0.13(+1.13%) |
Mar 22, 2017 | 10.93 | 11.11 | 10.82 | 11.04 | 632,531 | +0.11(+0.97%) |
Mar 21, 2017 | 11.83 | 12.17 | 10.58 | 10.93 | 1,566,029 | -0.70(-6.03%) |
Mar 20, 2017 | 10.92 | 11.70 | 10.92 | 11.64 | 2,104,780 | +0.72(+6.61%) |
Mar 17, 2017 | 10.97 | 11.18 | 10.90 | 10.92 | 981,427 | -0.06(-0.53%) |
Mar 16, 2017 | 10.94 | 11.29 | 10.83 | 10.97 | 749,317 | +0.03(+0.26%) |
Mar 15, 2017 | 10.74 | 11.02 | 10.71 | 10.94 | 746,183 | +0.14(+1.34%) |
Mar 14, 2017 | 10.75 | 10.83 | 10.42 | 10.80 | 1,057,351 | -0.03(-0.27%) |
Mar 13, 2017 | 10.74 | 11.03 | 10.74 | 10.83 | 362,493 | +0.11(+0.99%) |
Mar 10, 2017 | 10.93 | 11.14 | 10.69 | 10.72 | 501,055 | -0.12(-1.06%) |
Mar 09, 2017 | 10.78 | 11.12 | 10.73 | 10.84 | 570,603 | +0.03(+0.27%) |
Mar 08, 2017 | 10.93 | 11.05 | 10.71 | 10.81 | 480,908 | -0.12(-1.06%) |
Mar 07, 2017 | 10.76 | 11.10 | 10.76 | 10.93 | 667,095 | +0.23(+2.16%) |
Mar 06, 2017 | 11.19 | 11.22 | 10.45 | 10.69 | 949,017 | -0.46(-4.14%) |
Mar 03, 2017 | 10.80 | 11.29 | 10.72 | 11.16 | 1,233,894 | +0.35(+3.20%) |
Mar 02, 2017 | 10.84 | 10.94 | 10.61 | 10.81 | 709,158 | +0.03(+0.27%) |
Mar 01, 2017 | 10.46 | 10.95 | 10.46 | 10.78 | 1,114,434 | +0.37(+3.51%) |
Feb 28, 2017 | 10.75 | 10.96 | 10.36 | 10.42 | 758,817 | -0.28(-2.61%) |
Feb 27, 2017 | 10.54 | 10.98 | 10.12 | 10.69 | 1,828,382 | +0.12(+1.09%) |
Feb 24, 2017 | 10.01 | 11.38 | 9.983 | 10.58 | 3,633,321 | +0.58(+5.77%) |
Feb 23, 2017 | 8.636 | 10.05 | 8.338 | 10.00 | 4,399,147 | +1.87(+22.93%) |
Feb 22, 2017 | 8.040 | 8.213 | 8.021 | 8.136 | 473,039 | +0.12(+1.44%) |
Feb 21, 2017 | 7.742 | 8.165 | 7.741 | 8.021 | 772,002 | +0.27(+3.47%) |
Feb 17, 2017 | 7.751 | 7.751 | 7.751 | 0 | -0.03(-0.37%) | |
Feb 16, 2017 | 7.694 | 7.867 | 7.646 | 7.780 | 440,740 | +0.07(+0.87%) |
Feb 15, 2017 | 7.694 | 7.819 | 7.674 | 7.713 | 376,338 | +0.03(+0.38%) |
Feb 14, 2017 | 7.674 | 7.867 | 7.500 | 7.684 | 431,220 | -0.05(-0.62%) |
Feb 13, 2017 | 7.925 | 7.925 | 7.674 | 7.732 | 593,827 | -0.10(-1.23%) |
Feb 10, 2017 | 7.694 | 7.934 | 7.636 | 7.828 | 748,766 | +0.20(+2.65%) |
Feb 09, 2017 | 7.463 | 7.655 | 7.434 | 7.626 | 544,830 | +0.22(+2.99%) |
Feb 08, 2017 | 7.569 | 7.569 | 7.347 | 7.405 | 395,234 | -0.11(-1.41%) |
Feb 07, 2017 | 7.347 | 7.578 | 7.290 | 7.511 | 678,873 | +0.16(+2.23%) |
Feb 06, 2017 | 7.530 | 7.530 | 7.299 | 7.347 | 689,400 | -0.19(-2.55%) |
Feb 03, 2017 | 7.069 | 7.607 | 7.059 | 7.540 | 1,556,901 | +0.43(+6.09%) |
Feb 02, 2017 | 7.030 | 7.213 | 6.694 | 7.107 | 865,442 | +0.39(+5.87%) |
Feb 01, 2017 | 6.492 | 6.799 | 6.472 | 6.713 | 382,870 | +0.04(+0.58%) |
Jan 31, 2017 | 6.703 | 6.761 | 6.617 | 6.674 | 246,684 | -0.14(-2.12%) |
Jan 30, 2017 | 6.847 | 6.876 | 6.636 | 6.819 | 357,249 | +0.00(+0.00%) |
Jan 27, 2017 | 6.790 | 7.011 | 6.761 | 6.819 | 430,810 | +0.13(+1.87%) |
Jan 26, 2017 | 6.761 | 6.857 | 6.568 | 6.694 | 344,098 | -0.04(-0.57%) |
Jan 25, 2017 | 6.742 | 6.819 | 6.602 | 6.732 | 687,115 | +0.00(+0.00%) |
Jan 24, 2017 | 6.549 | 6.790 | 6.443 | 6.732 | 243,808 | +0.13(+1.89%) |
Jan 23, 2017 | 6.665 | 6.713 | 6.386 | 6.607 | 483,623 | -0.13(-2.00%) |
Jan 20, 2017 | 6.809 | 6.867 | 6.742 | 6.742 | 211,756 | -0.06(-0.85%) |
Jan 19, 2017 | 6.790 | 6.895 | 6.656 | 6.799 | 484,218 | -0.03(-0.42%) |
Jan 18, 2017 | 6.809 | 6.924 | 6.650 | 6.828 | 406,236 | +0.13(+1.87%) |
Jan 17, 2017 | 6.847 | 6.847 | 6.617 | 6.703 | 654,232 | -0.14(-2.11%) |
Jan 13, 2017 | 6.847 | 6.847 | 6.847 | 0 | +0.34(+5.17%) | |
Jan 12, 2017 | 6.540 | 6.636 | 6.443 | 6.511 | 552,172 | -0.01(-0.15%) |
Jan 11, 2017 | 6.251 | 6.559 | 6.165 | 6.520 | 661,740 | +0.28(+4.47%) |
Jan 10, 2017 | 6.068 | 6.251 | 6.049 | 6.242 | 357,643 | +0.16(+2.69%) |
Jan 09, 2017 | 6.088 | 6.116 | 6.027 | 6.078 | 381,824 | -0.03(-0.47%) |
Jan 06, 2017 | 6.174 | 6.232 | 6.068 | 6.107 | 328,655 | -0.06(-0.94%) |
Jan 05, 2017 | 6.251 | 6.299 | 6.049 | 6.165 | 417,854 | -0.08(-1.23%) |
Jan 04, 2017 | 6.001 | 6.357 | 5.972 | 6.242 | 771,560 | +0.27(+4.51%) |
Jan 03, 2017 | 6.347 | 6.359 | 5.559 | 5.972 | 1,985,740 | -0.40(-6.33%) |
Dec 30, 2016 | 6.376 | 6.376 | 6.376 | 0 | -0.07(-1.04%) | |
Dec 29, 2016 | 6.530 | 6.626 | 6.232 | 6.443 | 562,216 | -0.05(-0.74%) |
Dec 28, 2016 | 6.463 | 6.674 | 6.387 | 6.492 | 436,119 | +0.01(+0.15%) |
Dec 27, 2016 | 6.501 | 6.636 | 6.329 | 6.482 | 626,884 | -0.11(-1.61%) |
Dec 23, 2016 | 6.588 | 6.588 | 6.588 | 0 | +0.02(+0.29%) | |
Dec 22, 2016 | 6.492 | 6.722 | 6.463 | 6.568 | 477,247 | +0.14(+2.25%) |
Dec 21, 2016 | 6.588 | 6.722 | 6.338 | 6.424 | 641,363 | -0.13(-2.05%) |
Dec 20, 2016 | 6.222 | 6.588 | 6.165 | 6.559 | 841,764 | +0.39(+6.40%) |
Dec 19, 2016 | 6.203 | 6.251 | 6.141 | 6.165 | 425,056 | -0.07(-1.08%) |
Dec 16, 2016 | 6.280 | 6.334 | 6.174 | 6.232 | 412,779 | +0.01(+0.15%) |
Dec 15, 2016 | 6.116 | 6.280 | 6.011 | 6.222 | 565,332 | +0.11(+1.73%) |
Dec 14, 2016 | 6.193 | 6.347 | 5.915 | 6.116 | 622,513 | -0.18(-2.90%) |
Dec 13, 2016 | 6.290 | 6.405 | 6.222 | 6.299 | 615,397 | +0.07(+1.08%) |
Dec 12, 2016 | 6.059 | 6.251 | 5.943 | 6.232 | 984,635 | +0.25(+4.18%) |
Dec 09, 2016 | 6.443 | 6.472 | 5.915 | 5.982 | 1,317,404 | -0.43(-6.75%) |
Dec 08, 2016 | 6.184 | 6.482 | 6.165 | 6.415 | 1,389,168 | +0.32(+5.20%) |
Dec 07, 2016 | 6.049 | 6.205 | 5.972 | 6.097 | 1,422,075 | +0.14(+2.42%) |
Dec 06, 2016 | 5.636 | 6.030 | 5.568 | 5.953 | 2,061,141 | +0.37(+6.54%) |
Dec 05, 2016 | 5.414 | 5.638 | 5.400 | 5.588 | 1,195,159 | +0.18(+3.38%) |
Dec 02, 2016 | 5.212 | 5.472 | 5.203 | 5.405 | 967,882 | +0.20(+3.88%) |
Dec 01, 2016 | 5.472 | 5.539 | 5.107 | 5.203 | 939,967 | -0.26(-4.75%) |
Nov 30, 2016 | 5.405 | 5.549 | 5.366 | 5.463 | 1,125,050 | +0.14(+2.71%) |
Nov 29, 2016 | 5.270 | 5.414 | 4.928 | 5.318 | 1,031,355 | +0.07(+1.28%) |
Nov 28, 2016 | 5.424 | 5.453 | 5.030 | 5.251 | 1,373,162 | +0.42(+8.76%) |
Nov 25, 2016 | 4.770 | 4.828 | 4.626 | 4.828 | 441,399 | +0.06(+1.21%) |
Nov 23, 2016 | 4.770 | 4.770 | 4.770 | 0 | +0.30(+6.67%) | |
Nov 22, 2016 | 4.174 | 4.530 | 4.164 | 4.472 | 666,831 | +0.26(+6.16%) |
Nov 21, 2016 | 4.155 | 4.232 | 4.155 | 4.212 | 381,888 | +0.06(+1.39%) |
Nov 18, 2016 | 4.212 | 4.280 | 4.116 | 4.155 | 479,612 | +0.01(+0.23%) |
Nov 17, 2016 | 4.203 | 4.222 | 4.097 | 4.145 | 344,932 | +0.04(+0.94%) |
Nov 16, 2016 | 4.155 | 4.212 | 4.061 | 4.106 | 302,331 | +0.06(+1.43%) |
Nov 15, 2016 | 4.078 | 4.299 | 3.991 | 4.049 | 421,470 | +0.11(+2.68%) |
Nov 14, 2016 | 4.116 | 4.308 | 3.808 | 3.943 | 725,479 | -0.15(-3.76%) |
Nov 11, 2016 | 3.991 | 4.308 | 3.991 | 4.097 | 881,593 | +0.22(+5.71%) |
Nov 10, 2016 | 3.751 | 3.933 | 3.722 | 3.876 | 555,221 | +0.22(+6.05%) |
Nov 09, 2016 | 3.606 | 3.674 | 3.511 | 3.655 | 365,656 | +0.09(+2.43%) |
Nov 08, 2016 | 3.558 | 3.645 | 3.558 | 3.568 | 132,186 | +0.01(+0.27%) |
Nov 07, 2016 | 3.587 | 3.683 | 3.505 | 3.558 | 374,238 | +0.07(+1.93%) |
Nov 04, 2016 | 3.510 | 3.558 | 3.462 | 3.491 | 231,732 | -0.04(-1.09%) |
Nov 03, 2016 | 3.578 | 3.651 | 3.501 | 3.529 | 114,726 | -0.06(-1.61%) |
Nov 02, 2016 | 3.558 | 3.606 | 3.558 | 3.587 | 27,583 | +0.03(+0.81%) |
Nov 01, 2016 | 3.558 | 3.789 | 3.510 | 3.558 | 229,682 | +0.13(+3.93%) |
Oct 31, 2016 | 3.510 | 3.510 | 3.376 | 3.424 | 64,222 | -0.08(-2.20%) |
Oct 28, 2016 | 3.472 | 3.510 | 3.472 | 3.501 | 47,716 | +0.02(+0.55%) |
Oct 27, 2016 | 3.491 | 3.501 | 3.462 | 3.481 | 32,422 | +0.01(+0.28%) |
Oct 26, 2016 | 3.347 | 3.501 | 3.347 | 3.472 | 34,150 | +0.09(+2.56%) |
Oct 25, 2016 | 3.472 | 3.515 | 3.366 | 3.385 | 96,429 | -0.12(-3.30%) |
Oct 24, 2016 | 3.443 | 3.510 | 3.414 | 3.501 | 34,469 | +0.04(+1.11%) |
Oct 21, 2016 | 3.424 | 3.462 | 3.376 | 3.462 | 23,173 | -0.01(-0.28%) |
Oct 20, 2016 | 3.404 | 3.501 | 3.404 | 3.472 | 23,538 | +0.06(+1.69%) |
Oct 19, 2016 | 3.491 | 3.529 | 3.404 | 3.414 | 48,229 | -0.09(-2.47%) |
Oct 18, 2016 | 3.510 | 3.549 | 3.486 | 3.501 | 50,418 | +0.00(+0.00%) |
Oct 17, 2016 | 3.472 | 3.501 | 3.453 | 3.501 | 27,195 | +0.00(+0.00%) |
Oct 14, 2016 | 3.481 | 3.529 | 3.472 | 3.501 | 48,205 | +0.03(+0.83%) |
Oct 13, 2016 | 3.366 | 3.529 | 3.347 | 3.472 | 120,363 | +0.09(+2.56%) |
Oct 12, 2016 | 3.433 | 3.443 | 3.366 | 3.385 | 49,768 | -0.06(-1.68%) |
Oct 11, 2016 | 3.520 | 3.520 | 3.443 | 3.443 | 45,055 | -0.07(-1.92%) |
Oct 10, 2016 | 3.481 | 3.510 | 3.481 | 3.510 | 16,171 | +0.01(+0.27%) |
Oct 07, 2016 | 3.462 | 3.529 | 3.462 | 3.501 | 19,380 | +0.00(+0.00%) |
Oct 06, 2016 | 3.395 | 3.520 | 3.366 | 3.501 | 37,043 | +0.10(+2.82%) |
Oct 05, 2016 | 3.443 | 3.558 | 3.318 | 3.404 | 183,874 | -0.01(-0.28%) |
Oct 04, 2016 | 3.433 | 3.462 | 3.328 | 3.414 | 60,738 | -0.02(-0.56%) |
Oct 03, 2016 | 3.404 | 3.481 | 3.404 | 3.433 | 31,692 | +0.00(+0.00%) |
Sep 30, 2016 | 3.318 | 3.472 | 3.318 | 3.433 | 99,632 | +0.14(+4.39%) |
Sep 29, 2016 | 3.318 | 3.415 | 3.279 | 3.289 | 65,107 | -0.06(-1.72%) |
Sep 28, 2016 | 3.337 | 3.433 | 3.289 | 3.347 | 86,347 | -0.02(-0.57%) |
Sep 27, 2016 | 3.289 | 3.376 | 3.289 | 3.366 | 55,810 | +0.08(+2.34%) |
Sep 26, 2016 | 3.385 | 3.395 | 3.270 | 3.289 | 43,669 | -0.08(-2.29%) |
Sep 23, 2016 | 3.453 | 3.453 | 3.356 | 3.366 | 28,796 | -0.05(-1.41%) |
Sep 22, 2016 | 3.472 | 3.472 | 3.404 | 3.414 | 60,212 | +0.01(+0.28%) |
Sep 21, 2016 | 3.270 | 3.472 | 3.270 | 3.404 | 66,703 | +0.08(+2.31%) |
Sep 20, 2016 | 3.347 | 3.366 | 3.299 | 3.328 | 21,811 | +0.00(+0.00%) |
Sep 19, 2016 | 3.347 | 3.424 | 3.308 | 3.328 | 44,359 | -0.06(-1.70%) |
Sep 16, 2016 | 3.222 | 3.414 | 3.183 | 3.385 | 142,549 | +0.13(+4.14%) |
Sep 15, 2016 | 3.231 | 3.270 | 3.164 | 3.251 | 40,860 | +0.07(+2.11%) |
Sep 14, 2016 | 3.135 | 3.231 | 3.135 | 3.183 | 33,311 | +0.03(+0.91%) |
Sep 13, 2016 | 3.241 | 3.288 | 3.154 | 3.154 | 70,536 | -0.09(-2.67%) |
Sep 12, 2016 | 3.193 | 3.289 | 3.126 | 3.241 | 65,868 | +0.03(+0.90%) |
Sep 09, 2016 | 3.289 | 3.289 | 3.193 | 3.212 | 44,650 | -0.08(-2.34%) |
Sep 08, 2016 | 3.212 | 3.308 | 3.212 | 3.289 | 45,674 | +0.07(+2.09%) |
Sep 07, 2016 | 3.241 | 3.260 | 3.193 | 3.222 | 86,757 | -0.02(-0.59%) |
Sep 06, 2016 | 3.347 | 3.347 | 3.222 | 3.241 | 66,964 | -0.07(-2.03%) |
Sep 02, 2016 | 3.270 | 3.308 | 3.308 | 3.308 | 32,338 | +0.05(+1.47%) |
Sep 01, 2016 | 3.262 | 3.279 | 3.203 | 3.260 | 71,937 | -0.02(-0.59%) |
Aug 31, 2016 | 3.279 | 3.289 | 3.193 | 3.279 | 74,784 | +0.00(+0.00%) |
Aug 30, 2016 | 3.260 | 3.318 | 3.235 | 3.279 | 98,809 | +0.04(+1.19%) |
Aug 29, 2016 | 3.222 | 3.270 | 3.116 | 3.241 | 127,702 | +0.00(+0.00%) |
Aug 26, 2016 | 3.187 | 3.260 | 3.116 | 3.241 | 76,346 | +0.01(+0.30%) |
Aug 25, 2016 | 3.193 | 3.279 | 3.193 | 3.231 | 78,648 | -0.02(-0.59%) |
Aug 24, 2016 | 3.164 | 3.251 | 3.127 | 3.251 | 97,472 | +0.02(+0.60%) |
Aug 23, 2016 | 3.279 | 3.279 | 3.212 | 3.231 | 69,617 | -0.04(-1.18%) |
Aug 22, 2016 | 3.251 | 3.318 | 3.222 | 3.270 | 91,097 | +0.04(+1.19%) |
Aug 19, 2016 | 3.279 | 3.299 | 3.203 | 3.231 | 93,824 | -0.03(-0.88%) |
Aug 18, 2016 | 3.183 | 3.270 | 3.174 | 3.260 | 88,635 | +0.03(+0.89%) |
Aug 17, 2016 | 3.260 | 3.260 | 3.203 | 3.231 | 127,468 | -0.03(-0.88%) |
Aug 16, 2016 | 3.270 | 3.318 | 3.251 | 3.260 | 137,958 | +0.00(+0.00%) |
Aug 15, 2016 | 3.193 | 3.289 | 3.193 | 3.260 | 116,339 | +0.08(+2.42%) |
Aug 12, 2016 | 3.203 | 3.203 | 3.126 | 3.183 | 113,594 | +0.00(+0.00%) |
Aug 11, 2016 | 3.241 | 3.241 | 3.135 | 3.183 | 120,551 | -0.07(-2.07%) |
Aug 10, 2016 | 3.308 | 3.308 | 3.231 | 3.251 | 82,997 | -0.03(-0.88%) |
Aug 09, 2016 | 3.308 | 3.318 | 3.251 | 3.279 | 81,879 | +0.00(+0.00%) |
Aug 08, 2016 | 3.212 | 3.318 | 3.183 | 3.279 | 77,487 | +0.04(+1.19%) |
Aug 05, 2016 | 3.299 | 3.347 | 3.231 | 3.241 | 98,745 | -0.02(-0.59%) |
Aug 04, 2016 | 3.260 | 3.270 | 3.231 | 3.260 | 57,260 | +0.04(+1.19%) |
Aug 03, 2016 | 3.279 | 3.356 | 3.222 | 3.222 | 124,512 | -0.10(-2.90%) |
Aug 02, 2016 | 3.318 | 3.366 | 3.279 | 3.318 | 80,709 | +0.00(+0.00%) |
Aug 01, 2016 | 3.260 | 3.358 | 3.222 | 3.318 | 238,805 | +0.01(+0.29%) |
Jul 29, 2016 | 3.251 | 3.308 | 3.188 | 3.308 | 110,189 | +0.07(+2.08%) |
Jul 28, 2016 | 3.376 | 3.433 | 3.183 | 3.241 | 166,379 | -0.23(-6.65%) |
Jul 27, 2016 | 3.270 | 3.481 | 3.203 | 3.472 | 332,629 | +0.19(+5.87%) |
Jul 26, 2016 | 3.270 | 3.279 | 3.222 | 3.279 | 184,145 | +0.02(+0.59%) |
Jul 25, 2016 | 3.164 | 3.270 | 3.154 | 3.260 | 112,684 | +0.00(+0.00%) |
Jul 22, 2016 | 3.212 | 3.270 | 3.145 | 3.260 | 82,911 | +0.05(+1.50%) |
Jul 21, 2016 | 3.231 | 3.251 | 3.212 | 3.212 | 113,975 | +0.00(+0.00%) |
Jul 20, 2016 | 3.212 | 3.231 | 3.174 | 3.212 | 97,214 | +0.00(+0.00%) |
Jul 19, 2016 | 3.164 | 3.227 | 3.116 | 3.212 | 135,240 | +0.02(+0.60%) |
Jul 18, 2016 | 3.174 | 3.231 | 3.068 | 3.193 | 97,094 | +0.02(+0.61%) |
Jul 15, 2016 | 3.126 | 3.183 | 3.087 | 3.174 | 174,193 | +0.04(+1.23%) |
Jul 14, 2016 | 3.174 | 3.174 | 3.116 | 3.135 | 146,010 | -0.01(-0.31%) |
Jul 13, 2016 | 3.077 | 3.159 | 3.049 | 3.145 | 458,187 | +0.10(+3.15%) |
Jul 12, 2016 | 2.866 | 3.058 | 2.866 | 3.049 | 808,045 | +0.17(+6.02%) |
Jul 11, 2016 | 2.827 | 2.933 | 2.827 | 2.876 | 152,125 | +0.05(+1.70%) |
Jul 08, 2016 | 2.722 | 2.837 | 2.683 | 2.827 | 127,506 | +0.14(+5.38%) |
Jul 07, 2016 | 2.741 | 2.750 | 2.558 | 2.683 | 159,551 | +0.01(+0.36%) |
Jul 06, 2016 | 2.750 | 2.827 | 2.654 | 2.674 | 133,731 | -0.14(-5.12%) |
Jul 05, 2016 | 2.837 | 2.837 | 2.722 | 2.818 | 82,580 | -0.01(-0.34%) |
Jul 01, 2016 | 2.779 | 2.827 | 2.827 | 2.827 | 132,992 | +0.01(+0.34%) |
Jun 30, 2016 | 2.625 | 2.827 | 2.586 | 2.818 | 97,369 | +0.18(+6.93%) |
Jun 29, 2016 | 2.597 | 2.712 | 2.568 | 2.635 | 103,928 | +0.03(+1.11%) |
Jun 28, 2016 | 2.549 | 2.770 | 2.549 | 2.606 | 410,002 | +0.13(+5.45%) |
Jun 27, 2016 | 2.645 | 2.664 | 2.452 | 2.472 | 101,957 | -0.21(-7.89%) |
Jun 24, 2016 | 2.674 | 2.760 | 2.616 | 2.683 | 95,659 | -0.13(-4.45%) |
Jun 23, 2016 | 2.837 | 2.866 | 2.808 | 2.808 | 89,866 | -0.03(-1.02%) |
Jun 22, 2016 | 2.770 | 2.866 | 2.770 | 2.837 | 101,786 | +0.04(+1.37%) |
Jun 21, 2016 | 2.827 | 2.827 | 2.654 | 2.799 | 324,602 | -0.03(-1.02%) |
Jun 20, 2016 | 2.866 | 2.866 | 2.799 | 2.827 | 75,919 | +0.03(+1.03%) |
Jun 17, 2016 | 2.741 | 2.837 | 2.702 | 2.799 | 135,266 | +0.12(+4.30%) |
Jun 16, 2016 | 2.741 | 2.741 | 2.635 | 2.683 | 344,141 | +0.00(+0.00%) |
Jun 15, 2016 | 2.693 | 2.741 | 2.664 | 2.683 | 181,268 | -0.01(-0.36%) |
Jun 14, 2016 | 2.741 | 2.866 | 2.674 | 2.693 | 197,514 | -0.01(-0.36%) |
Jun 13, 2016 | 2.741 | 2.750 | 2.645 | 2.702 | 77,956 | -0.06(-2.09%) |
Jun 10, 2016 | 2.760 | 2.799 | 2.741 | 2.760 | 69,716 | -0.06(-2.05%) |
Jun 09, 2016 | 2.741 | 2.827 | 2.741 | 2.818 | 48,189 | +0.03(+1.03%) |
Jun 08, 2016 | 2.770 | 2.818 | 2.722 | 2.789 | 146,048 | +0.02(+0.69%) |
Jun 07, 2016 | 2.606 | 2.770 | 2.577 | 2.770 | 50,870 | +0.17(+6.67%) |
Jun 06, 2016 | 2.616 | 2.645 | 2.472 | 2.597 | 177,166 | -0.01(-0.37%) |
Jun 03, 2016 | 2.702 | 2.702 | 2.577 | 2.606 | 78,751 | +0.01(+0.37%) |
Jun 02, 2016 | 2.597 | 2.664 | 2.577 | 2.597 | 47,361 | +0.00(+0.00%) |