Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.600 | 1.600 | 1.500 | 1.550 | 8,135 | +0.00(+0.00%) |
Apr 27, 2017 | 1.650 | 1.650 | 1.550 | 1.550 | 13,151 | -0.10(-6.06%) |
Apr 26, 2017 | 1.600 | 1.650 | 1.510 | 1.650 | 4,665 | +0.05(+3.12%) |
Apr 25, 2017 | 1.560 | 1.600 | 1.550 | 1.600 | 10,604 | +0.00(+0.00%) |
Apr 24, 2017 | 1.500 | 1.625 | 1.500 | 1.600 | 43,457 | +0.15(+10.34%) |
Apr 21, 2017 | 1.550 | 1.610 | 1.450 | 1.450 | 175,368 | -0.10(-6.45%) |
Apr 20, 2017 | 1.600 | 1.650 | 1.550 | 1.550 | 20,250 | -0.02(-1.59%) |
Apr 19, 2017 | 1.550 | 1.600 | 1.500 | 1.575 | 61,406 | +0.07(+5.00%) |
Apr 18, 2017 | 1.550 | 1.600 | 1.500 | 1.500 | 88,751 | -0.05(-3.23%) |
Apr 17, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 5,493 | -0.05(-3.13%) |
Apr 13, 2017 | 1.612 | 1.650 | 1.550 | 1.600 | 41,946 | -0.05(-3.03%) |
Apr 12, 2017 | 1.690 | 1.700 | 1.550 | 1.650 | 60,693 | +0.10(+6.45%) |
Apr 11, 2017 | 1.550 | 1.600 | 1.550 | 1.550 | 45,608 | +0.00(+0.00%) |
Apr 10, 2017 | 1.600 | 1.625 | 1.550 | 1.550 | 58,438 | -0.07(-4.62%) |
Apr 07, 2017 | 1.600 | 1.650 | 1.600 | 1.625 | 33,801 | +0.02(+1.56%) |
Apr 06, 2017 | 1.650 | 1.650 | 1.600 | 1.600 | 31,198 | +0.00(+0.00%) |
Apr 05, 2017 | 1.650 | 1.700 | 1.640 | 1.600 | 103,028 | -0.05(-3.03%) |
Apr 04, 2017 | 1.700 | 1.700 | 1.650 | 1.650 | 32,756 | +0.00(+0.00%) |
Apr 03, 2017 | 1.750 | 1.850 | 1.650 | 1.650 | 95,046 | -0.05(-2.94%) |
Mar 31, 2017 | 1.800 | 1.850 | 1.700 | 1.700 | 32,980 | -0.10(-5.56%) |
Mar 30, 2017 | 1.700 | 1.850 | 1.700 | 1.800 | 112,659 | +0.15(+9.09%) |
Mar 29, 2017 | 1.750 | 1.750 | 1.650 | 1.650 | 44,621 | -0.10(-5.71%) |
Mar 28, 2017 | 1.705 | 1.850 | 1.700 | 1.750 | 166,106 | +0.00(+0.00%) |
Mar 27, 2017 | 1.600 | 1.750 | 1.570 | 1.750 | 143,903 | +0.15(+9.37%) |
Mar 24, 2017 | 1.650 | 1.650 | 1.600 | 1.600 | 28,924 | +0.00(+0.00%) |
Mar 23, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 57,709 | -0.05(-3.03%) |
Mar 22, 2017 | 1.650 | 1.700 | 1.650 | 1.650 | 47,892 | +0.00(+0.00%) |
Mar 21, 2017 | 1.700 | 1.725 | 1.650 | 1.650 | 61,546 | -0.05(-2.94%) |
Mar 20, 2017 | 1.650 | 1.700 | 1.650 | 1.700 | 34,004 | +0.05(+3.03%) |
Mar 17, 2017 | 1.700 | 1.700 | 1.612 | 1.650 | 21,247 | -0.05(-2.94%) |
Mar 16, 2017 | 1.700 | 1.700 | 1.655 | 1.700 | 40,957 | +0.05(+3.03%) |
Mar 15, 2017 | 1.687 | 1.700 | 1.650 | 1.650 | 36,630 | -0.05(-2.94%) |
Mar 14, 2017 | 1.700 | 1.750 | 1.650 | 1.700 | 46,476 | -0.05(-2.86%) |
Mar 13, 2017 | 1.700 | 1.750 | 1.650 | 1.750 | 52,945 | +0.05(+2.94%) |
Mar 10, 2017 | 1.600 | 1.750 | 1.600 | 1.700 | 167,651 | +0.07(+4.62%) |
Mar 09, 2017 | 1.600 | 1.650 | 1.550 | 1.625 | 103,795 | +0.07(+4.84%) |
Mar 08, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 157,594 | -0.05(-3.13%) |
Mar 07, 2017 | 1.600 | 1.650 | 1.600 | 1.600 | 46,567 | -0.05(-3.03%) |
Mar 06, 2017 | 1.650 | 1.650 | 1.600 | 1.650 | 22,051 | +0.00(+0.00%) |
Mar 03, 2017 | 1.650 | 1.650 | 1.600 | 1.650 | 43,872 | +0.05(+3.12%) |
Mar 02, 2017 | 1.650 | 1.700 | 1.550 | 1.600 | 172,078 | -0.05(-3.03%) |
Mar 01, 2017 | 1.645 | 1.700 | 1.600 | 1.650 | 65,343 | +0.05(+3.12%) |
Feb 28, 2017 | 1.700 | 1.750 | 1.600 | 1.600 | 31,976 | -0.05(-3.03%) |
Feb 27, 2017 | 1.650 | 1.650 | 1.565 | 1.650 | 80,856 | +0.05(+3.12%) |
Feb 24, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 64,087 | +0.00(+0.00%) |
Feb 23, 2017 | 1.650 | 1.650 | 1.550 | 1.600 | 61,688 | +0.00(+0.00%) |
Feb 22, 2017 | 1.650 | 1.690 | 1.550 | 1.600 | 242,089 | -0.10(-5.88%) |
Feb 21, 2017 | 1.800 | 1.800 | 1.640 | 1.700 | 101,371 | -0.10(-5.56%) |
Feb 17, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.20(+12.50%) | |
Feb 16, 2017 | 1.650 | 1.750 | 1.600 | 1.600 | 413,391 | -0.05(-3.03%) |
Feb 15, 2017 | 1.650 | 1.700 | 1.550 | 1.650 | 651,349 | +0.00(+0.00%) |
Feb 14, 2017 | 1.700 | 1.750 | 1.650 | 1.650 | 232,988 | -0.05(-2.94%) |
Feb 13, 2017 | 1.800 | 1.900 | 1.700 | 1.700 | 280,314 | -0.15(-8.11%) |
Feb 10, 2017 | 1.850 | 1.850 | 1.800 | 1.850 | 19,927 | +0.05(+2.78%) |
Feb 09, 2017 | 1.850 | 1.900 | 1.800 | 1.800 | 96,447 | +0.00(+0.00%) |
Feb 08, 2017 | 1.850 | 1.900 | 1.800 | 1.800 | 98,252 | +0.00(+0.00%) |
Feb 07, 2017 | 1.950 | 2.000 | 1.800 | 1.800 | 257,997 | -0.10(-5.26%) |
Feb 06, 2017 | 1.950 | 2.000 | 1.900 | 1.900 | 54,495 | -0.05(-2.56%) |
Feb 03, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 25,616 | -0.05(-2.50%) |
Feb 02, 2017 | 2.050 | 2.050 | 1.950 | 2.000 | 67,094 | -0.05(-2.44%) |
Feb 01, 2017 | 2.000 | 2.050 | 1.900 | 2.050 | 23,763 | +0.05(+2.50%) |
Jan 31, 2017 | 1.950 | 2.000 | 1.850 | 2.000 | 81,281 | +0.10(+5.26%) |
Jan 30, 2017 | 1.900 | 2.000 | 1.850 | 1.900 | 87,163 | +0.05(+2.70%) |
Jan 27, 2017 | 1.950 | 1.950 | 1.850 | 1.850 | 21,898 | -0.10(-5.13%) |
Jan 26, 2017 | 1.850 | 1.925 | 1.850 | 1.950 | 35,861 | +0.10(+5.41%) |
Jan 25, 2017 | 1.900 | 1.927 | 1.800 | 1.850 | 82,210 | -0.05(-2.63%) |
Jan 24, 2017 | 1.900 | 1.950 | 1.900 | 1.900 | 16,993 | +0.00(+0.00%) |
Jan 23, 2017 | 1.900 | 1.950 | 1.900 | 1.900 | 54,808 | -0.05(-2.56%) |
Jan 20, 2017 | 1.950 | 2.000 | 1.900 | 1.950 | 18,729 | +0.00(+0.00%) |
Jan 19, 2017 | 2.000 | 2.032 | 1.900 | 1.950 | 61,027 | -0.05(-2.50%) |
Jan 18, 2017 | 1.950 | 2.000 | 1.900 | 2.000 | 108,826 | +0.05(+2.56%) |
Jan 17, 2017 | 1.950 | 1.955 | 1.900 | 1.950 | 139,713 | -0.05(-2.50%) |
Jan 13, 2017 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.44%) | |
Jan 12, 2017 | 1.950 | 2.100 | 1.950 | 2.050 | 385,956 | +0.10(+5.13%) |
Jan 11, 2017 | 2.000 | 2.075 | 1.900 | 1.950 | 77,073 | -0.10(-4.88%) |
Jan 10, 2017 | 2.000 | 2.100 | 1.995 | 2.050 | 85,669 | +0.05(+2.50%) |
Jan 09, 2017 | 2.150 | 2.200 | 1.950 | 2.000 | 143,579 | -0.10(-4.76%) |
Jan 06, 2017 | 2.250 | 2.300 | 2.100 | 2.100 | 101,769 | -0.15(-6.67%) |
Jan 05, 2017 | 2.150 | 2.250 | 2.025 | 2.250 | 231,498 | +0.15(+7.14%) |
Jan 04, 2017 | 2.100 | 2.300 | 2.033 | 2.100 | 343,174 | +0.10(+5.00%) |
Jan 03, 2017 | 1.960 | 2.050 | 1.900 | 2.000 | 164,365 | +0.05(+2.56%) |
Dec 30, 2016 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
Dec 29, 2016 | 2.050 | 2.150 | 1.950 | 2.000 | 192,698 | +0.00(+0.00%) |
Dec 28, 2016 | 2.200 | 2.200 | 1.950 | 2.000 | 329,563 | -0.20(-9.09%) |
Dec 27, 2016 | 2.100 | 2.275 | 2.100 | 2.200 | 534,109 | +0.05(+2.33%) |
Dec 23, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.10(+4.88%) | |
Dec 22, 2016 | 2.100 | 2.150 | 2.050 | 2.050 | 208,497 | -0.05(-2.38%) |
Dec 21, 2016 | 2.100 | 2.150 | 2.000 | 2.100 | 159,796 | +0.00(+0.00%) |
Dec 20, 2016 | 1.950 | 2.100 | 1.950 | 2.100 | 237,612 | +0.15(+7.69%) |
Dec 19, 2016 | 1.950 | 2.000 | 1.900 | 1.950 | 187,685 | +0.05(+2.63%) |
Dec 16, 2016 | 1.950 | 1.950 | 1.850 | 1.900 | 1,017,762 | -0.05(-2.56%) |
Dec 15, 2016 | 1.850 | 1.950 | 1.805 | 1.950 | 176,340 | +0.10(+5.41%) |
Dec 14, 2016 | 1.875 | 1.900 | 1.800 | 1.850 | 142,686 | -0.05(-2.63%) |
Dec 13, 2016 | 1.850 | 1.950 | 1.800 | 1.900 | 184,820 | +0.05(+2.70%) |
Dec 12, 2016 | 1.950 | 1.950 | 1.750 | 1.850 | 270,310 | -0.05(-2.63%) |
Dec 09, 2016 | 1.950 | 2.000 | 1.800 | 1.900 | 415,485 | +0.00(+0.00%) |
Dec 08, 2016 | 1.900 | 1.950 | 1.860 | 1.900 | 86,581 | +0.00(+0.00%) |
Dec 07, 2016 | 1.900 | 1.950 | 1.850 | 1.900 | 91,037 | +0.00(+0.00%) |
Dec 06, 2016 | 1.900 | 2.000 | 1.800 | 1.900 | 250,796 | +0.00(+0.00%) |
Dec 05, 2016 | 1.900 | 1.950 | 1.850 | 1.900 | 126,955 | +0.05(+2.70%) |
Dec 02, 2016 | 1.900 | 1.950 | 1.800 | 1.850 | 170,785 | -0.05(-2.63%) |
Dec 01, 2016 | 2.000 | 2.025 | 1.880 | 1.900 | 145,299 | -0.05(-2.56%) |
Nov 30, 2016 | 2.000 | 2.050 | 1.950 | 1.950 | 291,766 | -0.10(-4.88%) |
Nov 29, 2016 | 2.050 | 2.100 | 2.000 | 2.050 | 192,871 | +0.05(+2.50%) |
Nov 28, 2016 | 2.050 | 2.100 | 1.900 | 2.000 | 953,150 | +0.00(+0.00%) |
Nov 25, 2016 | 2.050 | 2.100 | 2.000 | 2.000 | 65,710 | -0.05(-2.44%) |
Nov 23, 2016 | 2.050 | 2.050 | 2.050 | 0 | -0.05(-2.38%) | |
Nov 22, 2016 | 2.200 | 2.200 | 2.100 | 2.100 | 41,189 | -0.10(-4.55%) |
Nov 21, 2016 | 2.300 | 2.300 | 2.100 | 2.200 | 114,358 | -0.05(-2.22%) |
Nov 18, 2016 | 2.450 | 2.450 | 2.200 | 2.250 | 86,740 | -0.20(-8.16%) |
Nov 17, 2016 | 2.350 | 2.500 | 2.200 | 2.450 | 314,629 | +0.25(+11.36%) |
Nov 16, 2016 | 2.100 | 2.400 | 2.000 | 2.200 | 206,840 | +0.10(+4.76%) |
Nov 15, 2016 | 2.150 | 2.163 | 1.950 | 2.100 | 98,682 | -0.10(-4.55%) |
Nov 14, 2016 | 2.200 | 2.300 | 2.100 | 2.200 | 68,109 | +0.05(+2.33%) |
Nov 11, 2016 | 2.250 | 2.300 | 2.105 | 2.150 | 23,194 | -0.05(-2.27%) |
Nov 10, 2016 | 2.250 | 2.250 | 2.000 | 2.200 | 48,988 | +0.05(+2.33%) |
Nov 09, 2016 | 1.900 | 2.250 | 1.900 | 2.150 | 76,731 | +0.25(+13.16%) |
Nov 08, 2016 | 2.000 | 2.000 | 1.900 | 1.900 | 28,282 | -0.05(-2.56%) |
Nov 07, 2016 | 2.250 | 2.250 | 1.850 | 1.950 | 106,190 | -0.20(-9.30%) |
Nov 04, 2016 | 1.950 | 2.200 | 1.950 | 2.150 | 65,401 | +0.15(+7.50%) |
Nov 03, 2016 | 1.950 | 2.100 | 1.950 | 2.000 | 91,782 | +0.05(+2.56%) |
Nov 02, 2016 | 2.000 | 2.100 | 1.950 | 1.950 | 64,048 | -0.15(-7.14%) |
Nov 01, 2016 | 2.200 | 2.200 | 2.050 | 2.100 | 125,228 | -0.15(-6.67%) |
Oct 31, 2016 | 2.300 | 2.340 | 2.200 | 2.250 | 60,997 | -0.02(-0.88%) |
Oct 28, 2016 | 2.500 | 2.501 | 2.260 | 2.270 | 160,674 | -0.25(-9.92%) |
Oct 27, 2016 | 2.570 | 2.600 | 2.500 | 2.520 | 40,223 | -0.06(-2.33%) |
Oct 26, 2016 | 2.580 | 2.650 | 2.550 | 2.580 | 50,890 | -0.02(-0.77%) |
Oct 25, 2016 | 2.650 | 2.790 | 2.590 | 2.600 | 59,357 | -0.05(-1.89%) |
Oct 24, 2016 | 2.770 | 2.770 | 2.650 | 2.650 | 51,934 | -0.09(-3.28%) |
Oct 21, 2016 | 2.810 | 2.840 | 2.680 | 2.740 | 22,400 | -0.07(-2.49%) |
Oct 20, 2016 | 2.670 | 2.842 | 2.670 | 2.810 | 73,343 | +0.14(+5.24%) |
Oct 19, 2016 | 2.690 | 2.710 | 2.620 | 2.670 | 20,715 | -0.03(-1.11%) |
Oct 18, 2016 | 2.700 | 2.750 | 2.643 | 2.700 | 48,116 | +0.08(+3.05%) |
Oct 17, 2016 | 2.600 | 2.670 | 2.550 | 2.620 | 48,252 | +0.04(+1.55%) |
Oct 14, 2016 | 2.650 | 2.695 | 2.550 | 2.580 | 126,285 | -0.04(-1.53%) |
Oct 13, 2016 | 2.760 | 2.854 | 2.600 | 2.620 | 212,295 | -0.23(-8.07%) |
Oct 12, 2016 | 3.000 | 3.005 | 2.820 | 2.850 | 65,908 | -0.15(-5.00%) |
Oct 11, 2016 | 3.050 | 3.100 | 2.850 | 3.000 | 146,267 | -0.08(-2.60%) |
Oct 10, 2016 | 3.050 | 3.190 | 3.010 | 3.080 | 141,484 | +0.03(+0.98%) |
Oct 07, 2016 | 3.240 | 3.320 | 3.000 | 3.050 | 247,573 | -0.16(-4.98%) |
Oct 06, 2016 | 3.400 | 3.490 | 3.131 | 3.210 | 244,021 | -0.18(-5.31%) |
Oct 05, 2016 | 3.070 | 3.710 | 3.032 | 3.390 | 1,209,864 | +0.32(+10.42%) |
Oct 04, 2016 | 2.960 | 3.130 | 2.960 | 3.070 | 160,058 | +0.10(+3.37%) |
Oct 03, 2016 | 2.930 | 3.060 | 2.900 | 2.970 | 94,722 | +0.03(+1.02%) |
Sep 30, 2016 | 2.880 | 3.050 | 2.800 | 2.940 | 355,895 | +0.06(+2.08%) |
Sep 29, 2016 | 2.920 | 2.940 | 2.790 | 2.880 | 125,348 | -0.08(-2.70%) |
Sep 28, 2016 | 2.950 | 2.980 | 2.730 | 2.960 | 196,330 | -0.02(-0.67%) |
Sep 27, 2016 | 3.000 | 3.100 | 2.720 | 2.980 | 394,352 | -0.07(-2.30%) |
Sep 26, 2016 | 2.800 | 3.190 | 2.710 | 3.050 | 814,205 | +0.21(+7.39%) |
Sep 23, 2016 | 2.658 | 2.980 | 2.628 | 2.840 | 723,211 | +0.16(+5.97%) |
Sep 22, 2016 | 2.610 | 2.690 | 2.510 | 2.680 | 51,306 | +0.08(+3.08%) |
Sep 21, 2016 | 2.660 | 2.660 | 2.470 | 2.600 | 78,998 | -0.05(-1.89%) |
Sep 20, 2016 | 2.630 | 2.680 | 2.560 | 2.650 | 39,197 | +0.03(+1.15%) |
Sep 19, 2016 | 2.600 | 2.650 | 2.560 | 2.620 | 35,420 | +0.05(+1.95%) |
Sep 16, 2016 | 2.670 | 2.730 | 2.570 | 2.570 | 151,090 | -0.14(-5.17%) |
Sep 15, 2016 | 2.660 | 2.730 | 2.650 | 2.710 | 84,482 | +0.03(+1.12%) |
Sep 14, 2016 | 2.620 | 2.700 | 2.620 | 2.680 | 37,717 | +0.05(+1.90%) |
Sep 13, 2016 | 2.660 | 2.670 | 2.560 | 2.630 | 38,199 | -0.06(-2.23%) |
Sep 12, 2016 | 2.550 | 2.700 | 2.550 | 2.690 | 80,102 | +0.14(+5.49%) |
Sep 09, 2016 | 2.620 | 2.690 | 2.550 | 2.550 | 47,632 | -0.10(-3.77%) |
Sep 08, 2016 | 2.640 | 2.680 | 2.540 | 2.650 | 51,928 | +0.03(+1.15%) |
Sep 07, 2016 | 2.570 | 2.680 | 2.550 | 2.620 | 64,993 | +0.07(+2.75%) |
Sep 06, 2016 | 2.500 | 2.620 | 2.500 | 2.550 | 97,326 | +0.04(+1.59%) |
Sep 02, 2016 | 2.460 | 2.510 | 2.510 | 2.510 | 37,800 | +0.05(+2.03%) |
Sep 01, 2016 | 2.600 | 2.600 | 2.450 | 2.460 | 114,321 | -0.01(-0.40%) |
Aug 31, 2016 | 2.540 | 2.570 | 2.460 | 2.470 | 35,833 | -0.07(-2.76%) |
Aug 30, 2016 | 2.494 | 2.620 | 2.494 | 2.540 | 41,378 | -0.02(-0.78%) |
Aug 29, 2016 | 2.460 | 2.560 | 2.410 | 2.560 | 41,199 | +0.10(+4.07%) |
Aug 26, 2016 | 2.610 | 2.680 | 2.400 | 2.460 | 254,662 | -0.17(-6.46%) |
Aug 25, 2016 | 2.600 | 2.725 | 2.580 | 2.630 | 63,578 | -0.01(-0.38%) |
Aug 24, 2016 | 2.719 | 2.750 | 2.610 | 2.640 | 168,691 | -0.09(-3.30%) |
Aug 23, 2016 | 2.730 | 2.730 | 2.700 | 2.730 | 69,812 | +0.00(+0.00%) |
Aug 22, 2016 | 2.730 | 2.770 | 2.690 | 2.730 | 56,913 | +0.02(+0.74%) |
Aug 19, 2016 | 2.710 | 2.730 | 2.660 | 2.710 | 56,399 | -0.02(-0.73%) |
Aug 18, 2016 | 2.860 | 2.860 | 2.700 | 2.730 | 65,863 | +0.00(+0.00%) |
Aug 17, 2016 | 2.720 | 2.900 | 2.710 | 2.730 | 38,272 | +0.02(+0.74%) |
Aug 16, 2016 | 2.940 | 2.940 | 2.710 | 2.710 | 105,958 | -0.23(-7.82%) |
Aug 15, 2016 | 2.900 | 2.950 | 2.870 | 2.940 | 61,439 | +0.03(+1.03%) |
Aug 12, 2016 | 2.870 | 2.950 | 2.870 | 2.910 | 83,667 | +0.05(+1.75%) |
Aug 11, 2016 | 2.750 | 2.910 | 2.710 | 2.860 | 82,017 | +0.05(+1.78%) |
Aug 10, 2016 | 2.820 | 2.900 | 2.770 | 2.810 | 75,919 | -0.03(-1.06%) |
Aug 09, 2016 | 2.890 | 2.940 | 2.820 | 2.840 | 95,416 | -0.05(-1.73%) |
Aug 08, 2016 | 2.890 | 3.000 | 2.870 | 2.890 | 88,684 | -0.04(-1.37%) |
Aug 05, 2016 | 2.800 | 2.950 | 2.780 | 2.930 | 181,053 | +0.14(+5.02%) |
Aug 04, 2016 | 2.740 | 2.850 | 2.740 | 2.790 | 134,555 | +0.07(+2.57%) |
Aug 03, 2016 | 2.680 | 2.870 | 2.600 | 2.720 | 359,410 | +0.02(+0.74%) |
Aug 02, 2016 | 2.700 | 2.725 | 2.680 | 2.700 | 96,864 | +0.00(+0.00%) |
Aug 01, 2016 | 2.620 | 2.800 | 2.620 | 2.700 | 72,558 | +0.05(+1.89%) |
Jul 29, 2016 | 2.650 | 2.740 | 2.610 | 2.650 | 112,299 | -0.01(-0.38%) |
Jul 28, 2016 | 2.670 | 2.688 | 2.610 | 2.660 | 77,583 | -0.01(-0.37%) |
Jul 27, 2016 | 2.640 | 2.700 | 2.610 | 2.670 | 65,184 | +0.06(+2.30%) |
Jul 26, 2016 | 2.660 | 2.740 | 2.580 | 2.610 | 79,134 | -0.05(-1.88%) |
Jul 25, 2016 | 2.760 | 2.800 | 2.620 | 2.660 | 70,841 | -0.08(-2.92%) |
Jul 22, 2016 | 2.830 | 2.830 | 2.720 | 2.740 | 54,295 | -0.10(-3.52%) |
Jul 21, 2016 | 2.880 | 2.920 | 2.760 | 2.840 | 56,210 | -0.03(-1.05%) |
Jul 20, 2016 | 2.850 | 2.900 | 2.810 | 2.870 | 48,717 | +0.03(+1.06%) |
Jul 19, 2016 | 2.900 | 2.930 | 2.780 | 2.840 | 73,295 | -0.03(-1.05%) |
Jul 18, 2016 | 2.810 | 2.920 | 2.780 | 2.870 | 46,390 | +0.06(+2.14%) |
Jul 15, 2016 | 2.770 | 2.860 | 2.680 | 2.810 | 51,171 | +0.02(+0.72%) |
Jul 14, 2016 | 2.750 | 2.870 | 2.730 | 2.790 | 104,974 | +0.04(+1.45%) |
Jul 13, 2016 | 2.820 | 2.880 | 2.700 | 2.750 | 114,663 | -0.04(-1.43%) |
Jul 12, 2016 | 2.820 | 2.900 | 2.740 | 2.790 | 75,759 | -0.03(-1.06%) |
Jul 11, 2016 | 2.960 | 3.000 | 2.800 | 2.820 | 71,035 | -0.16(-5.37%) |
Jul 08, 2016 | 2.900 | 3.000 | 2.880 | 2.980 | 95,767 | +0.10(+3.47%) |
Jul 07, 2016 | 2.880 | 2.930 | 2.860 | 2.880 | 39,030 | +0.04(+1.41%) |
Jul 05, 2016 | 2.980 | 2.980 | 2.780 | 2.840 | 70,243 | -0.16(-5.33%) |
Jul 01, 2016 | 2.920 | 3.000 | 3.000 | 3.000 | 82,200 | +0.11(+3.81%) |
Jun 30, 2016 | 2.950 | 2.950 | 2.821 | 2.890 | 71,084 | -0.02(-0.69%) |
Jun 29, 2016 | 2.810 | 2.945 | 2.810 | 2.910 | 108,647 | +0.12(+4.30%) |
Jun 28, 2016 | 2.770 | 2.935 | 2.635 | 2.790 | 145,914 | +0.03(+1.09%) |
Jun 27, 2016 | 2.750 | 2.784 | 2.600 | 2.760 | 255,010 | -0.01(-0.36%) |
Jun 24, 2016 | 2.600 | 2.830 | 2.600 | 2.770 | 889,814 | +0.03(+1.09%) |
Jun 23, 2016 | 2.570 | 2.770 | 2.540 | 2.740 | 229,676 | +0.19(+7.45%) |
Jun 22, 2016 | 2.690 | 2.740 | 2.550 | 2.550 | 207,557 | -0.10(-3.77%) |
Jun 21, 2016 | 2.700 | 2.710 | 2.600 | 2.650 | 119,041 | -0.05(-1.85%) |
Jun 20, 2016 | 2.690 | 2.820 | 2.610 | 2.700 | 217,082 | +0.03(+1.12%) |
Jun 17, 2016 | 2.680 | 2.820 | 2.590 | 2.670 | 313,931 | +0.00(+0.00%) |
Jun 16, 2016 | 2.670 | 2.670 | 2.580 | 2.670 | 185,449 | +0.00(+0.00%) |
Jun 15, 2016 | 2.600 | 2.680 | 2.550 | 2.670 | 200,366 | +0.10(+3.89%) |
Jun 14, 2016 | 2.740 | 2.810 | 2.570 | 2.570 | 236,521 | -0.23(-8.21%) |
Jun 13, 2016 | 2.860 | 2.970 | 2.780 | 2.800 | 127,336 | -0.11(-3.78%) |
Jun 10, 2016 | 3.130 | 3.130 | 2.850 | 2.910 | 320,864 | -0.23(-7.32%) |
Jun 09, 2016 | 3.360 | 3.385 | 3.100 | 3.140 | 225,891 | -0.21(-6.27%) |
Jun 08, 2016 | 3.210 | 3.400 | 3.150 | 3.350 | 266,250 | +0.09(+2.76%) |
Jun 07, 2016 | 3.250 | 3.300 | 3.180 | 3.260 | 168,740 | -0.01(-0.31%) |
Jun 06, 2016 | 3.270 | 3.340 | 3.200 | 3.270 | 163,718 | -0.02(-0.61%) |
Jun 03, 2016 | 3.280 | 3.360 | 3.190 | 3.290 | 179,611 | -0.03(-0.90%) |
Jun 02, 2016 | 3.330 | 3.390 | 3.280 | 3.320 | 178,585 | +0.01(+0.30%) |
Jun 01, 2016 | 3.180 | 3.380 | 3.180 | 3.310 | 376,645 | +0.10(+3.12%) |
May 31, 2016 | 3.100 | 3.290 | 3.100 | 3.210 | 322,877 | +0.11(+3.55%) |
May 27, 2016 | 3.030 | 3.100 | 3.100 | 3.100 | 221,000 | +0.08(+2.65%) |
May 26, 2016 | 3.140 | 3.140 | 2.940 | 3.020 | 165,270 | -0.09(-2.89%) |
May 25, 2016 | 3.140 | 3.220 | 3.020 | 3.110 | 190,284 | +0.01(+0.32%) |
May 24, 2016 | 3.050 | 3.190 | 3.000 | 3.100 | 193,330 | +0.09(+2.99%) |
May 23, 2016 | 2.860 | 3.130 | 2.860 | 3.010 | 196,453 | +0.15(+5.24%) |
May 20, 2016 | 2.810 | 2.880 | 2.740 | 2.860 | 307,670 | +0.03(+1.06%) |
May 19, 2016 | 3.000 | 3.000 | 2.760 | 2.830 | 237,533 | -0.17(-5.67%) |
May 18, 2016 | 2.840 | 3.119 | 2.760 | 3.000 | 487,114 | +0.13(+4.53%) |
May 17, 2016 | 2.810 | 2.970 | 2.760 | 2.870 | 380,043 | +0.03(+1.06%) |
May 16, 2016 | 2.680 | 2.850 | 2.580 | 2.840 | 343,258 | +0.19(+7.17%) |
May 13, 2016 | 2.680 | 2.690 | 2.501 | 2.650 | 548,754 | +0.10(+3.92%) |
May 12, 2016 | 2.860 | 3.000 | 2.550 | 2.550 | 530,077 | -0.37(-12.67%) |
May 11, 2016 | 3.060 | 3.165 | 2.890 | 2.920 | 410,853 | -0.17(-5.50%) |
May 10, 2016 | 3.070 | 3.160 | 2.910 | 3.090 | 301,669 | +0.05(+1.64%) |
May 09, 2016 | 2.950 | 3.130 | 2.920 | 3.040 | 280,859 | +0.09(+3.05%) |
May 06, 2016 | 3.010 | 3.100 | 2.890 | 2.950 | 220,477 | -0.08(-2.64%) |
May 05, 2016 | 2.990 | 3.070 | 2.900 | 3.030 | 286,652 | +0.05(+1.68%) |
May 04, 2016 | 3.050 | 3.140 | 2.950 | 2.980 | 600,424 | -0.15(-4.79%) |
May 03, 2016 | 3.340 | 3.445 | 3.100 | 3.130 | 447,738 | -0.25(-7.40%) |