Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.500 | 1.550 | 1.450 | 1.450 | 15,397 | +0.00(+0.00%) |
Mar 30, 2017 | 1.500 | 1.550 | 1.450 | 1.450 | 14,583 | -0.10(-6.45%) |
Mar 29, 2017 | 1.550 | 1.550 | 1.500 | 1.550 | 25,381 | +0.05(+3.33%) |
Mar 28, 2017 | 1.550 | 1.600 | 1.350 | 1.500 | 79,032 | -0.05(-3.23%) |
Mar 27, 2017 | 1.650 | 1.700 | 1.550 | 1.550 | 33,125 | -0.10(-6.05%) |
Mar 24, 2017 | 1.650 | 1.700 | 1.650 | 1.650 | 9,333 | +0.00(+0.00%) |
Mar 23, 2017 | 1.750 | 1.800 | 1.550 | 1.650 | 163,938 | -0.15(-8.33%) |
Mar 22, 2017 | 1.800 | 1.850 | 1.800 | 1.800 | 5,762 | -0.00(-0.01%) |
Mar 21, 2017 | 1.850 | 1.850 | 1.800 | 1.800 | 5,197 | +0.00(+0.01%) |
Mar 20, 2017 | 1.800 | 1.850 | 1.800 | 1.800 | 11,168 | +0.00(+0.00%) |
Mar 17, 2017 | 1.850 | 1.880 | 1.800 | 1.800 | 47,910 | -0.05(-2.70%) |
Mar 16, 2017 | 1.845 | 1.900 | 1.800 | 1.850 | 76,196 | +0.05(+2.78%) |
Mar 15, 2017 | 1.850 | 1.850 | 1.800 | 1.800 | 7,909 | -0.05(-2.70%) |
Mar 14, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 18,679 | -0.05(-2.63%) |
Mar 13, 2017 | 1.950 | 1.950 | 1.850 | 1.900 | 11,034 | +0.05(+2.70%) |
Mar 10, 2017 | 1.950 | 1.950 | 1.850 | 1.850 | 23,781 | -0.05(-2.63%) |
Mar 09, 2017 | 1.850 | 1.950 | 1.800 | 1.900 | 30,459 | +0.05(+2.70%) |
Mar 08, 2017 | 1.800 | 1.900 | 1.800 | 1.850 | 4,647 | +0.00(+0.00%) |
Mar 07, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 4,143 | -0.05(-2.63%) |
Mar 06, 2017 | 1.750 | 1.900 | 1.750 | 1.900 | 14,162 | +0.10(+5.56%) |
Mar 03, 2017 | 1.900 | 1.900 | 1.800 | 1.800 | 18,279 | -0.05(-2.71%) |
Mar 02, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 7,946 | +0.00(+0.01%) |
Mar 01, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 11,258 | +0.05(+2.78%) |
Feb 28, 2017 | 1.912 | 1.912 | 1.800 | 1.800 | 18,554 | -0.10(-5.26%) |
Feb 27, 2017 | 1.884 | 1.950 | 1.850 | 1.900 | 18,362 | +0.10(+5.56%) |
Feb 24, 2017 | 1.850 | 1.900 | 1.800 | 1.800 | 19,370 | -0.10(-5.26%) |
Feb 23, 2017 | 2.000 | 2.050 | 1.800 | 1.900 | 61,465 | -0.05(-2.56%) |
Feb 22, 2017 | 2.050 | 2.050 | 1.950 | 1.950 | 22,740 | -0.10(-4.88%) |
Feb 21, 2017 | 2.050 | 2.050 | 2.000 | 2.050 | 7,265 | -0.05(-2.38%) |
Feb 17, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
Feb 16, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 27,043 | -0.10(-4.76%) |
Feb 15, 2017 | 2.003 | 2.100 | 2.000 | 2.100 | 17,339 | +0.05(+2.44%) |
Feb 14, 2017 | 2.100 | 2.100 | 2.000 | 2.050 | 14,207 | +0.00(+0.00%) |
Feb 13, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 18,058 | +0.00(+0.00%) |
Feb 10, 2017 | 2.000 | 2.100 | 2.000 | 2.050 | 30,519 | +0.00(+0.00%) |
Feb 09, 2017 | 2.200 | 2.200 | 2.050 | 2.050 | 42,800 | -0.05(-2.38%) |
Feb 08, 2017 | 2.150 | 2.200 | 2.100 | 2.100 | 29,483 | -0.10(-4.55%) |
Feb 07, 2017 | 2.200 | 2.250 | 2.200 | 2.200 | 10,649 | +0.00(+0.00%) |
Feb 06, 2017 | 2.100 | 2.200 | 2.100 | 2.200 | 36,860 | +0.10(+4.76%) |
Feb 03, 2017 | 2.250 | 2.250 | 2.100 | 2.100 | 22,736 | -0.15(-6.67%) |
Feb 02, 2017 | 2.200 | 2.250 | 2.200 | 2.250 | 14,780 | +0.00(+0.00%) |
Feb 01, 2017 | 2.250 | 2.300 | 2.150 | 2.250 | 38,506 | -0.05(-2.17%) |
Jan 31, 2017 | 2.250 | 2.300 | 2.150 | 2.300 | 18,279 | +0.05(+2.22%) |
Jan 30, 2017 | 2.250 | 2.250 | 2.187 | 2.250 | 2,608 | +0.00(+0.00%) |
Jan 27, 2017 | 2.250 | 2.250 | 2.151 | 2.250 | 2,831 | +0.00(+0.00%) |
Jan 26, 2017 | 2.103 | 2.250 | 2.103 | 2.250 | 70,374 | +0.10(+4.65%) |
Jan 25, 2017 | 2.200 | 2.200 | 2.100 | 2.150 | 29,340 | -0.10(-4.44%) |
Jan 24, 2017 | 2.150 | 2.250 | 2.140 | 2.250 | 37,400 | +0.05(+2.27%) |
Jan 23, 2017 | 2.300 | 2.300 | 2.150 | 2.200 | 17,127 | -0.10(-4.35%) |
Jan 20, 2017 | 2.200 | 2.300 | 2.200 | 2.300 | 87,992 | +0.10(+4.55%) |
Jan 19, 2017 | 2.250 | 2.250 | 2.200 | 2.200 | 19,588 | -0.05(-2.22%) |
Jan 18, 2017 | 2.200 | 2.300 | 2.100 | 2.250 | 81,359 | +0.10(+4.65%) |
Jan 17, 2017 | 2.100 | 2.250 | 2.100 | 2.150 | 10,794 | +0.05(+2.38%) |
Jan 13, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.05(+2.44%) | |
Jan 12, 2017 | 2.000 | 2.400 | 2.000 | 2.050 | 58,196 | +0.05(+2.50%) |
Jan 11, 2017 | 2.000 | 2.100 | 1.800 | 2.000 | 55,098 | +0.00(+0.00%) |
Jan 10, 2017 | 2.046 | 2.100 | 2.000 | 2.000 | 10,035 | +0.00(+0.00%) |
Jan 09, 2017 | 2.000 | 2.050 | 1.950 | 2.000 | 25,288 | -0.05(-2.44%) |
Jan 06, 2017 | 2.000 | 2.100 | 1.950 | 2.050 | 17,959 | +0.00(+0.00%) |
Jan 05, 2017 | 2.050 | 2.100 | 2.001 | 2.050 | 20,274 | +0.00(+0.00%) |
Jan 04, 2017 | 2.100 | 2.150 | 2.050 | 2.050 | 30,876 | +0.00(+0.00%) |
Jan 03, 2017 | 2.050 | 2.150 | 2.050 | 2.050 | 16,825 | -0.05(-2.38%) |
Dec 30, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.150 | 2.200 | 2.050 | 2.100 | 94,827 | +0.00(+0.00%) |
Dec 28, 2016 | 2.200 | 2.200 | 2.075 | 2.100 | 44,396 | -0.10(-4.55%) |
Dec 27, 2016 | 2.100 | 2.200 | 2.100 | 2.200 | 27,192 | +0.05(+2.33%) |
Dec 23, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.38%) | |
Dec 22, 2016 | 2.050 | 2.100 | 2.000 | 2.100 | 127,616 | +0.05(+2.44%) |
Dec 21, 2016 | 1.950 | 2.087 | 1.950 | 2.050 | 501,103 | +0.07(+3.80%) |
Dec 20, 2016 | 2.050 | 2.050 | 1.950 | 1.975 | 163,370 | -0.04(-1.91%) |
Dec 19, 2016 | 2.150 | 2.150 | 1.931 | 2.014 | 288,965 | -0.14(-6.35%) |
Dec 16, 2016 | 2.050 | 2.150 | 1.950 | 2.150 | 236,337 | +0.05(+2.38%) |
Dec 15, 2016 | 2.050 | 2.150 | 2.050 | 2.100 | 29,343 | +0.00(+0.00%) |
Dec 14, 2016 | 2.100 | 2.200 | 2.000 | 2.100 | 63,069 | +0.00(+0.00%) |
Dec 13, 2016 | 2.250 | 2.250 | 2.100 | 2.100 | 25,730 | -0.10(-4.55%) |
Dec 12, 2016 | 2.200 | 2.300 | 2.150 | 2.200 | 6,103 | +0.00(+0.00%) |
Dec 09, 2016 | 2.150 | 2.250 | 2.100 | 2.200 | 37,887 | +0.05(+2.33%) |
Dec 08, 2016 | 2.150 | 2.200 | 2.150 | 2.150 | 29,886 | +0.00(+0.00%) |
Dec 07, 2016 | 2.100 | 2.250 | 2.100 | 2.150 | 17,442 | +0.05(+2.38%) |
Dec 06, 2016 | 2.100 | 2.200 | 2.100 | 2.100 | 15,323 | +0.00(+0.00%) |
Dec 05, 2016 | 2.150 | 2.216 | 2.100 | 2.100 | 73,928 | -0.05(-2.33%) |
Dec 02, 2016 | 2.200 | 2.350 | 2.100 | 2.150 | 93,956 | -0.10(-4.44%) |
Dec 01, 2016 | 2.400 | 2.400 | 2.250 | 2.250 | 13,046 | -0.10(-4.26%) |
Nov 30, 2016 | 2.400 | 2.400 | 2.300 | 2.350 | 18,879 | +0.00(+0.00%) |
Nov 29, 2016 | 2.250 | 2.700 | 2.250 | 2.350 | 68,019 | +0.05(+2.17%) |
Nov 28, 2016 | 2.250 | 2.650 | 2.250 | 2.300 | 83,526 | -0.05(-2.13%) |
Nov 25, 2016 | 2.300 | 2.350 | 2.300 | 2.350 | 5,015 | +0.05(+2.17%) |
Nov 23, 2016 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 2.350 | 2.350 | 2.300 | 2.300 | 2,608 | +0.00(+0.00%) |
Nov 21, 2016 | 2.300 | 2.350 | 2.300 | 2.300 | 6,227 | +0.00(+0.00%) |
Nov 18, 2016 | 2.500 | 2.500 | 2.300 | 2.300 | 33,998 | -0.20(-8.00%) |
Nov 17, 2016 | 2.475 | 2.545 | 2.400 | 2.500 | 4,510 | +0.00(+0.00%) |
Nov 16, 2016 | 2.600 | 2.600 | 2.400 | 2.500 | 11,660 | -0.05(-1.96%) |
Nov 15, 2016 | 2.488 | 2.550 | 2.281 | 2.550 | 11,255 | +0.10(+4.08%) |
Nov 14, 2016 | 2.550 | 2.550 | 2.343 | 2.450 | 240,405 | -0.10(-3.92%) |
Nov 11, 2016 | 2.650 | 2.650 | 2.518 | 2.550 | 11,977 | -0.15(-5.56%) |
Nov 10, 2016 | 2.700 | 2.700 | 2.600 | 2.700 | 34,921 | -0.10(-3.57%) |
Nov 09, 2016 | 2.750 | 2.850 | 2.750 | 2.800 | 14,809 | +0.00(+0.00%) |
Nov 08, 2016 | 2.750 | 2.900 | 2.650 | 2.800 | 35,152 | +0.05(+1.82%) |
Nov 07, 2016 | 2.850 | 2.850 | 2.650 | 2.750 | 8,709 | -0.05(-1.79%) |
Nov 04, 2016 | 2.850 | 2.850 | 2.750 | 2.800 | 4,572 | +0.05(+1.82%) |
Nov 03, 2016 | 2.800 | 2.850 | 2.750 | 2.750 | 14,271 | -0.00(-0.00%) |
Nov 02, 2016 | 2.900 | 2.950 | 2.750 | 2.750 | 25,424 | -0.15(-5.17%) |
Nov 01, 2016 | 2.900 | 2.950 | 2.850 | 2.900 | 22,450 | +0.05(+1.75%) |
Oct 31, 2016 | 2.950 | 2.950 | 2.850 | 2.850 | 26,198 | -0.02(-0.87%) |
Oct 28, 2016 | 2.900 | 2.925 | 2.850 | 2.875 | 6,802 | +0.02(+0.88%) |
Oct 27, 2016 | 2.900 | 3.025 | 2.800 | 2.850 | 36,900 | +0.00(+0.00%) |
Oct 26, 2016 | 3.000 | 3.100 | 2.850 | 2.850 | 41,919 | -0.10(-3.39%) |
Oct 25, 2016 | 3.000 | 3.100 | 2.950 | 2.950 | 7,150 | -0.15(-4.84%) |
Oct 24, 2016 | 3.050 | 3.150 | 2.997 | 3.100 | 16,783 | +0.10(+3.33%) |
Oct 21, 2016 | 2.850 | 3.150 | 2.850 | 3.000 | 11,722 | +0.10(+3.45%) |
Oct 20, 2016 | 2.900 | 2.900 | 2.900 | 2.900 | 926 | +0.00(+0.00%) |
Oct 19, 2016 | 2.900 | 2.950 | 2.850 | 2.900 | 10,439 | +0.10(+3.57%) |
Oct 18, 2016 | 2.950 | 2.950 | 2.751 | 2.800 | 30,047 | -0.10(-3.45%) |
Oct 17, 2016 | 2.950 | 2.950 | 2.750 | 2.900 | 22,211 | -0.01(-0.34%) |
Oct 14, 2016 | 2.950 | 3.000 | 2.893 | 2.910 | 7,617 | -0.02(-0.68%) |
Oct 13, 2016 | 2.900 | 2.980 | 2.900 | 2.930 | 18,420 | +0.01(+0.34%) |
Oct 12, 2016 | 3.000 | 3.070 | 2.960 | 2.920 | 53,628 | -0.12(-3.95%) |
Oct 11, 2016 | 3.060 | 3.100 | 3.010 | 3.040 | 14,465 | +0.00(+0.00%) |
Oct 10, 2016 | 2.960 | 3.100 | 2.920 | 3.040 | 28,454 | -0.04(-1.30%) |
Oct 07, 2016 | 3.140 | 3.150 | 3.050 | 3.080 | 36,662 | -0.08(-2.53%) |
Oct 06, 2016 | 3.160 | 3.250 | 3.080 | 3.160 | 41,884 | -0.02(-0.63%) |
Oct 05, 2016 | 3.150 | 3.250 | 3.058 | 3.180 | 21,678 | +0.02(+0.63%) |
Oct 04, 2016 | 3.160 | 3.230 | 3.130 | 3.160 | 25,495 | +0.01(+0.32%) |
Oct 03, 2016 | 3.150 | 3.400 | 3.100 | 3.150 | 167,874 | +0.06(+1.94%) |
Sep 30, 2016 | 2.860 | 3.090 | 2.850 | 3.090 | 11,891 | +0.13(+4.57%) |
Sep 29, 2016 | 2.930 | 3.050 | 2.860 | 2.955 | 18,383 | -0.02(-0.51%) |
Sep 28, 2016 | 2.890 | 3.050 | 2.820 | 2.970 | 20,216 | +0.05(+1.71%) |
Sep 27, 2016 | 2.960 | 3.060 | 2.830 | 2.920 | 29,494 | -0.08(-2.67%) |
Sep 26, 2016 | 2.950 | 3.070 | 2.900 | 3.000 | 11,116 | +0.07(+2.39%) |
Sep 23, 2016 | 2.890 | 3.030 | 2.850 | 2.930 | 9,085 | +0.06(+2.09%) |
Sep 22, 2016 | 2.840 | 2.970 | 2.810 | 2.870 | 8,211 | -0.04(-1.37%) |
Sep 21, 2016 | 2.880 | 2.990 | 2.850 | 2.910 | 3,395 | +0.04(+1.57%) |
Sep 20, 2016 | 3.020 | 3.020 | 2.860 | 2.865 | 17,280 | -0.12(-4.18%) |
Sep 19, 2016 | 3.210 | 3.250 | 2.890 | 2.990 | 19,448 | -0.21(-6.56%) |
Sep 16, 2016 | 2.830 | 3.200 | 2.790 | 3.200 | 56,297 | +0.45(+16.36%) |
Sep 15, 2016 | 2.700 | 2.890 | 2.700 | 2.750 | 22,606 | +0.09(+3.38%) |
Sep 14, 2016 | 2.740 | 2.840 | 2.550 | 2.660 | 56,785 | -0.05(-1.85%) |
Sep 13, 2016 | 2.810 | 2.870 | 2.670 | 2.710 | 29,354 | -0.08(-2.87%) |
Sep 12, 2016 | 2.880 | 2.920 | 2.760 | 2.790 | 31,018 | -0.13(-4.45%) |
Sep 09, 2016 | 3.320 | 3.320 | 2.800 | 2.920 | 83,707 | -0.18(-5.81%) |
Sep 08, 2016 | 3.050 | 3.200 | 2.900 | 3.100 | 46,363 | +0.06(+1.97%) |
Sep 07, 2016 | 3.190 | 3.330 | 3.040 | 3.040 | 27,083 | -0.14(-4.40%) |
Sep 06, 2016 | 3.220 | 3.300 | 3.150 | 3.180 | 24,494 | +0.01(+0.32%) |
Sep 02, 2016 | 3.140 | 3.170 | 3.170 | 3.170 | 2,200 | -0.11(-3.35%) |
Sep 01, 2016 | 3.150 | 3.280 | 3.110 | 3.280 | 5,118 | +0.11(+3.47%) |
Aug 31, 2016 | 3.281 | 3.299 | 3.150 | 3.170 | 4,157 | -0.18(-5.37%) |
Aug 30, 2016 | 3.170 | 3.350 | 3.140 | 3.350 | 5,380 | +0.21(+6.69%) |
Aug 29, 2016 | 3.070 | 3.360 | 3.065 | 3.140 | 6,004 | -0.05(-1.72%) |
Aug 26, 2016 | 3.300 | 3.510 | 3.150 | 3.195 | 32,352 | -0.19(-5.47%) |
Aug 25, 2016 | 3.220 | 3.390 | 3.200 | 3.380 | 5,501 | +0.16(+4.97%) |
Aug 24, 2016 | 3.230 | 3.310 | 3.130 | 3.220 | 15,379 | -0.01(-0.31%) |
Aug 23, 2016 | 3.210 | 3.240 | 3.200 | 3.230 | 4,337 | -0.01(-0.31%) |
Aug 22, 2016 | 3.230 | 3.264 | 3.030 | 3.240 | 11,781 | +0.07(+2.20%) |
Aug 19, 2016 | 3.170 | 3.270 | 3.000 | 3.170 | 27,543 | -0.06(-1.85%) |
Aug 18, 2016 | 3.190 | 3.340 | 3.140 | 3.230 | 10,519 | +0.01(+0.31%) |
Aug 17, 2016 | 3.340 | 3.340 | 3.140 | 3.220 | 26,482 | -0.07(-2.13%) |
Aug 16, 2016 | 3.290 | 3.380 | 3.100 | 3.290 | 40,136 | -0.03(-0.90%) |
Aug 15, 2016 | 2.960 | 3.380 | 2.940 | 3.320 | 14,482 | +0.33(+11.04%) |
Aug 12, 2016 | 2.950 | 2.990 | 2.820 | 2.990 | 12,422 | +0.11(+3.82%) |
Aug 11, 2016 | 2.800 | 3.040 | 2.790 | 2.880 | 34,276 | +0.26(+9.92%) |
Aug 10, 2016 | 2.650 | 2.790 | 2.610 | 2.620 | 7,550 | -0.08(-2.82%) |
Aug 09, 2016 | 2.650 | 2.700 | 2.550 | 2.696 | 9,353 | +0.05(+1.92%) |
Aug 08, 2016 | 2.610 | 2.680 | 2.540 | 2.645 | 4,025 | +0.01(+0.20%) |
Aug 05, 2016 | 2.530 | 2.640 | 2.410 | 2.640 | 9,120 | +0.10(+3.94%) |
Aug 04, 2016 | 2.610 | 2.610 | 2.500 | 2.540 | 3,488 | +0.02(+0.79%) |
Aug 03, 2016 | 2.530 | 2.560 | 2.510 | 2.520 | 2,126 | -0.01(-0.40%) |
Aug 02, 2016 | 2.500 | 2.590 | 2.500 | 2.530 | 26,226 | +0.02(+0.80%) |
Aug 01, 2016 | 2.490 | 2.620 | 2.490 | 2.510 | 4,049 | +0.03(+1.21%) |
Jul 29, 2016 | 2.500 | 2.660 | 2.392 | 2.480 | 20,390 | -0.06(-2.36%) |
Jul 28, 2016 | 2.290 | 2.540 | 2.200 | 2.540 | 69,249 | +0.24(+10.43%) |
Jul 27, 2016 | 2.280 | 2.300 | 2.180 | 2.300 | 21,995 | +0.00(+0.00%) |
Jul 26, 2016 | 2.250 | 2.380 | 2.150 | 2.300 | 74,804 | +0.11(+5.02%) |
Jul 25, 2016 | 2.390 | 2.400 | 2.190 | 2.190 | 32,186 | -0.15(-6.41%) |
Jul 22, 2016 | 2.250 | 2.485 | 2.210 | 2.340 | 13,578 | +0.05(+2.18%) |
Jul 21, 2016 | 2.350 | 2.350 | 2.190 | 2.290 | 8,362 | -0.01(-0.43%) |
Jul 20, 2016 | 2.400 | 2.400 | 2.220 | 2.300 | 11,771 | -0.09(-3.77%) |
Jul 19, 2016 | 2.290 | 2.390 | 2.150 | 2.390 | 29,786 | +0.26(+12.21%) |
Jul 18, 2016 | 2.440 | 2.502 | 2.120 | 2.130 | 42,825 | -0.31(-12.70%) |
Jul 15, 2016 | 2.470 | 2.480 | 2.420 | 2.440 | 12,661 | -0.03(-1.21%) |
Jul 14, 2016 | 2.550 | 2.580 | 2.460 | 2.470 | 11,150 | -0.08(-3.14%) |
Jul 13, 2016 | 2.600 | 2.650 | 2.550 | 2.550 | 22,236 | -0.09(-3.41%) |
Jul 12, 2016 | 2.480 | 2.640 | 2.480 | 2.640 | 5,728 | +0.16(+6.45%) |
Jul 11, 2016 | 2.740 | 2.785 | 2.480 | 2.480 | 38,302 | -0.30(-10.79%) |
Jul 08, 2016 | 2.720 | 2.780 | 2.650 | 2.780 | 17,933 | +0.05(+1.83%) |
Jul 07, 2016 | 2.760 | 2.780 | 2.730 | 2.730 | 3,183 | -0.10(-3.53%) |
Jul 05, 2016 | 2.870 | 2.880 | 2.720 | 2.830 | 13,420 | -0.05(-1.74%) |
Jul 01, 2016 | 2.890 | 2.880 | 2.880 | 2.880 | 19,500 | +0.06(+2.13%) |
Jun 30, 2016 | 2.800 | 2.890 | 2.650 | 2.820 | 19,347 | +0.06(+2.17%) |
Jun 29, 2016 | 3.160 | 3.170 | 2.720 | 2.760 | 80,204 | -0.44(-13.75%) |
Jun 28, 2016 | 3.080 | 3.200 | 2.930 | 3.200 | 4,230 | +0.22(+7.38%) |
Jun 27, 2016 | 3.170 | 3.170 | 2.900 | 2.980 | 14,952 | +0.00(+0.00%) |
Jun 24, 2016 | 3.150 | 3.250 | 2.940 | 2.980 | 11,080 | -0.17(-5.40%) |
Jun 23, 2016 | 3.180 | 3.240 | 3.050 | 3.150 | 17,627 | -0.04(-1.25%) |
Jun 22, 2016 | 3.050 | 3.190 | 3.020 | 3.190 | 20,789 | +0.15(+5.11%) |
Jun 21, 2016 | 3.200 | 3.230 | 2.920 | 3.035 | 15,505 | -0.07(-2.41%) |
Jun 20, 2016 | 2.930 | 3.270 | 2.850 | 3.110 | 31,236 | +0.28(+9.89%) |
Jun 17, 2016 | 3.000 | 3.250 | 2.670 | 2.830 | 48,998 | -0.23(-7.52%) |
Jun 16, 2016 | 3.020 | 3.250 | 3.010 | 3.060 | 26,866 | +0.00(+0.00%) |
Jun 15, 2016 | 3.440 | 3.600 | 3.060 | 3.060 | 24,994 | -0.41(-11.82%) |
Jun 14, 2016 | 3.240 | 3.470 | 3.240 | 3.470 | 13,430 | +0.16(+4.83%) |
Jun 13, 2016 | 3.360 | 3.450 | 3.300 | 3.310 | 14,417 | -0.08(-2.36%) |
Jun 10, 2016 | 3.300 | 3.560 | 3.274 | 3.390 | 24,606 | -0.04(-1.17%) |
Jun 09, 2016 | 3.400 | 3.550 | 3.340 | 3.430 | 9,942 | -0.03(-0.87%) |
Jun 08, 2016 | 3.510 | 3.630 | 3.315 | 3.460 | 22,408 | -0.11(-3.08%) |
Jun 07, 2016 | 3.340 | 3.680 | 3.300 | 3.570 | 30,201 | +0.21(+6.25%) |
Jun 06, 2016 | 3.110 | 3.400 | 3.100 | 3.360 | 28,251 | +0.21(+6.67%) |
Jun 03, 2016 | 3.000 | 3.180 | 3.000 | 3.150 | 7,349 | +0.07(+2.27%) |
Jun 02, 2016 | 3.090 | 3.110 | 3.010 | 3.080 | 6,214 | +0.00(+0.00%) |
Jun 01, 2016 | 3.150 | 3.325 | 2.960 | 3.080 | 59,318 | -0.12(-3.75%) |
May 31, 2016 | 3.270 | 3.271 | 3.080 | 3.200 | 2,764 | -0.01(-0.31%) |
May 27, 2016 | 3.110 | 3.210 | 3.210 | 3.210 | 6,900 | +0.11(+3.55%) |
May 26, 2016 | 2.950 | 3.260 | 2.950 | 3.100 | 27,492 | +0.13(+4.38%) |
May 25, 2016 | 3.060 | 3.120 | 2.970 | 2.970 | 8,918 | -0.01(-0.34%) |
May 24, 2016 | 3.000 | 3.120 | 2.980 | 2.980 | 3,317 | -0.02(-0.67%) |
May 23, 2016 | 3.020 | 3.120 | 2.970 | 3.000 | 9,921 | -0.05(-1.64%) |
May 20, 2016 | 3.050 | 3.230 | 2.950 | 3.050 | 40,089 | +0.00(+0.00%) |
May 19, 2016 | 3.270 | 3.270 | 3.040 | 3.050 | 18,145 | -0.18(-5.57%) |
May 18, 2016 | 3.190 | 3.400 | 3.011 | 3.230 | 14,928 | +0.02(+0.62%) |
May 17, 2016 | 3.099 | 3.330 | 3.080 | 3.210 | 33,039 | +0.06(+1.90%) |
May 16, 2016 | 3.290 | 3.350 | 3.115 | 3.150 | 37,178 | -0.13(-3.96%) |
May 13, 2016 | 3.090 | 3.435 | 3.050 | 3.280 | 24,157 | +0.06(+1.86%) |
May 12, 2016 | 3.460 | 3.470 | 3.140 | 3.220 | 8,407 | -0.15(-4.45%) |
May 11, 2016 | 3.360 | 3.585 | 3.250 | 3.370 | 43,508 | -0.01(-0.44%) |
May 10, 2016 | 3.370 | 3.550 | 3.320 | 3.385 | 93,707 | -0.03(-0.73%) |
May 09, 2016 | 3.290 | 3.540 | 3.210 | 3.410 | 70,125 | -0.09(-2.57%) |
May 06, 2016 | 3.590 | 3.600 | 3.290 | 3.500 | 41,995 | -0.18(-4.89%) |
May 05, 2016 | 3.900 | 3.900 | 3.600 | 3.680 | 41,792 | -0.22(-5.64%) |
May 04, 2016 | 3.700 | 3.930 | 3.445 | 3.900 | 95,258 | +0.15(+4.00%) |
May 03, 2016 | 3.750 | 3.780 | 3.530 | 3.750 | 45,231 | -0.04(-1.06%) |
May 02, 2016 | 3.751 | 3.790 | 3.580 | 3.790 | 54,329 | +0.07(+1.88%) |
Apr 29, 2016 | 3.757 | 3.800 | 3.720 | 3.720 | 1,451 | -0.07(-1.85%) |
Apr 28, 2016 | 3.800 | 3.800 | 3.790 | 3.790 | 458 | +0.09(+2.43%) |
Apr 27, 2016 | 3.760 | 3.783 | 3.700 | 3.700 | 1,750 | -0.07(-1.86%) |
Apr 26, 2016 | 3.790 | 3.890 | 3.760 | 3.770 | 5,339 | -0.01(-0.26%) |
Apr 25, 2016 | 3.750 | 3.890 | 3.750 | 3.780 | 3,562 | +0.07(+1.89%) |
Apr 22, 2016 | 3.840 | 3.850 | 3.710 | 3.710 | 55,964 | -0.13(-3.39%) |
Apr 21, 2016 | 3.850 | 3.870 | 3.800 | 3.840 | 2,118 | +0.07(+1.86%) |
Apr 20, 2016 | 3.750 | 3.930 | 3.750 | 3.770 | 36,009 | +0.07(+1.89%) |
Apr 19, 2016 | 3.870 | 3.870 | 3.700 | 3.700 | 3,342 | -0.08(-2.12%) |
Apr 18, 2016 | 3.900 | 3.900 | 3.780 | 3.780 | 5,166 | +0.01(+0.27%) |
Apr 15, 2016 | 3.890 | 3.890 | 3.720 | 3.770 | 3,452 | +0.00(+0.00%) |
Apr 14, 2016 | 3.760 | 3.880 | 3.750 | 3.770 | 6,490 | +0.00(+0.00%) |
Apr 13, 2016 | 3.863 | 3.863 | 3.750 | 3.770 | 4,680 | -0.01(-0.26%) |
Apr 12, 2016 | 3.800 | 3.900 | 3.760 | 3.780 | 6,558 | +0.02(+0.53%) |
Apr 11, 2016 | 3.810 | 3.810 | 3.760 | 3.760 | 77,085 | -0.01(-0.27%) |
Apr 08, 2016 | 3.810 | 3.890 | 3.720 | 3.770 | 25,424 | -0.03(-0.79%) |
Apr 07, 2016 | 3.800 | 3.900 | 3.800 | 3.800 | 5,949 | +0.00(+0.00%) |
Apr 06, 2016 | 3.800 | 3.990 | 3.800 | 3.800 | 5,546 | +0.08(+2.15%) |
Apr 05, 2016 | 3.840 | 3.880 | 3.720 | 3.720 | 718 | -0.09(-2.36%) |
Apr 04, 2016 | 3.800 | 3.930 | 3.760 | 3.810 | 13,420 | +0.06(+1.60%) |