Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.300 | 3.399 | 3.300 | 3.300 | 2,228 | +0.00(+0.00%) |
May 30, 2017 | 3.300 | 3.355 | 3.300 | 3.300 | 10,022 | +0.00(+0.00%) |
May 26, 2017 | 3.359 | 3.448 | 3.300 | 3.300 | 6,829 | -0.15(-4.29%) |
May 25, 2017 | 3.440 | 3.448 | 3.350 | 3.448 | 3,915 | +0.10(+2.94%) |
May 24, 2017 | 3.448 | 3.448 | 3.300 | 3.350 | 13,071 | -0.10(-2.86%) |
May 23, 2017 | 3.448 | 3.497 | 3.399 | 3.448 | 5,823 | +0.00(+0.00%) |
May 22, 2017 | 3.502 | 3.547 | 3.448 | 3.448 | 3,903 | +0.01(+0.18%) |
May 19, 2017 | 3.448 | 3.465 | 3.399 | 3.442 | 4,815 | -0.01(-0.18%) |
May 18, 2017 | 3.350 | 3.448 | 3.350 | 3.448 | 5,659 | +0.05(+1.45%) |
May 17, 2017 | 3.547 | 3.547 | 3.399 | 3.399 | 24,412 | -0.15(-4.17%) |
May 16, 2017 | 3.547 | 3.547 | 3.492 | 3.547 | 4,373 | +0.05(+1.41%) |
May 15, 2017 | 3.448 | 3.497 | 3.399 | 3.497 | 18,240 | +0.15(+4.41%) |
May 12, 2017 | 3.353 | 3.399 | 3.350 | 3.350 | 20,903 | -0.02(-0.73%) |
May 11, 2017 | 3.360 | 3.399 | 3.350 | 3.374 | 9,381 | -0.00(-0.01%) |
May 10, 2017 | 3.399 | 3.399 | 3.350 | 3.374 | 3,917 | -0.02(-0.71%) |
May 09, 2017 | 3.399 | 3.399 | 3.350 | 3.399 | 21,829 | +0.05(+1.46%) |
May 08, 2017 | 3.350 | 3.350 | 3.300 | 3.350 | 16,910 | +0.10(+3.03%) |
May 05, 2017 | 3.193 | 3.349 | 3.153 | 3.251 | 60,745 | +0.15(+4.76%) |
May 04, 2017 | 2.906 | 3.251 | 2.808 | 3.103 | 119,342 | +0.25(+8.75%) |
May 03, 2017 | 2.808 | 2.857 | 2.808 | 2.854 | 7,195 | +0.05(+1.63%) |
May 02, 2017 | 2.857 | 2.857 | 2.808 | 2.808 | 19,075 | +0.00(+0.00%) |
May 01, 2017 | 2.857 | 2.857 | 2.808 | 2.808 | 8,871 | +0.00(+0.00%) |
Apr 28, 2017 | 2.808 | 2.857 | 2.808 | 2.808 | 8,229 | -0.05(-1.72%) |
Apr 27, 2017 | 2.816 | 2.857 | 2.808 | 2.857 | 9,072 | +0.05(+1.75%) |
Apr 26, 2017 | 2.857 | 2.857 | 2.808 | 2.808 | 4,446 | +0.00(+0.00%) |
Apr 25, 2017 | 2.808 | 2.857 | 2.808 | 2.808 | 10,291 | +0.00(+0.00%) |
Apr 24, 2017 | 2.808 | 2.906 | 2.808 | 2.808 | 59,642 | -0.05(-1.72%) |
Apr 21, 2017 | 2.808 | 2.857 | 2.808 | 2.857 | 17,377 | +0.05(+1.75%) |
Apr 20, 2017 | 2.857 | 2.857 | 2.808 | 2.808 | 12,956 | +0.00(+0.00%) |
Apr 19, 2017 | 2.857 | 2.857 | 2.808 | 2.808 | 28,859 | +0.00(+0.00%) |
Apr 18, 2017 | 2.808 | 2.857 | 2.808 | 2.808 | 12,586 | -0.05(-1.72%) |
Apr 17, 2017 | 2.808 | 2.906 | 2.808 | 2.857 | 3,937 | +0.05(+1.75%) |
Apr 13, 2017 | 2.861 | 2.906 | 2.808 | 2.808 | 9,629 | -0.05(-1.72%) |
Apr 12, 2017 | 2.857 | 2.916 | 2.857 | 2.857 | 10,806 | +0.00(+0.00%) |
Apr 11, 2017 | 2.857 | 2.956 | 2.857 | 2.857 | 6,461 | +0.00(+0.00%) |
Apr 10, 2017 | 2.916 | 2.916 | 2.857 | 2.857 | 28,048 | +0.00(+0.00%) |
Apr 07, 2017 | 3.005 | 3.005 | 2.808 | 2.857 | 56,617 | -0.20(-6.45%) |
Apr 06, 2017 | 2.906 | 3.399 | 2.857 | 3.054 | 205,953 | +0.20(+6.90%) |
Apr 05, 2017 | 2.857 | 3.153 | 2.857 | 2.857 | 170,687 | +0.00(+0.00%) |
Apr 04, 2017 | 2.906 | 2.906 | 2.857 | 2.857 | 7,383 | +0.00(+0.00%) |
Apr 03, 2017 | 2.857 | 2.906 | 2.660 | 2.857 | 73,735 | +0.00(+0.00%) |
Mar 31, 2017 | 2.861 | 2.906 | 2.857 | 2.857 | 16,062 | +0.00(+0.00%) |
Mar 30, 2017 | 2.857 | 2.906 | 2.857 | 2.857 | 7,252 | +0.00(+0.00%) |
Mar 29, 2017 | 2.906 | 2.906 | 2.857 | 2.857 | 12,100 | -0.05(-1.69%) |
Mar 28, 2017 | 2.857 | 2.956 | 2.857 | 2.906 | 11,128 | +0.05(+1.72%) |
Mar 27, 2017 | 2.906 | 2.956 | 2.759 | 2.857 | 65,927 | -0.10(-3.33%) |
Mar 24, 2017 | 3.054 | 3.054 | 2.759 | 2.956 | 138,070 | -0.20(-6.25%) |
Mar 23, 2017 | 3.103 | 3.300 | 3.103 | 3.153 | 19,275 | +0.10(+3.23%) |
Mar 22, 2017 | 3.153 | 3.153 | 3.005 | 3.054 | 5,715 | -0.10(-3.13%) |
Mar 21, 2017 | 3.251 | 3.251 | 3.100 | 3.153 | 34,471 | -0.10(-3.03%) |
Mar 20, 2017 | 3.300 | 3.350 | 3.251 | 3.251 | 3,654 | -0.10(-2.94%) |
Mar 17, 2017 | 3.299 | 3.350 | 3.202 | 3.350 | 8,871 | +0.10(+3.03%) |
Mar 16, 2017 | 2.956 | 3.645 | 2.956 | 3.251 | 69,755 | +0.34(+11.86%) |
Mar 15, 2017 | 2.857 | 2.956 | 2.772 | 2.906 | 5,353 | +0.04(+1.57%) |
Mar 14, 2017 | 2.751 | 2.906 | 2.709 | 2.861 | 14,591 | +0.10(+3.73%) |
Mar 13, 2017 | 2.808 | 2.808 | 2.759 | 2.759 | 9,158 | -0.05(-1.75%) |
Mar 10, 2017 | 2.906 | 2.906 | 2.808 | 2.808 | 6,186 | -0.15(-5.00%) |
Mar 09, 2017 | 2.956 | 2.956 | 2.857 | 2.956 | 13,819 | +0.05(+1.69%) |
Mar 08, 2017 | 2.857 | 2.956 | 2.857 | 2.906 | 2,408 | +0.00(+0.00%) |
Mar 07, 2017 | 2.857 | 3.001 | 2.857 | 2.906 | 25,496 | +0.10(+3.51%) |
Mar 06, 2017 | 2.760 | 2.857 | 2.759 | 2.808 | 31,039 | -0.05(-1.72%) |
Mar 03, 2017 | 3.005 | 3.054 | 2.857 | 2.857 | 35,786 | -0.15(-4.92%) |
Mar 02, 2017 | 3.005 | 3.094 | 3.005 | 3.005 | 8,939 | -0.10(-3.17%) |
Mar 01, 2017 | 3.202 | 3.210 | 3.103 | 3.103 | 17,876 | -0.10(-3.08%) |
Feb 28, 2017 | 3.300 | 3.300 | 3.202 | 3.202 | 8,961 | -0.10(-2.99%) |
Feb 27, 2017 | 3.350 | 3.350 | 3.202 | 3.300 | 12,380 | +0.10(+3.08%) |
Feb 24, 2017 | 3.300 | 3.384 | 3.202 | 3.202 | 25,272 | -0.10(-2.94%) |
Feb 23, 2017 | 3.202 | 3.350 | 3.103 | 3.299 | 51,022 | +0.24(+8.01%) |
Feb 22, 2017 | 3.645 | 3.645 | 2.660 | 3.054 | 181,624 | -0.59(-16.22%) |
Feb 21, 2017 | 3.793 | 3.793 | 3.645 | 3.645 | 5,372 | +0.00(+0.00%) |
Feb 17, 2017 | 3.645 | 3.645 | 3.645 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.793 | 3.842 | 3.645 | 3.645 | 16,678 | -0.10(-2.63%) |
Feb 15, 2017 | 3.744 | 3.842 | 3.645 | 3.744 | 32,085 | -0.05(-1.30%) |
Feb 14, 2017 | 3.891 | 3.891 | 3.793 | 3.793 | 11,927 | -0.05(-1.28%) |
Feb 13, 2017 | 3.831 | 3.842 | 3.793 | 3.842 | 8,351 | +0.05(+1.30%) |
Feb 10, 2017 | 3.842 | 3.891 | 3.793 | 3.793 | 10,161 | +0.00(+0.00%) |
Feb 09, 2017 | 3.793 | 3.793 | 3.744 | 3.793 | 3,849 | +0.00(+0.01%) |
Feb 08, 2017 | 3.793 | 3.842 | 3.744 | 3.792 | 28,739 | -0.00(-0.01%) |
Feb 07, 2017 | 3.744 | 3.793 | 3.744 | 3.793 | 17,728 | +0.05(+1.32%) |
Feb 06, 2017 | 3.743 | 3.744 | 3.719 | 3.744 | 11,094 | -0.02(-0.65%) |
Feb 03, 2017 | 3.645 | 3.891 | 3.644 | 3.768 | 39,148 | +0.12(+3.38%) |
Feb 02, 2017 | 3.664 | 3.677 | 3.596 | 3.645 | 10,767 | -0.05(-1.33%) |
Feb 01, 2017 | 3.694 | 3.744 | 3.645 | 3.694 | 9,204 | +0.05(+1.35%) |
Jan 31, 2017 | 3.694 | 3.768 | 3.645 | 3.645 | 17,071 | -0.10(-2.63%) |
Jan 30, 2017 | 3.694 | 3.941 | 3.694 | 3.744 | 67,415 | +0.10(+2.70%) |
Jan 27, 2017 | 3.645 | 3.645 | 3.596 | 3.645 | 8,479 | +0.00(+0.00%) |
Jan 26, 2017 | 3.603 | 3.654 | 3.596 | 3.645 | 23,580 | +0.00(+0.00%) |
Jan 25, 2017 | 3.694 | 3.694 | 3.547 | 3.645 | 60,375 | -0.05(-1.33%) |
Jan 24, 2017 | 3.547 | 3.694 | 3.547 | 3.694 | 39,739 | +0.12(+3.45%) |
Jan 23, 2017 | 3.547 | 3.596 | 3.547 | 3.571 | 19,231 | +0.00(+0.00%) |
Jan 20, 2017 | 3.577 | 3.596 | 3.547 | 3.571 | 16,404 | +0.00(+0.00%) |
Jan 19, 2017 | 3.571 | 3.596 | 3.547 | 3.571 | 9,845 | +0.00(+0.00%) |
Jan 18, 2017 | 3.547 | 3.596 | 3.547 | 3.571 | 12,363 | +0.02(+0.69%) |
Jan 17, 2017 | 3.547 | 3.575 | 3.547 | 3.547 | 35,576 | +0.00(+0.00%) |
Jan 13, 2017 | 3.547 | 3.547 | 3.547 | 0 | -0.02(-0.69%) | |
Jan 12, 2017 | 3.627 | 3.627 | 3.547 | 3.571 | 20,262 | +0.00(+0.00%) |
Jan 11, 2017 | 3.645 | 3.645 | 3.556 | 3.571 | 5,099 | +0.00(+0.00%) |
Jan 10, 2017 | 3.547 | 3.596 | 3.547 | 3.571 | 9,731 | +0.02(+0.69%) |
Jan 09, 2017 | 3.547 | 3.596 | 3.547 | 3.547 | 8,611 | -0.02(-0.69%) |
Jan 06, 2017 | 3.645 | 3.645 | 3.549 | 3.571 | 8,811 | -0.02(-0.68%) |
Jan 05, 2017 | 3.557 | 3.596 | 3.547 | 3.596 | 12,985 | +0.05(+1.39%) |
Jan 04, 2017 | 3.596 | 3.640 | 3.547 | 3.547 | 9,492 | -0.05(-1.37%) |
Jan 03, 2017 | 3.645 | 3.645 | 3.596 | 3.596 | 3,681 | -0.05(-1.35%) |
Dec 30, 2016 | 3.645 | 3.645 | 3.645 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 3.596 | 3.645 | 3.547 | 3.645 | 6,174 | +0.10(+2.78%) |
Dec 28, 2016 | 3.604 | 3.645 | 3.547 | 3.547 | 23,906 | -0.05(-1.37%) |
Dec 27, 2016 | 3.645 | 3.645 | 3.547 | 3.596 | 7,676 | -0.05(-1.35%) |
Dec 23, 2016 | 3.645 | 3.645 | 3.645 | 0 | +0.08(+2.24%) | |
Dec 22, 2016 | 3.556 | 3.571 | 3.547 | 3.565 | 7,586 | -0.01(-0.17%) |
Dec 21, 2016 | 3.596 | 3.596 | 3.547 | 3.571 | 31,140 | -0.02(-0.68%) |
Dec 20, 2016 | 3.596 | 3.596 | 3.547 | 3.596 | 17,604 | +0.05(+1.39%) |
Dec 19, 2016 | 3.497 | 3.547 | 3.497 | 3.547 | 3,575 | +0.05(+1.41%) |
Dec 16, 2016 | 3.596 | 3.596 | 3.497 | 3.497 | 23,833 | -0.05(-1.39%) |
Dec 15, 2016 | 3.497 | 3.547 | 3.497 | 3.547 | 26,712 | +0.05(+1.41%) |
Dec 14, 2016 | 3.497 | 3.547 | 3.497 | 3.497 | 31,600 | +0.00(+0.00%) |
Dec 13, 2016 | 3.547 | 3.547 | 3.497 | 3.497 | 15,192 | -0.10(-2.74%) |
Dec 12, 2016 | 3.547 | 3.596 | 3.497 | 3.596 | 30,654 | +0.10(+2.82%) |
Dec 09, 2016 | 3.547 | 3.547 | 3.497 | 3.497 | 9,987 | +0.00(+0.00%) |
Dec 08, 2016 | 3.497 | 3.596 | 3.497 | 3.497 | 9,592 | +0.00(+0.00%) |
Dec 07, 2016 | 3.547 | 3.645 | 3.497 | 3.497 | 11,654 | -0.05(-1.39%) |
Dec 06, 2016 | 3.645 | 3.680 | 3.497 | 3.547 | 41,552 | -0.10(-2.70%) |
Dec 05, 2016 | 3.547 | 3.694 | 3.547 | 3.645 | 46,871 | +0.05(+1.37%) |
Dec 02, 2016 | 3.497 | 3.596 | 3.497 | 3.596 | 8,204 | +0.10(+2.82%) |
Dec 01, 2016 | 3.645 | 3.694 | 3.497 | 3.497 | 14,898 | -0.20(-5.33%) |
Nov 30, 2016 | 3.547 | 3.694 | 3.497 | 3.694 | 31,513 | +0.14(+4.02%) |
Nov 29, 2016 | 3.596 | 3.596 | 3.497 | 3.552 | 28,931 | -0.09(-2.57%) |
Nov 28, 2016 | 3.497 | 3.645 | 3.497 | 3.645 | 7,607 | +0.15(+4.23%) |
Nov 25, 2016 | 3.744 | 3.744 | 3.497 | 3.497 | 30,726 | -0.20(-5.33%) |
Nov 23, 2016 | 3.694 | 3.694 | 3.694 | 0 | +0.15(+4.17%) | |
Nov 22, 2016 | 3.547 | 3.547 | 3.497 | 3.547 | 10,054 | +0.05(+1.41%) |
Nov 21, 2016 | 3.547 | 3.571 | 3.497 | 3.497 | 26,298 | +0.00(+0.00%) |
Nov 18, 2016 | 3.793 | 3.793 | 3.497 | 3.497 | 57,902 | -0.30(-7.79%) |
Nov 17, 2016 | 3.497 | 4.039 | 3.497 | 3.793 | 312,539 | +0.30(+8.45%) |
Nov 16, 2016 | 3.497 | 3.547 | 3.497 | 3.497 | 17,792 | +0.00(+0.00%) |
Nov 15, 2016 | 3.547 | 3.547 | 3.497 | 3.497 | 31,262 | +0.00(+0.00%) |
Nov 14, 2016 | 3.547 | 3.547 | 3.497 | 3.497 | 70,460 | +0.00(+0.00%) |
Nov 11, 2016 | 3.547 | 3.582 | 3.497 | 3.497 | 42,832 | -0.05(-1.39%) |
Nov 10, 2016 | 3.497 | 3.596 | 3.497 | 3.547 | 27,953 | +0.05(+1.41%) |
Nov 09, 2016 | 3.497 | 3.645 | 3.497 | 3.497 | 31,415 | -0.02(-0.70%) |
Nov 08, 2016 | 3.497 | 3.547 | 3.497 | 3.522 | 5,694 | +0.02(+0.70%) |
Nov 07, 2016 | 3.547 | 3.547 | 3.497 | 3.497 | 10,301 | -0.01(-0.37%) |
Nov 04, 2016 | 3.497 | 3.542 | 3.497 | 3.510 | 7,360 | +0.01(+0.37%) |
Nov 03, 2016 | 3.547 | 3.596 | 3.497 | 3.497 | 34,923 | -0.10(-2.74%) |
Nov 02, 2016 | 3.645 | 3.645 | 3.498 | 3.596 | 19,744 | -0.05(-1.35%) |
Nov 01, 2016 | 3.645 | 3.694 | 3.596 | 3.645 | 32,883 | +0.00(+0.00%) |
Oct 31, 2016 | 3.547 | 3.694 | 3.547 | 3.645 | 16,030 | +0.05(+1.37%) |
Oct 28, 2016 | 3.694 | 3.694 | 3.551 | 3.596 | 18,392 | -0.05(-1.35%) |
Oct 27, 2016 | 3.694 | 3.694 | 3.547 | 3.645 | 7,641 | +0.00(+0.00%) |
Oct 26, 2016 | 3.497 | 3.842 | 3.497 | 3.645 | 44,929 | +0.15(+4.23%) |
Oct 25, 2016 | 3.547 | 3.596 | 3.497 | 3.497 | 28,748 | -0.05(-1.39%) |
Oct 24, 2016 | 3.596 | 3.694 | 3.497 | 3.547 | 39,551 | -0.04(-1.22%) |
Oct 21, 2016 | 3.547 | 3.596 | 3.497 | 3.591 | 7,182 | -0.01(-0.15%) |
Oct 20, 2016 | 3.547 | 3.596 | 3.497 | 3.596 | 20,639 | +0.00(+0.00%) |
Oct 19, 2016 | 3.547 | 3.694 | 3.547 | 3.596 | 25,853 | -0.05(-1.35%) |
Oct 18, 2016 | 3.645 | 3.645 | 3.547 | 3.645 | 39,549 | +0.00(+0.00%) |
Oct 17, 2016 | 3.645 | 3.891 | 3.547 | 3.645 | 127,390 | -0.03(-0.80%) |
Oct 14, 2016 | 3.675 | 3.852 | 3.526 | 3.675 | 391,487 | +0.02(+0.54%) |
Oct 13, 2016 | 3.557 | 3.773 | 3.448 | 3.655 | 339,834 | +0.06(+1.64%) |
Oct 12, 2016 | 3.675 | 3.675 | 3.562 | 3.596 | 52,825 | -0.11(-2.93%) |
Oct 11, 2016 | 3.744 | 3.783 | 3.675 | 3.704 | 48,034 | -0.08(-2.08%) |
Oct 10, 2016 | 3.891 | 3.891 | 3.744 | 3.783 | 59,972 | -0.04(-1.03%) |
Oct 07, 2016 | 3.842 | 3.882 | 3.763 | 3.823 | 59,306 | -0.01(-0.26%) |
Oct 06, 2016 | 3.941 | 4.029 | 3.744 | 3.832 | 146,747 | -0.09(-2.26%) |
Oct 05, 2016 | 3.931 | 3.941 | 3.862 | 3.921 | 47,861 | +0.05(+1.27%) |
Oct 04, 2016 | 3.852 | 3.941 | 3.852 | 3.872 | 105,820 | +0.01(+0.26%) |
Oct 03, 2016 | 3.832 | 4.020 | 3.832 | 3.862 | 126,356 | +0.05(+1.29%) |
Sep 30, 2016 | 3.694 | 3.911 | 3.694 | 3.813 | 107,149 | +0.10(+2.65%) |
Sep 29, 2016 | 4.010 | 4.157 | 3.694 | 3.714 | 274,033 | -0.30(-7.37%) |
Sep 28, 2016 | 3.813 | 4.136 | 3.813 | 4.010 | 204,450 | +0.21(+5.44%) |
Sep 27, 2016 | 3.793 | 3.842 | 3.704 | 3.803 | 115,746 | +0.01(+0.26%) |
Sep 26, 2016 | 3.714 | 3.872 | 3.704 | 3.793 | 150,203 | +0.12(+3.22%) |
Sep 23, 2016 | 3.685 | 3.754 | 3.517 | 3.675 | 78,083 | +0.02(+0.54%) |
Sep 22, 2016 | 3.606 | 3.802 | 3.596 | 3.655 | 160,851 | +0.02(+0.54%) |
Sep 21, 2016 | 3.547 | 3.665 | 3.547 | 3.635 | 168,708 | +0.09(+2.50%) |
Sep 20, 2016 | 3.606 | 3.694 | 3.517 | 3.547 | 81,612 | -0.02(-0.55%) |
Sep 19, 2016 | 3.419 | 3.704 | 3.419 | 3.566 | 289,730 | +0.15(+4.32%) |
Sep 16, 2016 | 3.625 | 3.744 | 3.419 | 3.419 | 329,739 | -0.25(-6.72%) |
Sep 15, 2016 | 3.694 | 3.696 | 3.497 | 3.665 | 556,564 | -0.13(-3.38%) |
Sep 14, 2016 | 3.566 | 4.059 | 3.566 | 3.793 | 1,386,163 | +0.28(+7.84%) |
Sep 13, 2016 | 3.488 | 3.606 | 3.474 | 3.517 | 109,220 | +0.04(+1.13%) |
Sep 12, 2016 | 3.537 | 3.586 | 3.419 | 3.478 | 93,974 | -0.01(-0.28%) |
Sep 09, 2016 | 3.428 | 3.616 | 3.389 | 3.488 | 282,069 | +0.07(+2.02%) |
Sep 08, 2016 | 3.409 | 3.527 | 3.399 | 3.419 | 58,828 | +0.05(+1.46%) |
Sep 07, 2016 | 3.497 | 3.547 | 3.359 | 3.369 | 151,647 | -0.12(-3.39%) |
Sep 06, 2016 | 3.488 | 3.671 | 3.389 | 3.488 | 135,804 | +0.03(+0.85%) |
Sep 02, 2016 | 3.399 | 3.458 | 3.458 | 3.458 | 34,206 | +0.05(+1.45%) |
Sep 01, 2016 | 3.428 | 3.478 | 3.409 | 3.409 | 51,155 | -0.04(-1.14%) |
Aug 31, 2016 | 3.468 | 3.497 | 3.419 | 3.448 | 87,498 | -0.03(-0.85%) |
Aug 30, 2016 | 3.478 | 3.576 | 3.409 | 3.478 | 45,392 | -0.03(-0.84%) |
Aug 29, 2016 | 3.428 | 3.714 | 3.426 | 3.507 | 161,443 | +0.10(+2.89%) |
Aug 26, 2016 | 3.369 | 3.507 | 3.350 | 3.409 | 148,440 | -0.03(-0.86%) |
Aug 25, 2016 | 3.537 | 3.616 | 3.281 | 3.438 | 197,507 | -0.10(-2.79%) |
Aug 24, 2016 | 3.517 | 3.635 | 3.458 | 3.537 | 42,722 | -0.01(-0.28%) |
Aug 23, 2016 | 3.507 | 3.635 | 3.469 | 3.547 | 52,823 | +0.02(+0.56%) |
Aug 22, 2016 | 3.488 | 3.665 | 3.399 | 3.527 | 147,122 | -0.01(-0.28%) |
Aug 19, 2016 | 3.635 | 3.724 | 3.409 | 3.537 | 135,812 | -0.08(-2.18%) |
Aug 18, 2016 | 3.704 | 3.862 | 3.517 | 3.616 | 204,087 | -0.08(-2.13%) |
Aug 17, 2016 | 3.596 | 3.882 | 3.557 | 3.694 | 142,536 | +0.07(+1.90%) |
Aug 16, 2016 | 3.714 | 3.714 | 3.497 | 3.625 | 154,670 | -0.09(-2.39%) |
Aug 15, 2016 | 3.478 | 3.891 | 3.386 | 3.714 | 535,804 | +0.27(+7.71%) |
Aug 12, 2016 | 3.576 | 3.578 | 3.251 | 3.448 | 388,189 | -0.15(-4.11%) |
Aug 11, 2016 | 3.694 | 3.842 | 3.497 | 3.596 | 305,167 | -0.22(-5.68%) |
Aug 10, 2016 | 4.039 | 4.049 | 3.744 | 3.813 | 468,288 | -0.22(-5.38%) |
Aug 09, 2016 | 4.098 | 4.207 | 3.754 | 4.029 | 2,807,955 | +0.04(+0.99%) |
Aug 08, 2016 | 6.000 | 6.295 | 3.803 | 3.990 | 13,491,461 | +1.61(+67.36%) |
Aug 05, 2016 | 2.364 | 2.601 | 2.315 | 2.384 | 238,432 | +0.01(+0.41%) |
Aug 04, 2016 | 2.473 | 2.473 | 2.315 | 2.374 | 62,145 | -0.14(-5.49%) |
Aug 03, 2016 | 2.394 | 2.788 | 2.394 | 2.512 | 291,621 | +0.12(+4.94%) |
Aug 02, 2016 | 2.315 | 2.394 | 2.315 | 2.394 | 4,704 | +0.04(+1.67%) |
Aug 01, 2016 | 2.286 | 2.404 | 2.286 | 2.355 | 1,431 | +0.09(+3.91%) |
Jul 29, 2016 | 2.463 | 2.463 | 2.207 | 2.266 | 54,575 | -0.14(-5.74%) |
Jul 28, 2016 | 2.384 | 2.483 | 2.384 | 2.404 | 12,013 | -0.03(-1.21%) |
Jul 27, 2016 | 2.428 | 2.483 | 2.367 | 2.433 | 22,518 | +0.10(+4.22%) |
Jul 26, 2016 | 2.490 | 2.490 | 2.325 | 2.335 | 14,062 | -0.07(-2.87%) |
Jul 25, 2016 | 2.364 | 2.581 | 2.276 | 2.404 | 11,394 | +0.06(+2.52%) |
Jul 22, 2016 | 2.446 | 2.487 | 2.315 | 2.345 | 31,155 | -0.11(-4.42%) |
Jul 21, 2016 | 2.443 | 2.528 | 2.386 | 2.453 | 22,271 | +0.01(+0.40%) |
Jul 20, 2016 | 2.364 | 2.473 | 2.355 | 2.443 | 20,963 | +0.09(+3.77%) |
Jul 19, 2016 | 2.414 | 2.620 | 2.355 | 2.355 | 86,254 | -0.23(-8.74%) |
Jul 18, 2016 | 2.887 | 3.310 | 2.601 | 2.580 | 1,517,256 | -0.08(-3.00%) |
Jul 15, 2016 | 2.433 | 2.729 | 2.433 | 2.660 | 46,758 | +0.20(+8.00%) |
Jul 14, 2016 | 2.374 | 2.502 | 2.315 | 2.463 | 41,059 | -0.05(-1.96%) |
Jul 13, 2016 | 2.484 | 2.650 | 2.286 | 2.512 | 212,131 | -0.01(-0.39%) |
Jul 12, 2016 | 2.325 | 2.532 | 2.325 | 2.522 | 33,519 | +0.05(+1.99%) |
Jul 11, 2016 | 2.571 | 2.611 | 2.374 | 2.473 | 82,988 | -0.05(-1.95%) |
Jul 08, 2016 | 2.266 | 2.591 | 2.207 | 2.522 | 754,831 | +0.32(+14.29%) |
Jul 07, 2016 | 2.208 | 2.256 | 2.207 | 2.207 | 5,662 | -0.00(-0.22%) |
Jul 05, 2016 | 2.207 | 2.214 | 2.207 | 2.212 | 13,933 | -0.02(-0.88%) |
Jul 01, 2016 | 2.256 | 2.231 | 2.231 | 2.231 | 2,537 | +0.02(+1.12%) |
Jun 30, 2016 | 2.266 | 2.266 | 2.207 | 2.207 | 1,914 | +0.00(+0.00%) |
Jun 29, 2016 | 2.207 | 2.207 | 2.207 | 2.207 | 1,133 | -0.03(-1.16%) |
Jun 28, 2016 | 2.251 | 2.251 | 2.227 | 2.233 | 10,420 | +0.01(+0.27%) |
Jun 27, 2016 | 2.266 | 2.298 | 2.227 | 2.227 | 7,513 | -0.10(-4.24%) |
Jun 24, 2016 | 2.286 | 2.325 | 2.276 | 2.325 | 806 | +0.03(+1.29%) |
Jun 23, 2016 | 2.298 | 2.345 | 2.295 | 2.295 | 557 | +0.01(+0.43%) |
Jun 22, 2016 | 2.286 | 2.286 | 2.286 | 2.286 | 544 | -0.09(-3.73%) |
Jun 21, 2016 | 2.374 | 2.374 | 2.266 | 2.374 | 2,521 | +0.11(+4.78%) |
Jun 20, 2016 | 2.276 | 2.355 | 2.266 | 2.266 | 9,142 | +0.01(+0.44%) |
Jun 16, 2016 | 2.246 | 2.256 | 2.256 | 2.256 | 29 | +0.03(+1.33%) |
Jun 15, 2016 | 2.286 | 2.286 | 2.227 | 2.227 | 2,167 | -0.01(-0.44%) |
Jun 14, 2016 | 2.207 | 2.343 | 2.207 | 2.236 | 893 | +0.02(+0.80%) |
Jun 13, 2016 | 2.374 | 2.384 | 2.219 | 2.219 | 2,195 | -0.09(-3.76%) |
Jun 10, 2016 | 2.227 | 2.335 | 2.217 | 2.305 | 3,608 | +0.09(+4.00%) |
Jun 09, 2016 | 2.384 | 2.384 | 2.217 | 2.217 | 1,843 | -0.03(-1.32%) |
Jun 08, 2016 | 2.207 | 2.404 | 2.207 | 2.246 | 52,854 | +0.04(+1.79%) |
Jun 07, 2016 | 2.227 | 2.276 | 2.207 | 2.207 | 61,641 | -0.01(-0.44%) |
Jun 06, 2016 | 2.256 | 2.286 | 2.207 | 2.217 | 15,113 | -0.06(-2.60%) |
Jun 03, 2016 | 2.236 | 2.276 | 2.236 | 2.276 | 5,693 | +0.04(+1.76%) |
Jun 02, 2016 | 2.227 | 2.266 | 2.227 | 2.236 | 5,701 | +0.01(+0.44%) |