Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.420 | 3.450 | 3.380 | 3.450 | 5,732 | +0.03(+0.88%) |
Mar 30, 2017 | 3.460 | 3.460 | 3.300 | 3.420 | 65,195 | +0.00(+0.00%) |
Mar 29, 2017 | 3.440 | 3.460 | 3.400 | 3.420 | 35,455 | -0.02(-0.58%) |
Mar 28, 2017 | 3.410 | 3.480 | 3.380 | 3.440 | 65,956 | -0.05(-1.43%) |
Mar 27, 2017 | 3.450 | 3.540 | 3.370 | 3.490 | 55,279 | -0.11(-3.06%) |
Mar 24, 2017 | 3.480 | 3.600 | 3.480 | 3.600 | 23,259 | +0.08(+2.27%) |
Mar 23, 2017 | 3.400 | 3.570 | 3.400 | 3.520 | 21,876 | +0.06(+1.73%) |
Mar 22, 2017 | 3.570 | 3.570 | 3.400 | 3.460 | 66,804 | -0.05(-1.42%) |
Mar 21, 2017 | 3.710 | 3.730 | 3.400 | 3.510 | 88,789 | -0.26(-6.90%) |
Mar 20, 2017 | 3.750 | 3.800 | 3.690 | 3.770 | 67,041 | +0.08(+2.17%) |
Mar 17, 2017 | 3.500 | 3.790 | 3.500 | 3.690 | 777,914 | +0.17(+4.83%) |
Mar 16, 2017 | 3.510 | 3.550 | 3.470 | 3.520 | 301,515 | +0.04(+1.15%) |
Mar 15, 2017 | 3.440 | 3.560 | 3.430 | 3.480 | 44,287 | +0.03(+0.87%) |
Mar 14, 2017 | 3.500 | 3.530 | 3.450 | 3.450 | 11,319 | -0.04(-1.15%) |
Mar 13, 2017 | 3.500 | 3.540 | 3.462 | 3.490 | 34,352 | +0.03(+0.87%) |
Mar 10, 2017 | 3.480 | 3.530 | 3.450 | 3.460 | 17,781 | -0.02(-0.57%) |
Mar 09, 2017 | 3.490 | 3.550 | 3.450 | 3.480 | 40,962 | +0.01(+0.29%) |
Mar 08, 2017 | 3.450 | 3.510 | 3.420 | 3.470 | 44,792 | +0.01(+0.29%) |
Mar 07, 2017 | 3.410 | 3.480 | 3.400 | 3.460 | 62,618 | +0.00(+0.00%) |
Mar 06, 2017 | 3.410 | 3.500 | 3.380 | 3.460 | 20,085 | +0.05(+1.47%) |
Mar 03, 2017 | 3.450 | 3.540 | 3.350 | 3.410 | 25,782 | -0.08(-2.29%) |
Mar 02, 2017 | 3.450 | 3.580 | 3.440 | 3.490 | 60,943 | -0.01(-0.29%) |
Mar 01, 2017 | 3.460 | 3.500 | 3.430 | 3.500 | 20,426 | +0.03(+0.86%) |
Feb 28, 2017 | 3.350 | 3.540 | 3.350 | 3.470 | 68,222 | -0.03(-0.86%) |
Feb 27, 2017 | 3.400 | 3.510 | 3.370 | 3.500 | 39,855 | +0.07(+2.04%) |
Feb 24, 2017 | 3.560 | 3.560 | 3.340 | 3.430 | 45,624 | -0.06(-1.72%) |
Feb 23, 2017 | 3.400 | 3.590 | 3.400 | 3.490 | 66,098 | +0.11(+3.25%) |
Feb 22, 2017 | 3.220 | 3.405 | 3.220 | 3.380 | 27,400 | -0.04(-1.17%) |
Feb 21, 2017 | 3.330 | 3.480 | 3.300 | 3.420 | 41,395 | +0.02(+0.59%) |
Feb 17, 2017 | 3.400 | 3.400 | 3.400 | 0 | -0.15(-4.23%) | |
Feb 16, 2017 | 3.390 | 3.570 | 3.390 | 3.550 | 362,198 | +0.14(+4.11%) |
Feb 15, 2017 | 3.490 | 3.570 | 3.400 | 3.410 | 69,130 | -0.02(-0.58%) |
Feb 14, 2017 | 3.320 | 3.474 | 3.230 | 3.430 | 42,534 | +0.05(+1.48%) |
Feb 13, 2017 | 3.360 | 3.600 | 3.330 | 3.380 | 76,685 | -0.04(-1.17%) |
Feb 10, 2017 | 3.370 | 3.450 | 3.370 | 3.420 | 127,516 | +0.04(+1.18%) |
Feb 09, 2017 | 3.290 | 3.440 | 3.250 | 3.380 | 105,740 | +0.07(+2.11%) |
Feb 08, 2017 | 3.320 | 3.340 | 3.240 | 3.310 | 26,824 | +0.00(+0.00%) |
Feb 07, 2017 | 3.388 | 3.420 | 3.160 | 3.310 | 179,904 | -0.09(-2.65%) |
Feb 06, 2017 | 3.390 | 3.438 | 3.300 | 3.400 | 157,212 | -0.02(-0.58%) |
Feb 03, 2017 | 3.460 | 3.460 | 3.300 | 3.420 | 92,281 | +0.03(+0.88%) |
Feb 02, 2017 | 3.210 | 3.481 | 2.900 | 3.390 | 145,570 | +0.15(+4.63%) |
Feb 01, 2017 | 3.210 | 3.250 | 3.120 | 3.240 | 16,006 | +0.03(+0.93%) |
Jan 31, 2017 | 3.189 | 3.220 | 3.070 | 3.210 | 28,779 | -0.01(-0.31%) |
Jan 30, 2017 | 3.180 | 3.240 | 3.105 | 3.220 | 24,497 | -0.01(-0.31%) |
Jan 27, 2017 | 3.200 | 3.250 | 3.140 | 3.230 | 21,518 | +0.01(+0.31%) |
Jan 26, 2017 | 3.270 | 3.370 | 3.220 | 3.220 | 31,018 | -0.08(-2.42%) |
Jan 25, 2017 | 3.270 | 3.340 | 3.270 | 3.300 | 30,565 | +0.04(+1.23%) |
Jan 24, 2017 | 3.260 | 3.440 | 3.260 | 3.260 | 24,842 | -0.01(-0.31%) |
Jan 23, 2017 | 3.330 | 3.364 | 3.260 | 3.270 | 16,019 | -0.08(-2.39%) |
Jan 20, 2017 | 3.330 | 3.500 | 3.280 | 3.350 | 32,931 | +0.02(+0.60%) |
Jan 19, 2017 | 3.270 | 3.389 | 3.180 | 3.330 | 42,032 | +0.01(+0.30%) |
Jan 18, 2017 | 3.230 | 3.420 | 3.230 | 3.320 | 22,189 | +0.04(+1.22%) |
Jan 17, 2017 | 3.360 | 3.550 | 3.250 | 3.280 | 58,877 | -0.09(-2.67%) |
Jan 13, 2017 | 3.370 | 3.370 | 3.370 | 0 | +0.24(+7.67%) | |
Jan 12, 2017 | 3.210 | 3.210 | 3.050 | 3.130 | 18,626 | -0.13(-3.99%) |
Jan 11, 2017 | 3.030 | 3.350 | 3.030 | 3.260 | 137,674 | +0.15(+4.82%) |
Jan 10, 2017 | 3.120 | 3.160 | 3.010 | 3.110 | 30,781 | -0.01(-0.32%) |
Jan 09, 2017 | 3.310 | 3.310 | 3.081 | 3.120 | 26,273 | -0.08(-2.50%) |
Jan 06, 2017 | 3.180 | 3.330 | 3.170 | 3.200 | 60,440 | -0.03(-0.93%) |
Jan 05, 2017 | 3.110 | 3.260 | 3.090 | 3.230 | 20,357 | +0.07(+2.22%) |
Jan 04, 2017 | 2.970 | 3.310 | 2.940 | 3.160 | 86,756 | +0.23(+7.85%) |
Jan 03, 2017 | 2.900 | 3.025 | 2.810 | 2.930 | 74,064 | +0.02(+0.69%) |
Dec 30, 2016 | 2.910 | 2.910 | 2.910 | 0 | -0.17(-5.52%) | |
Dec 29, 2016 | 3.020 | 3.110 | 2.880 | 3.080 | 97,747 | +0.05(+1.65%) |
Dec 28, 2016 | 3.230 | 3.230 | 2.990 | 3.030 | 60,301 | -0.20(-6.19%) |
Dec 27, 2016 | 2.970 | 3.240 | 2.900 | 3.230 | 55,251 | +0.16(+5.21%) |
Dec 23, 2016 | 3.070 | 3.070 | 3.070 | 0 | +0.07(+2.33%) | |
Dec 22, 2016 | 3.120 | 3.120 | 2.900 | 3.000 | 49,249 | -0.13(-4.15%) |
Dec 21, 2016 | 3.010 | 3.250 | 3.010 | 3.130 | 73,825 | +0.07(+2.29%) |
Dec 20, 2016 | 3.330 | 3.399 | 2.980 | 3.060 | 154,501 | -0.27(-8.11%) |
Dec 19, 2016 | 3.330 | 3.370 | 3.261 | 3.330 | 50,733 | -0.01(-0.30%) |
Dec 16, 2016 | 3.240 | 3.390 | 3.240 | 3.340 | 120,415 | +0.11(+3.41%) |
Dec 15, 2016 | 3.110 | 3.310 | 3.040 | 3.230 | 59,373 | +0.08(+2.54%) |
Dec 14, 2016 | 3.080 | 3.280 | 2.950 | 3.150 | 166,377 | -0.02(-0.63%) |
Dec 13, 2016 | 3.590 | 3.590 | 3.140 | 3.170 | 159,221 | -0.26(-7.58%) |
Dec 12, 2016 | 3.530 | 3.612 | 3.330 | 3.430 | 158,077 | -0.12(-3.38%) |
Dec 09, 2016 | 3.150 | 4.000 | 3.150 | 3.550 | 524,932 | +0.44(+14.15%) |
Dec 08, 2016 | 3.250 | 5.375 | 3.080 | 3.110 | 658,928 | -0.14(-4.31%) |
Dec 07, 2016 | 3.420 | 3.486 | 3.200 | 3.250 | 132,137 | -0.12(-3.56%) |
Dec 06, 2016 | 3.180 | 3.430 | 3.180 | 3.370 | 186,555 | +0.30(+9.77%) |
Dec 05, 2016 | 2.650 | 3.170 | 2.620 | 3.070 | 130,951 | +0.45(+17.18%) |
Dec 02, 2016 | 2.660 | 2.680 | 2.500 | 2.620 | 48,080 | -0.05(-1.87%) |
Dec 01, 2016 | 2.480 | 2.800 | 2.480 | 2.670 | 95,692 | +0.16(+6.37%) |
Nov 30, 2016 | 2.600 | 2.600 | 2.480 | 2.510 | 100,313 | +0.09(+3.72%) |
Nov 29, 2016 | 2.420 | 2.490 | 2.360 | 2.420 | 177,856 | +0.03(+1.26%) |
Nov 28, 2016 | 2.390 | 2.450 | 2.370 | 2.390 | 47,901 | -0.03(-1.24%) |
Nov 25, 2016 | 2.420 | 2.460 | 2.350 | 2.420 | 64,952 | +0.02(+0.83%) |
Nov 23, 2016 | 2.400 | 2.400 | 2.400 | 0 | +0.02(+0.84%) | |
Nov 22, 2016 | 2.370 | 2.410 | 2.350 | 2.380 | 17,140 | -0.01(-0.42%) |
Nov 21, 2016 | 2.400 | 2.450 | 2.320 | 2.390 | 48,066 | +0.00(+0.00%) |
Nov 18, 2016 | 2.350 | 2.450 | 2.320 | 2.390 | 76,269 | +0.03(+1.27%) |
Nov 17, 2016 | 2.360 | 2.375 | 2.310 | 2.360 | 69,973 | +0.00(+0.00%) |
Nov 16, 2016 | 2.320 | 2.360 | 2.250 | 2.360 | 55,632 | +0.07(+3.06%) |
Nov 15, 2016 | 2.390 | 2.390 | 2.260 | 2.290 | 37,644 | -0.04(-1.72%) |
Nov 14, 2016 | 2.280 | 2.480 | 2.280 | 2.330 | 123,944 | +0.02(+0.87%) |
Nov 11, 2016 | 2.260 | 2.320 | 2.180 | 2.310 | 77,015 | +0.07(+3.12%) |
Nov 10, 2016 | 2.090 | 2.250 | 2.043 | 2.240 | 313,725 | +0.18(+8.74%) |
Nov 09, 2016 | 1.640 | 2.100 | 1.640 | 2.060 | 410,888 | +0.40(+24.10%) |
Nov 08, 2016 | 1.640 | 1.670 | 1.610 | 1.660 | 20,240 | -0.02(-1.19%) |
Nov 07, 2016 | 1.640 | 1.680 | 1.610 | 1.680 | 24,123 | +0.05(+3.07%) |
Nov 04, 2016 | 1.550 | 1.677 | 1.530 | 1.630 | 87,329 | +0.09(+5.84%) |
Nov 03, 2016 | 1.520 | 1.560 | 1.520 | 1.540 | 17,189 | +0.02(+1.32%) |
Nov 02, 2016 | 1.560 | 1.560 | 1.500 | 1.520 | 23,827 | -0.01(-0.65%) |
Nov 01, 2016 | 1.570 | 1.570 | 1.520 | 1.530 | 38,976 | +0.01(+0.66%) |
Oct 31, 2016 | 1.520 | 1.560 | 1.500 | 1.520 | 42,555 | -0.02(-1.30%) |
Oct 28, 2016 | 1.590 | 1.590 | 1.510 | 1.540 | 172,162 | -0.03(-1.91%) |
Oct 27, 2016 | 1.620 | 1.620 | 1.570 | 1.570 | 99,162 | -0.03(-1.88%) |
Oct 26, 2016 | 1.574 | 1.612 | 1.550 | 1.600 | 40,179 | +0.05(+3.23%) |
Oct 25, 2016 | 1.560 | 1.600 | 1.540 | 1.550 | 55,158 | -0.01(-0.64%) |
Oct 24, 2016 | 1.550 | 1.610 | 1.530 | 1.560 | 90,315 | +0.03(+1.96%) |
Oct 21, 2016 | 1.550 | 1.570 | 1.500 | 1.530 | 121,793 | -0.07(-4.38%) |
Oct 20, 2016 | 1.610 | 1.630 | 1.590 | 1.600 | 28,472 | -0.01(-0.62%) |
Oct 19, 2016 | 1.640 | 1.640 | 1.560 | 1.610 | 11,921 | +0.00(+0.00%) |
Oct 18, 2016 | 1.590 | 1.660 | 1.550 | 1.610 | 36,719 | +0.05(+3.21%) |
Oct 17, 2016 | 1.580 | 1.650 | 1.540 | 1.560 | 69,937 | +0.00(+0.00%) |
Oct 14, 2016 | 1.590 | 1.610 | 1.540 | 1.560 | 32,194 | +0.01(+0.65%) |
Oct 13, 2016 | 1.540 | 1.596 | 1.510 | 1.550 | 87,138 | +0.00(+0.00%) |
Oct 12, 2016 | 1.510 | 1.560 | 1.510 | 1.550 | 172,079 | -0.03(-1.90%) |
Oct 11, 2016 | 1.740 | 1.740 | 1.420 | 1.580 | 300,059 | -0.02(-1.25%) |
Oct 10, 2016 | 1.650 | 1.660 | 1.570 | 1.600 | 137,202 | +0.00(+0.00%) |
Oct 07, 2016 | 1.700 | 1.740 | 1.580 | 1.600 | 191,379 | -0.06(-3.61%) |
Oct 06, 2016 | 1.720 | 1.760 | 1.590 | 1.660 | 85,701 | -0.04(-2.35%) |
Oct 05, 2016 | 1.680 | 1.770 | 1.680 | 1.700 | 203,235 | +0.04(+2.41%) |
Oct 04, 2016 | 1.690 | 1.730 | 1.650 | 1.660 | 144,054 | -0.06(-3.49%) |
Oct 03, 2016 | 1.800 | 1.850 | 1.560 | 1.720 | 2,738,449 | -0.06(-3.37%) |
Sep 30, 2016 | 1.740 | 1.850 | 1.705 | 1.780 | 199,521 | +0.05(+2.89%) |
Sep 29, 2016 | 1.630 | 1.770 | 1.630 | 1.730 | 251,274 | +0.12(+7.45%) |
Sep 28, 2016 | 1.680 | 1.690 | 1.550 | 1.610 | 434,729 | -0.06(-3.59%) |
Sep 27, 2016 | 1.690 | 1.690 | 1.560 | 1.670 | 802,235 | +0.11(+7.05%) |
Sep 26, 2016 | 1.870 | 1.900 | 1.510 | 1.560 | 805,756 | -0.35(-18.32%) |
Sep 23, 2016 | 2.060 | 2.100 | 1.900 | 1.910 | 141,059 | -0.15(-7.28%) |
Sep 22, 2016 | 2.120 | 2.200 | 2.060 | 2.060 | 47,250 | -0.04(-1.90%) |
Sep 21, 2016 | 2.290 | 2.410 | 2.087 | 2.100 | 143,151 | -0.10(-4.55%) |
Sep 20, 2016 | 2.250 | 2.320 | 2.190 | 2.200 | 45,307 | +0.01(+0.46%) |
Sep 19, 2016 | 2.100 | 2.250 | 2.050 | 2.190 | 181,957 | +0.11(+5.29%) |
Sep 16, 2016 | 2.160 | 2.250 | 2.040 | 2.080 | 137,504 | -0.11(-5.02%) |
Sep 15, 2016 | 2.350 | 2.350 | 2.190 | 2.190 | 12,642 | -0.11(-4.78%) |
Sep 14, 2016 | 2.270 | 2.310 | 2.210 | 2.300 | 15,928 | +0.09(+4.07%) |
Sep 13, 2016 | 2.350 | 2.380 | 2.160 | 2.210 | 21,131 | -0.16(-6.75%) |
Sep 12, 2016 | 2.260 | 2.420 | 2.180 | 2.370 | 92,634 | -0.03(-1.25%) |
Sep 09, 2016 | 2.420 | 2.420 | 2.220 | 2.400 | 36,276 | +0.02(+0.84%) |
Sep 08, 2016 | 2.260 | 2.410 | 2.200 | 2.380 | 26,384 | +0.07(+3.03%) |
Sep 07, 2016 | 2.320 | 2.405 | 2.310 | 2.310 | 14,126 | -0.05(-2.12%) |
Sep 06, 2016 | 2.390 | 2.420 | 2.350 | 2.360 | 32,626 | -0.03(-1.26%) |
Sep 02, 2016 | 2.300 | 2.390 | 2.390 | 2.390 | 20,400 | +0.11(+4.82%) |
Sep 01, 2016 | 2.320 | 2.360 | 2.230 | 2.280 | 18,503 | +0.00(+0.00%) |
Aug 31, 2016 | 2.360 | 2.400 | 2.190 | 2.280 | 111,895 | -0.13(-5.39%) |
Aug 30, 2016 | 2.380 | 2.420 | 2.350 | 2.410 | 82,788 | +0.02(+0.84%) |
Aug 29, 2016 | 2.400 | 2.500 | 2.330 | 2.390 | 29,346 | +0.03(+1.27%) |
Aug 26, 2016 | 2.515 | 2.600 | 2.350 | 2.360 | 20,936 | -0.14(-5.60%) |
Aug 25, 2016 | 2.480 | 2.600 | 2.420 | 2.500 | 124,022 | +0.02(+0.81%) |
Aug 24, 2016 | 2.380 | 2.480 | 2.360 | 2.480 | 38,151 | +0.12(+5.08%) |
Aug 23, 2016 | 2.480 | 2.480 | 2.350 | 2.360 | 28,190 | -0.12(-4.84%) |
Aug 22, 2016 | 2.430 | 2.490 | 2.290 | 2.480 | 36,253 | +0.17(+7.36%) |
Aug 19, 2016 | 2.440 | 2.440 | 2.280 | 2.310 | 49,131 | -0.09(-3.75%) |
Aug 18, 2016 | 2.325 | 2.420 | 2.300 | 2.400 | 30,706 | +0.06(+2.56%) |
Aug 17, 2016 | 2.280 | 2.370 | 2.210 | 2.340 | 30,526 | +0.06(+2.63%) |
Aug 16, 2016 | 2.360 | 2.390 | 2.235 | 2.280 | 17,193 | -0.11(-4.60%) |
Aug 15, 2016 | 2.160 | 2.410 | 2.160 | 2.390 | 38,174 | +0.23(+10.65%) |
Aug 12, 2016 | 2.270 | 2.290 | 2.080 | 2.160 | 50,733 | -0.07(-3.14%) |
Aug 11, 2016 | 2.300 | 2.300 | 2.190 | 2.230 | 38,508 | -0.06(-2.62%) |
Aug 10, 2016 | 2.235 | 2.300 | 2.178 | 2.290 | 43,645 | +0.05(+2.23%) |
Aug 09, 2016 | 2.280 | 2.340 | 2.210 | 2.240 | 63,678 | -0.02(-0.88%) |
Aug 08, 2016 | 2.350 | 2.390 | 2.210 | 2.260 | 54,149 | -0.03(-1.31%) |
Aug 05, 2016 | 2.380 | 2.380 | 2.270 | 2.290 | 91,877 | -0.37(-13.91%) |
Aug 04, 2016 | 2.380 | 2.670 | 2.300 | 2.660 | 62,441 | +0.33(+14.16%) |
Aug 03, 2016 | 2.390 | 2.430 | 2.220 | 2.330 | 102,358 | -0.08(-3.32%) |
Aug 02, 2016 | 2.680 | 2.693 | 2.390 | 2.410 | 48,277 | -0.27(-10.07%) |
Aug 01, 2016 | 2.400 | 2.710 | 2.400 | 2.680 | 83,047 | +0.31(+13.08%) |
Jul 29, 2016 | 2.470 | 2.470 | 2.370 | 2.370 | 64,100 | -0.05(-2.07%) |
Jul 28, 2016 | 2.490 | 2.570 | 2.420 | 2.420 | 32,984 | +0.03(+1.26%) |
Jul 27, 2016 | 2.580 | 2.626 | 2.380 | 2.390 | 70,553 | -0.18(-7.00%) |
Jul 26, 2016 | 2.610 | 2.750 | 2.550 | 2.570 | 48,201 | -0.01(-0.39%) |
Jul 25, 2016 | 2.620 | 2.660 | 2.540 | 2.580 | 27,425 | -0.05(-1.90%) |
Jul 22, 2016 | 2.740 | 2.780 | 2.620 | 2.630 | 18,991 | -0.08(-2.95%) |
Jul 21, 2016 | 2.740 | 2.800 | 2.670 | 2.710 | 48,483 | +0.00(+0.00%) |
Jul 20, 2016 | 2.580 | 2.730 | 2.560 | 2.710 | 31,834 | +0.18(+7.11%) |
Jul 19, 2016 | 2.800 | 2.840 | 2.520 | 2.530 | 33,344 | -0.29(-10.28%) |
Jul 18, 2016 | 2.600 | 2.910 | 2.600 | 2.820 | 88,767 | +0.20(+7.63%) |
Jul 15, 2016 | 2.540 | 2.740 | 2.540 | 2.620 | 49,014 | +0.09(+3.56%) |
Jul 14, 2016 | 2.450 | 2.560 | 2.430 | 2.530 | 52,584 | +0.09(+3.69%) |
Jul 13, 2016 | 2.570 | 2.720 | 2.390 | 2.440 | 58,367 | -0.16(-6.15%) |
Jul 12, 2016 | 2.540 | 2.680 | 2.530 | 2.600 | 57,207 | +0.06(+2.36%) |
Jul 11, 2016 | 2.620 | 2.620 | 2.510 | 2.540 | 45,034 | -0.03(-1.17%) |
Jul 08, 2016 | 2.390 | 2.560 | 2.370 | 2.570 | 143,048 | +0.20(+8.44%) |
Jul 07, 2016 | 2.340 | 2.400 | 2.180 | 2.370 | 139,700 | +0.08(+3.49%) |
Jul 06, 2016 | 2.300 | 2.370 | 2.250 | 2.290 | 84,593 | -0.04(-1.72%) |
Jul 05, 2016 | 2.690 | 2.690 | 2.260 | 2.330 | 87,760 | -0.32(-12.08%) |
Jul 01, 2016 | 2.300 | 2.650 | 2.650 | 2.650 | 143,800 | +0.39(+17.26%) |
Jun 30, 2016 | 2.129 | 2.300 | 2.090 | 2.260 | 107,790 | +0.17(+8.13%) |
Jun 29, 2016 | 2.260 | 2.360 | 2.060 | 2.090 | 143,203 | -0.12(-5.43%) |
Jun 28, 2016 | 2.310 | 2.310 | 2.175 | 2.210 | 80,437 | -0.06(-2.64%) |
Jun 27, 2016 | 2.480 | 2.500 | 2.270 | 2.270 | 181,921 | -0.20(-8.10%) |
Jun 24, 2016 | 2.570 | 2.610 | 2.400 | 2.470 | 1,848,319 | -0.24(-8.86%) |
Jun 23, 2016 | 2.880 | 2.880 | 2.710 | 2.710 | 229,655 | -0.09(-3.21%) |
Jun 22, 2016 | 2.980 | 2.980 | 2.790 | 2.800 | 79,821 | -0.16(-5.41%) |
Jun 21, 2016 | 2.990 | 3.000 | 2.830 | 2.960 | 129,609 | -0.03(-1.00%) |
Jun 20, 2016 | 3.020 | 3.090 | 2.980 | 2.990 | 81,551 | -0.03(-0.99%) |
Jun 17, 2016 | 3.070 | 3.200 | 2.990 | 3.020 | 245,433 | -0.03(-0.98%) |
Jun 16, 2016 | 3.130 | 3.130 | 3.020 | 3.050 | 107,617 | -0.11(-3.48%) |
Jun 15, 2016 | 3.090 | 3.320 | 3.040 | 3.160 | 95,522 | +0.09(+2.93%) |
Jun 14, 2016 | 3.180 | 3.250 | 3.063 | 3.070 | 71,013 | -0.19(-5.83%) |
Jun 13, 2016 | 3.180 | 3.340 | 3.090 | 3.260 | 44,264 | +0.04(+1.24%) |
Jun 10, 2016 | 3.300 | 3.340 | 3.160 | 3.220 | 96,005 | -0.04(-1.23%) |
Jun 09, 2016 | 3.260 | 3.356 | 3.220 | 3.260 | 53,229 | -0.02(-0.61%) |
Jun 08, 2016 | 3.130 | 3.290 | 3.080 | 3.280 | 47,061 | +0.16(+5.13%) |
Jun 07, 2016 | 3.130 | 3.130 | 2.990 | 3.120 | 189,080 | -0.01(-0.32%) |
Jun 06, 2016 | 3.070 | 3.270 | 3.070 | 3.130 | 92,921 | +0.10(+3.30%) |
Jun 03, 2016 | 3.250 | 3.250 | 3.000 | 3.030 | 103,177 | -0.24(-7.34%) |
Jun 02, 2016 | 3.210 | 3.290 | 3.210 | 3.270 | 33,148 | +0.03(+0.93%) |
Jun 01, 2016 | 3.250 | 3.260 | 3.210 | 3.240 | 47,874 | -0.05(-1.52%) |
May 31, 2016 | 3.280 | 3.300 | 3.220 | 3.290 | 59,318 | +0.03(+0.92%) |
May 27, 2016 | 3.210 | 3.260 | 3.260 | 3.260 | 36,600 | +0.03(+0.93%) |
May 26, 2016 | 3.550 | 3.557 | 3.230 | 3.230 | 52,481 | -0.29(-8.24%) |
May 25, 2016 | 3.420 | 3.590 | 3.400 | 3.520 | 30,329 | +0.11(+3.23%) |
May 24, 2016 | 3.180 | 3.450 | 3.180 | 3.410 | 55,946 | +0.24(+7.57%) |
May 23, 2016 | 3.170 | 3.310 | 3.160 | 3.170 | 37,982 | -0.03(-0.94%) |
May 20, 2016 | 3.070 | 3.330 | 3.070 | 3.200 | 72,756 | +0.16(+5.26%) |
May 19, 2016 | 3.050 | 3.144 | 3.010 | 3.040 | 133,346 | -0.05(-1.62%) |
May 18, 2016 | 3.200 | 3.200 | 3.070 | 3.090 | 45,721 | -0.07(-2.22%) |
May 17, 2016 | 3.200 | 3.280 | 3.050 | 3.160 | 149,107 | -0.04(-1.25%) |
May 16, 2016 | 3.290 | 3.340 | 3.180 | 3.200 | 89,938 | -0.04(-1.23%) |
May 13, 2016 | 3.310 | 3.490 | 3.220 | 3.240 | 33,382 | -0.04(-1.22%) |
May 12, 2016 | 3.250 | 3.330 | 3.040 | 3.280 | 169,220 | +0.06(+1.86%) |
May 11, 2016 | 3.320 | 3.450 | 3.180 | 3.220 | 59,114 | -0.11(-3.30%) |
May 10, 2016 | 3.310 | 3.340 | 3.220 | 3.330 | 41,683 | +0.02(+0.60%) |
May 09, 2016 | 3.450 | 3.450 | 3.290 | 3.310 | 66,434 | -0.14(-4.06%) |
May 06, 2016 | 3.440 | 3.490 | 3.180 | 3.450 | 138,205 | +0.04(+1.17%) |
May 05, 2016 | 3.390 | 3.470 | 3.310 | 3.410 | 49,212 | +0.06(+1.79%) |
May 04, 2016 | 3.410 | 3.510 | 3.220 | 3.350 | 58,032 | -0.09(-2.62%) |
May 03, 2016 | 3.610 | 3.610 | 3.320 | 3.440 | 48,679 | -0.25(-6.78%) |
May 02, 2016 | 3.980 | 3.980 | 3.500 | 3.690 | 71,008 | -0.26(-6.58%) |
Apr 29, 2016 | 4.230 | 4.370 | 3.940 | 3.950 | 58,842 | -0.29(-6.84%) |
Apr 28, 2016 | 4.260 | 4.300 | 4.130 | 4.240 | 52,360 | -0.11(-2.53%) |
Apr 27, 2016 | 4.126 | 4.380 | 4.110 | 4.350 | 68,278 | +0.16(+3.82%) |
Apr 26, 2016 | 3.980 | 4.220 | 3.910 | 4.190 | 67,542 | +0.15(+3.71%) |
Apr 25, 2016 | 4.080 | 4.080 | 3.890 | 4.040 | 79,108 | +0.02(+0.50%) |
Apr 22, 2016 | 4.090 | 4.160 | 3.950 | 4.020 | 34,395 | -0.04(-0.99%) |
Apr 21, 2016 | 4.200 | 4.200 | 4.000 | 4.060 | 50,707 | -0.14(-3.33%) |
Apr 20, 2016 | 4.120 | 4.290 | 4.090 | 4.200 | 58,607 | +0.08(+1.94%) |
Apr 19, 2016 | 4.020 | 4.240 | 4.020 | 4.120 | 40,417 | +0.10(+2.49%) |
Apr 18, 2016 | 4.030 | 4.105 | 4.010 | 4.020 | 39,793 | -0.07(-1.71%) |
Apr 15, 2016 | 4.030 | 4.150 | 3.900 | 4.090 | 55,356 | +0.03(+0.74%) |
Apr 14, 2016 | 4.030 | 4.130 | 3.960 | 4.060 | 46,079 | +0.01(+0.25%) |
Apr 13, 2016 | 3.740 | 4.070 | 3.740 | 4.050 | 69,095 | +0.32(+8.58%) |
Apr 12, 2016 | 3.860 | 4.020 | 3.690 | 3.730 | 110,166 | -0.14(-3.62%) |
Apr 11, 2016 | 4.000 | 4.060 | 3.820 | 3.870 | 67,936 | -0.12(-3.01%) |
Apr 08, 2016 | 3.890 | 4.000 | 3.770 | 3.990 | 88,874 | +0.17(+4.45%) |
Apr 07, 2016 | 3.870 | 3.970 | 3.720 | 3.820 | 457,878 | -0.09(-2.30%) |
Apr 06, 2016 | 4.020 | 4.020 | 3.620 | 3.910 | 108,343 | -0.11(-2.74%) |
Apr 05, 2016 | 3.940 | 4.060 | 3.870 | 4.020 | 74,963 | -0.05(-1.23%) |
Apr 04, 2016 | 4.400 | 4.530 | 3.870 | 4.070 | 113,632 | -0.31(-7.08%) |