Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.730 | 2.740 | 2.650 | 2.660 | 50,477 | -0.07(-2.56%) |
Jun 29, 2017 | 2.650 | 2.760 | 2.620 | 2.730 | 532,700 | +0.13(+5.00%) |
Jun 28, 2017 | 2.570 | 2.620 | 2.550 | 2.600 | 113,941 | +0.06(+2.36%) |
Jun 27, 2017 | 2.500 | 2.600 | 2.460 | 2.540 | 182,629 | +0.06(+2.42%) |
Jun 26, 2017 | 2.460 | 2.520 | 2.450 | 2.480 | 86,873 | +0.03(+1.22%) |
Jun 23, 2017 | 2.491 | 2.520 | 2.450 | 2.450 | 91,178 | -0.03(-1.21%) |
Jun 22, 2017 | 2.480 | 2.520 | 2.460 | 2.480 | 46,089 | +0.01(+0.40%) |
Jun 21, 2017 | 2.480 | 2.502 | 2.450 | 2.470 | 30,266 | +0.05(+2.07%) |
Jun 20, 2017 | 2.440 | 2.480 | 2.410 | 2.420 | 42,680 | -0.03(-1.22%) |
Jun 19, 2017 | 2.450 | 2.480 | 2.400 | 2.450 | 22,693 | +0.00(+0.00%) |
Jun 16, 2017 | 2.430 | 2.460 | 2.310 | 2.450 | 78,609 | +0.05(+2.08%) |
Jun 15, 2017 | 2.400 | 2.440 | 2.390 | 2.400 | 31,042 | -0.02(-0.83%) |
Jun 14, 2017 | 2.400 | 2.420 | 2.301 | 2.420 | 58,420 | +0.03(+1.26%) |
Jun 13, 2017 | 2.450 | 2.450 | 2.300 | 2.390 | 75,512 | -0.02(-0.83%) |
Jun 12, 2017 | 2.380 | 2.457 | 2.380 | 2.410 | 52,502 | +0.07(+2.99%) |
Jun 09, 2017 | 2.340 | 2.370 | 2.320 | 2.340 | 50,317 | +0.04(+1.74%) |
Jun 08, 2017 | 2.275 | 2.360 | 2.270 | 2.300 | 66,386 | +0.01(+0.44%) |
Jun 07, 2017 | 2.340 | 2.380 | 2.280 | 2.290 | 20,901 | -0.04(-1.72%) |
Jun 06, 2017 | 2.330 | 2.390 | 2.270 | 2.330 | 32,284 | -0.03(-1.27%) |
Jun 05, 2017 | 2.360 | 2.425 | 2.300 | 2.360 | 58,258 | -0.09(-3.67%) |
Jun 02, 2017 | 2.500 | 2.510 | 2.440 | 2.450 | 48,992 | -0.02(-0.81%) |
Jun 01, 2017 | 2.460 | 2.490 | 2.400 | 2.470 | 32,430 | +0.04(+1.65%) |
May 31, 2017 | 2.470 | 2.490 | 2.400 | 2.430 | 106,721 | -0.04(-1.62%) |
May 30, 2017 | 2.370 | 2.490 | 2.340 | 2.470 | 194,712 | +0.11(+4.66%) |
May 26, 2017 | 2.370 | 2.380 | 2.330 | 2.360 | 31,718 | +0.00(+0.00%) |
May 25, 2017 | 2.330 | 2.380 | 2.280 | 2.360 | 54,801 | +0.03(+1.29%) |
May 24, 2017 | 2.280 | 2.350 | 2.280 | 2.330 | 18,724 | +0.03(+1.30%) |
May 23, 2017 | 2.310 | 2.310 | 2.277 | 2.300 | 15,741 | +0.01(+0.44%) |
May 22, 2017 | 2.250 | 2.310 | 2.250 | 2.290 | 23,797 | +0.02(+0.88%) |
May 19, 2017 | 2.260 | 2.270 | 2.230 | 2.270 | 42,734 | +0.01(+0.44%) |
May 18, 2017 | 2.260 | 2.270 | 2.231 | 2.260 | 19,103 | +0.01(+0.44%) |
May 17, 2017 | 2.250 | 2.270 | 2.230 | 2.250 | 15,591 | -0.01(-0.44%) |
May 16, 2017 | 2.270 | 2.270 | 2.183 | 2.260 | 41,231 | +0.02(+0.89%) |
May 15, 2017 | 2.230 | 2.260 | 2.180 | 2.240 | 140,447 | -0.02(-0.88%) |
May 12, 2017 | 2.230 | 2.340 | 2.230 | 2.260 | 177,178 | +0.05(+2.26%) |
May 11, 2017 | 2.236 | 2.240 | 2.195 | 2.210 | 32,361 | -0.03(-1.34%) |
May 10, 2017 | 2.208 | 2.240 | 2.170 | 2.240 | 17,545 | +0.02(+0.90%) |
May 09, 2017 | 2.200 | 2.240 | 2.180 | 2.220 | 18,572 | +0.00(+0.00%) |
May 08, 2017 | 2.230 | 2.250 | 2.200 | 2.220 | 17,380 | +0.01(+0.45%) |
May 05, 2017 | 2.220 | 2.240 | 2.170 | 2.210 | 21,022 | +0.00(+0.00%) |
May 04, 2017 | 2.190 | 2.230 | 2.170 | 2.210 | 21,713 | -0.01(-0.45%) |
May 03, 2017 | 2.300 | 2.300 | 2.150 | 2.220 | 121,332 | -0.05(-2.40%) |
May 02, 2017 | 2.370 | 2.376 | 2.260 | 2.275 | 52,976 | -0.10(-4.03%) |
May 01, 2017 | 2.380 | 2.403 | 2.345 | 2.370 | 40,075 | +0.01(+0.42%) |
Apr 28, 2017 | 2.270 | 2.370 | 2.270 | 2.360 | 64,123 | +0.05(+2.16%) |
Apr 27, 2017 | 2.350 | 2.380 | 2.273 | 2.310 | 54,943 | -0.01(-0.43%) |
Apr 26, 2017 | 2.330 | 2.370 | 2.317 | 2.320 | 24,722 | -0.04(-1.69%) |
Apr 25, 2017 | 2.420 | 2.420 | 2.250 | 2.360 | 237,063 | -0.01(-0.38%) |
Apr 24, 2017 | 2.300 | 2.430 | 2.260 | 2.369 | 316,926 | +0.11(+4.82%) |
Apr 21, 2017 | 2.270 | 2.300 | 2.230 | 2.260 | 79,097 | +0.01(+0.39%) |
Apr 20, 2017 | 2.130 | 2.260 | 2.130 | 2.251 | 104,846 | +0.15(+7.20%) |
Apr 19, 2017 | 2.140 | 2.145 | 2.100 | 2.100 | 151,864 | +0.02(+0.96%) |
Apr 18, 2017 | 2.120 | 2.130 | 2.080 | 2.080 | 28,726 | -0.02(-0.95%) |
Apr 17, 2017 | 2.130 | 2.130 | 2.080 | 2.100 | 40,498 | -0.02(-0.94%) |
Apr 13, 2017 | 2.124 | 2.160 | 2.110 | 2.120 | 37,848 | -0.03(-1.40%) |
Apr 12, 2017 | 2.180 | 2.180 | 2.130 | 2.150 | 178,582 | -0.02(-0.92%) |
Apr 11, 2017 | 2.200 | 2.210 | 2.150 | 2.170 | 31,791 | -0.03(-1.36%) |
Apr 10, 2017 | 2.230 | 2.253 | 2.180 | 2.200 | 79,991 | +0.00(+0.00%) |
Apr 07, 2017 | 2.210 | 2.270 | 2.190 | 2.200 | 59,385 | -0.04(-1.79%) |
Apr 06, 2017 | 2.200 | 2.240 | 2.170 | 2.240 | 97,508 | +0.00(+0.00%) |
Apr 05, 2017 | 2.300 | 2.340 | 2.220 | 2.240 | 611,579 | +0.11(+5.16%) |
Apr 04, 2017 | 2.150 | 2.230 | 2.130 | 2.130 | 635,749 | -0.03(-1.39%) |
Apr 03, 2017 | 2.250 | 2.300 | 2.160 | 2.160 | 34,464 | -0.08(-3.57%) |
Mar 31, 2017 | 2.287 | 2.310 | 2.240 | 2.240 | 19,870 | -0.05(-2.18%) |
Mar 30, 2017 | 2.280 | 2.310 | 2.280 | 2.290 | 28,950 | -0.02(-0.87%) |
Mar 29, 2017 | 2.200 | 2.310 | 2.200 | 2.310 | 86,611 | +0.11(+5.00%) |
Mar 28, 2017 | 2.220 | 2.220 | 2.149 | 2.200 | 101,685 | +0.03(+1.38%) |
Mar 27, 2017 | 2.150 | 2.230 | 2.100 | 2.170 | 64,575 | +0.02(+0.93%) |
Mar 24, 2017 | 2.120 | 2.170 | 2.100 | 2.150 | 10,931 | +0.02(+0.94%) |
Mar 23, 2017 | 2.150 | 2.190 | 2.100 | 2.130 | 62,366 | -0.05(-2.29%) |
Mar 22, 2017 | 2.160 | 2.190 | 2.142 | 2.180 | 34,842 | +0.02(+0.93%) |
Mar 21, 2017 | 2.200 | 2.250 | 2.160 | 2.160 | 53,675 | -0.04(-1.82%) |
Mar 20, 2017 | 2.200 | 2.220 | 2.170 | 2.200 | 60,036 | +0.01(+0.46%) |
Mar 17, 2017 | 2.230 | 2.230 | 2.150 | 2.190 | 64,543 | -0.04(-1.79%) |
Mar 16, 2017 | 2.233 | 2.269 | 2.161 | 2.230 | 118,583 | +0.00(+0.00%) |
Mar 15, 2017 | 2.310 | 2.350 | 2.210 | 2.230 | 135,495 | -0.10(-4.29%) |
Mar 14, 2017 | 2.450 | 2.450 | 2.269 | 2.330 | 194,715 | -0.12(-4.90%) |
Mar 13, 2017 | 2.280 | 2.470 | 2.250 | 2.450 | 814,861 | +0.17(+7.46%) |
Mar 10, 2017 | 2.200 | 2.320 | 2.170 | 2.280 | 257,981 | +0.08(+3.86%) |
Mar 09, 2017 | 2.140 | 2.200 | 2.140 | 2.195 | 52,651 | +0.06(+2.58%) |
Mar 08, 2017 | 2.170 | 2.190 | 2.080 | 2.140 | 39,718 | +0.00(+0.00%) |
Mar 07, 2017 | 2.130 | 2.180 | 2.120 | 2.140 | 40,943 | +0.00(+0.00%) |
Mar 06, 2017 | 2.150 | 2.190 | 2.120 | 2.140 | 51,946 | -0.01(-0.47%) |
Mar 03, 2017 | 2.180 | 2.210 | 2.150 | 2.150 | 26,216 | -0.07(-3.09%) |
Mar 02, 2017 | 2.200 | 2.240 | 2.167 | 2.219 | 31,684 | +0.01(+0.39%) |
Mar 01, 2017 | 2.124 | 2.260 | 2.124 | 2.210 | 98,967 | +0.08(+3.76%) |
Feb 28, 2017 | 2.190 | 2.200 | 2.130 | 2.130 | 103,795 | -0.06(-2.74%) |
Feb 27, 2017 | 2.180 | 2.240 | 2.170 | 2.190 | 12,568 | +0.02(+1.07%) |
Feb 24, 2017 | 2.161 | 2.190 | 2.130 | 2.167 | 53,556 | +0.02(+0.78%) |
Feb 23, 2017 | 2.170 | 2.170 | 2.150 | 2.150 | 35,503 | -0.04(-1.83%) |
Feb 22, 2017 | 2.150 | 2.210 | 2.150 | 2.190 | 32,501 | +0.03(+1.39%) |
Feb 21, 2017 | 2.300 | 2.300 | 2.120 | 2.160 | 85,125 | -0.10(-4.42%) |
Feb 17, 2017 | 2.260 | 2.260 | 2.260 | 0 | -0.01(-0.44%) | |
Feb 16, 2017 | 2.307 | 2.330 | 2.270 | 2.270 | 42,419 | -0.05(-2.16%) |
Feb 15, 2017 | 2.260 | 2.340 | 2.241 | 2.320 | 99,391 | +0.06(+2.75%) |
Feb 14, 2017 | 2.310 | 2.310 | 2.250 | 2.258 | 121,002 | -0.06(-2.67%) |
Feb 13, 2017 | 2.310 | 2.340 | 2.280 | 2.320 | 186,243 | +0.00(+0.00%) |
Feb 10, 2017 | 2.380 | 2.380 | 2.180 | 2.320 | 337,093 | -0.03(-1.28%) |
Feb 09, 2017 | 2.330 | 2.390 | 2.260 | 2.350 | 604,280 | +0.10(+4.44%) |
Feb 08, 2017 | 2.120 | 2.320 | 2.070 | 2.250 | 623,396 | +0.12(+5.60%) |
Feb 07, 2017 | 2.140 | 2.170 | 2.100 | 2.131 | 76,513 | +0.00(+0.03%) |
Feb 06, 2017 | 2.160 | 2.160 | 2.126 | 2.130 | 18,804 | -0.01(-0.51%) |
Feb 03, 2017 | 2.072 | 2.156 | 2.072 | 2.141 | 37,591 | +0.00(+0.05%) |
Feb 02, 2017 | 2.150 | 2.250 | 2.100 | 2.140 | 155,339 | +0.02(+0.94%) |
Feb 01, 2017 | 2.173 | 2.200 | 2.110 | 2.120 | 40,130 | -0.06(-2.75%) |
Jan 31, 2017 | 2.160 | 2.190 | 2.110 | 2.180 | 57,514 | +0.00(+0.00%) |
Jan 30, 2017 | 2.160 | 2.190 | 2.100 | 2.180 | 33,868 | +0.04(+1.82%) |
Jan 27, 2017 | 2.210 | 2.250 | 2.050 | 2.141 | 136,266 | -0.10(-4.42%) |
Jan 26, 2017 | 2.285 | 2.320 | 2.240 | 2.240 | 28,647 | -0.03(-1.42%) |
Jan 25, 2017 | 2.214 | 2.320 | 2.210 | 2.272 | 56,311 | +0.03(+1.44%) |
Jan 24, 2017 | 2.204 | 2.270 | 2.200 | 2.240 | 37,471 | +0.02(+0.90%) |
Jan 23, 2017 | 2.220 | 2.320 | 2.210 | 2.220 | 55,702 | -0.03(-1.33%) |
Jan 20, 2017 | 2.210 | 2.290 | 2.210 | 2.250 | 12,264 | +0.04(+1.81%) |
Jan 19, 2017 | 2.250 | 2.300 | 2.200 | 2.210 | 67,210 | -0.06(-2.64%) |
Jan 18, 2017 | 2.283 | 2.310 | 2.250 | 2.270 | 40,589 | -0.06(-2.58%) |
Jan 17, 2017 | 2.360 | 2.360 | 2.270 | 2.330 | 61,168 | +0.01(+0.37%) |
Jan 13, 2017 | 2.321 | 2.321 | 2.321 | 0 | +0.01(+0.49%) | |
Jan 12, 2017 | 2.320 | 2.320 | 2.260 | 2.310 | 66,035 | -0.03(-1.28%) |
Jan 11, 2017 | 2.480 | 2.490 | 2.298 | 2.340 | 79,774 | -0.11(-4.49%) |
Jan 10, 2017 | 2.480 | 2.720 | 2.370 | 2.450 | 390,390 | +0.01(+0.41%) |
Jan 09, 2017 | 2.370 | 2.480 | 2.350 | 2.440 | 129,580 | +0.09(+3.83%) |
Jan 06, 2017 | 2.360 | 2.400 | 2.330 | 2.350 | 36,911 | -0.04(-1.67%) |
Jan 05, 2017 | 2.300 | 2.410 | 2.300 | 2.390 | 25,704 | +0.06(+2.58%) |
Jan 04, 2017 | 2.370 | 2.450 | 2.310 | 2.330 | 35,101 | -0.04(-1.69%) |
Jan 03, 2017 | 2.350 | 2.410 | 2.300 | 2.370 | 17,577 | +0.07(+3.04%) |
Dec 30, 2016 | 2.300 | 2.300 | 2.300 | 0 | +0.01(+0.44%) | |
Dec 29, 2016 | 2.220 | 2.310 | 2.220 | 2.290 | 39,347 | +0.04(+1.78%) |
Dec 28, 2016 | 2.400 | 2.400 | 2.250 | 2.250 | 47,756 | -0.18(-7.41%) |
Dec 27, 2016 | 2.390 | 2.470 | 2.336 | 2.430 | 39,312 | +0.01(+0.41%) |
Dec 23, 2016 | 2.420 | 2.420 | 2.420 | 0 | +0.15(+6.61%) | |
Dec 22, 2016 | 2.260 | 2.340 | 2.230 | 2.270 | 46,233 | -0.02(-0.88%) |
Dec 21, 2016 | 2.220 | 2.320 | 2.210 | 2.290 | 39,160 | +0.06(+2.70%) |
Dec 20, 2016 | 2.220 | 2.280 | 2.220 | 2.230 | 58,442 | -0.01(-0.45%) |
Dec 19, 2016 | 2.210 | 2.270 | 2.210 | 2.240 | 103,073 | +0.00(+0.00%) |
Dec 16, 2016 | 2.210 | 2.340 | 2.210 | 2.240 | 77,575 | +0.01(+0.45%) |
Dec 15, 2016 | 2.360 | 2.390 | 2.230 | 2.230 | 96,198 | -0.15(-6.30%) |
Dec 14, 2016 | 2.400 | 2.449 | 2.310 | 2.380 | 47,924 | -0.03(-1.24%) |
Dec 13, 2016 | 2.410 | 2.430 | 2.380 | 2.410 | 25,656 | +0.03(+1.26%) |
Dec 12, 2016 | 2.500 | 2.505 | 2.370 | 2.380 | 55,714 | -0.12(-4.80%) |
Dec 09, 2016 | 2.490 | 2.560 | 2.420 | 2.500 | 48,922 | +0.04(+1.63%) |
Dec 08, 2016 | 2.340 | 2.480 | 2.320 | 2.460 | 65,689 | +0.12(+5.13%) |
Dec 07, 2016 | 2.350 | 2.360 | 2.280 | 2.340 | 57,924 | +0.02(+0.86%) |
Dec 06, 2016 | 2.280 | 2.400 | 2.280 | 2.320 | 20,947 | +0.02(+0.87%) |
Dec 05, 2016 | 2.340 | 2.390 | 2.270 | 2.300 | 84,866 | -0.01(-0.43%) |
Dec 02, 2016 | 2.290 | 2.330 | 2.290 | 2.310 | 47,767 | +0.00(+0.00%) |
Dec 01, 2016 | 2.300 | 2.370 | 2.260 | 2.310 | 50,548 | +0.00(+0.00%) |
Nov 30, 2016 | 2.460 | 2.490 | 2.300 | 2.310 | 95,472 | -0.17(-6.85%) |
Nov 29, 2016 | 2.570 | 2.600 | 2.450 | 2.480 | 43,517 | -0.07(-2.75%) |
Nov 28, 2016 | 2.600 | 2.620 | 2.495 | 2.550 | 53,381 | -0.08(-3.04%) |
Nov 25, 2016 | 2.620 | 2.680 | 2.590 | 2.630 | 16,488 | -0.01(-0.38%) |
Nov 23, 2016 | 2.640 | 2.640 | 2.640 | 0 | +0.01(+0.38%) | |
Nov 22, 2016 | 2.700 | 2.850 | 2.605 | 2.630 | 135,522 | -0.11(-4.01%) |
Nov 21, 2016 | 2.583 | 2.750 | 2.520 | 2.740 | 147,414 | +0.19(+7.45%) |
Nov 18, 2016 | 2.510 | 2.550 | 2.460 | 2.550 | 68,659 | +0.01(+0.39%) |
Nov 17, 2016 | 2.540 | 2.580 | 2.510 | 2.540 | 17,042 | +0.00(+0.00%) |
Nov 16, 2016 | 2.550 | 2.590 | 2.520 | 2.540 | 10,569 | -0.04(-1.55%) |
Nov 15, 2016 | 2.510 | 2.590 | 2.510 | 2.580 | 8,874 | +0.05(+1.98%) |
Nov 14, 2016 | 2.500 | 2.570 | 2.490 | 2.530 | 47,978 | +0.06(+2.43%) |
Nov 11, 2016 | 2.530 | 2.620 | 2.450 | 2.470 | 28,852 | -0.08(-3.14%) |
Nov 10, 2016 | 2.550 | 2.600 | 2.480 | 2.550 | 29,170 | +0.01(+0.39%) |
Nov 09, 2016 | 2.560 | 2.560 | 2.460 | 2.540 | 26,768 | +0.11(+4.53%) |
Nov 08, 2016 | 2.500 | 2.500 | 2.420 | 2.430 | 20,560 | -0.02(-0.82%) |
Nov 07, 2016 | 2.400 | 2.460 | 2.400 | 2.450 | 34,551 | +0.06(+2.51%) |
Nov 04, 2016 | 2.380 | 2.430 | 2.300 | 2.390 | 141,730 | +0.04(+1.70%) |
Nov 03, 2016 | 2.400 | 2.400 | 2.270 | 2.350 | 96,430 | -0.03(-1.26%) |
Nov 02, 2016 | 2.520 | 2.540 | 2.320 | 2.380 | 74,281 | -0.10(-4.04%) |
Nov 01, 2016 | 2.550 | 2.550 | 2.420 | 2.480 | 56,965 | -0.09(-3.50%) |
Oct 31, 2016 | 2.530 | 2.580 | 2.420 | 2.570 | 45,083 | +0.09(+3.63%) |
Oct 28, 2016 | 2.480 | 2.550 | 2.400 | 2.480 | 41,634 | +0.01(+0.40%) |
Oct 27, 2016 | 2.720 | 2.720 | 2.470 | 2.470 | 81,047 | -0.22(-8.17%) |
Oct 26, 2016 | 2.720 | 2.800 | 2.600 | 2.690 | 52,377 | -0.06(-2.18%) |
Oct 25, 2016 | 2.900 | 2.910 | 2.710 | 2.750 | 44,094 | -0.11(-3.85%) |
Oct 24, 2016 | 2.900 | 2.930 | 2.860 | 2.860 | 32,242 | -0.05(-1.72%) |
Oct 21, 2016 | 2.920 | 2.940 | 2.870 | 2.910 | 17,644 | +0.00(+0.00%) |
Oct 20, 2016 | 2.950 | 3.020 | 2.910 | 2.910 | 61,164 | -0.04(-1.36%) |
Oct 19, 2016 | 2.910 | 2.970 | 2.910 | 2.950 | 20,749 | +0.04(+1.37%) |
Oct 18, 2016 | 2.920 | 2.980 | 2.910 | 2.910 | 12,121 | -0.01(-0.34%) |
Oct 17, 2016 | 2.950 | 2.990 | 2.910 | 2.920 | 31,570 | -0.11(-3.63%) |
Oct 14, 2016 | 2.993 | 3.040 | 2.950 | 3.030 | 29,015 | +0.02(+0.66%) |
Oct 13, 2016 | 3.000 | 3.060 | 3.000 | 3.010 | 18,534 | -0.03(-0.99%) |
Oct 12, 2016 | 3.040 | 3.040 | 3.000 | 3.040 | 14,278 | +0.03(+1.00%) |
Oct 11, 2016 | 3.050 | 3.070 | 3.000 | 3.010 | 16,989 | -0.02(-0.66%) |
Oct 10, 2016 | 3.040 | 3.100 | 3.010 | 3.030 | 30,524 | -0.04(-1.30%) |
Oct 07, 2016 | 3.000 | 3.090 | 3.000 | 3.070 | 21,505 | +0.07(+2.33%) |
Oct 06, 2016 | 3.020 | 3.060 | 3.000 | 3.000 | 27,947 | -0.05(-1.77%) |
Oct 05, 2016 | 3.031 | 3.140 | 3.030 | 3.054 | 8,023 | +0.02(+0.79%) |
Oct 04, 2016 | 3.050 | 3.150 | 3.000 | 3.030 | 17,818 | -0.03(-0.98%) |
Oct 03, 2016 | 3.010 | 3.120 | 3.010 | 3.060 | 9,960 | +0.02(+0.66%) |
Sep 30, 2016 | 3.123 | 3.123 | 3.000 | 3.040 | 39,057 | -0.03(-0.98%) |
Sep 29, 2016 | 3.150 | 3.150 | 3.070 | 3.070 | 26,807 | -0.05(-1.60%) |
Sep 28, 2016 | 3.140 | 3.239 | 3.111 | 3.120 | 23,288 | +0.01(+0.32%) |
Sep 27, 2016 | 3.184 | 3.220 | 3.110 | 3.110 | 27,172 | -0.08(-2.51%) |
Sep 26, 2016 | 3.260 | 3.270 | 3.190 | 3.190 | 8,936 | -0.06(-1.85%) |
Sep 23, 2016 | 3.170 | 3.250 | 3.160 | 3.250 | 18,874 | +0.06(+1.88%) |
Sep 22, 2016 | 3.120 | 3.200 | 3.100 | 3.190 | 30,585 | +0.04(+1.27%) |
Sep 21, 2016 | 3.100 | 3.180 | 3.070 | 3.150 | 34,394 | +0.09(+2.94%) |
Sep 20, 2016 | 3.010 | 3.190 | 2.980 | 3.060 | 109,061 | +0.06(+2.00%) |
Sep 19, 2016 | 3.100 | 3.100 | 2.840 | 3.000 | 294,342 | -0.86(-22.28%) |
Sep 16, 2016 | 3.750 | 3.890 | 3.720 | 3.860 | 24,651 | +0.11(+2.93%) |
Sep 15, 2016 | 3.760 | 3.900 | 3.720 | 3.750 | 48,518 | -0.10(-2.60%) |
Sep 14, 2016 | 3.810 | 3.900 | 3.784 | 3.850 | 23,996 | +0.04(+1.05%) |
Sep 13, 2016 | 3.750 | 3.830 | 3.750 | 3.810 | 14,625 | +0.09(+2.42%) |
Sep 12, 2016 | 3.709 | 3.820 | 3.700 | 3.720 | 19,409 | -0.03(-0.80%) |
Sep 09, 2016 | 3.800 | 3.840 | 3.710 | 3.750 | 14,351 | -0.08(-2.09%) |
Sep 08, 2016 | 3.760 | 3.840 | 3.700 | 3.830 | 24,342 | +0.09(+2.41%) |
Sep 07, 2016 | 3.830 | 3.940 | 3.740 | 3.740 | 37,281 | -0.06(-1.58%) |
Sep 06, 2016 | 3.880 | 3.984 | 3.785 | 3.800 | 33,013 | -0.06(-1.55%) |
Sep 02, 2016 | 3.780 | 3.860 | 3.860 | 3.860 | 3,500 | +0.04(+1.05%) |
Sep 01, 2016 | 3.770 | 3.830 | 3.730 | 3.820 | 35,656 | +0.02(+0.53%) |
Aug 31, 2016 | 3.882 | 3.980 | 3.780 | 3.800 | 27,392 | -0.05(-1.30%) |
Aug 30, 2016 | 3.869 | 3.970 | 3.850 | 3.850 | 11,533 | -0.05(-1.28%) |
Aug 29, 2016 | 3.960 | 3.990 | 3.890 | 3.900 | 6,732 | -0.09(-2.26%) |
Aug 26, 2016 | 3.900 | 4.000 | 3.850 | 3.990 | 26,050 | +0.14(+3.64%) |
Aug 25, 2016 | 4.215 | 4.215 | 3.850 | 3.850 | 38,522 | -0.12(-3.02%) |
Aug 24, 2016 | 4.100 | 4.250 | 3.940 | 3.970 | 52,001 | -0.13(-3.17%) |
Aug 23, 2016 | 4.160 | 4.200 | 4.080 | 4.100 | 27,534 | -0.06(-1.44%) |
Aug 22, 2016 | 4.210 | 4.330 | 4.110 | 4.160 | 20,401 | -0.06(-1.42%) |
Aug 19, 2016 | 4.270 | 4.360 | 4.220 | 4.220 | 12,547 | -0.05(-1.17%) |
Aug 18, 2016 | 4.340 | 4.400 | 4.250 | 4.270 | 12,523 | -0.05(-1.16%) |
Aug 17, 2016 | 4.340 | 4.420 | 4.300 | 4.320 | 9,751 | -0.03(-0.69%) |
Aug 16, 2016 | 4.360 | 4.450 | 4.290 | 4.350 | 31,250 | -0.05(-1.14%) |
Aug 15, 2016 | 4.340 | 4.500 | 4.310 | 4.400 | 97,318 | +0.04(+0.92%) |
Aug 12, 2016 | 4.360 | 4.390 | 4.320 | 4.360 | 19,656 | +0.02(+0.46%) |
Aug 11, 2016 | 4.350 | 4.390 | 4.280 | 4.340 | 12,182 | -0.01(-0.23%) |
Aug 10, 2016 | 4.350 | 4.370 | 4.260 | 4.350 | 18,232 | -0.02(-0.46%) |
Aug 09, 2016 | 4.440 | 4.470 | 4.280 | 4.370 | 66,775 | +0.10(+2.34%) |
Aug 08, 2016 | 4.290 | 4.450 | 4.250 | 4.270 | 19,307 | +0.03(+0.71%) |
Aug 05, 2016 | 4.257 | 4.261 | 4.190 | 4.240 | 18,262 | +0.00(+0.00%) |
Aug 04, 2016 | 4.330 | 4.330 | 4.200 | 4.240 | 23,328 | -0.06(-1.40%) |
Aug 03, 2016 | 4.280 | 4.480 | 4.260 | 4.300 | 55,623 | +0.02(+0.47%) |
Aug 02, 2016 | 4.340 | 4.340 | 4.220 | 4.280 | 34,597 | +0.03(+0.71%) |
Aug 01, 2016 | 4.140 | 4.460 | 4.120 | 4.250 | 79,546 | +0.10(+2.41%) |
Jul 29, 2016 | 4.160 | 4.190 | 4.140 | 4.150 | 13,908 | -0.05(-1.19%) |
Jul 28, 2016 | 4.200 | 4.249 | 4.170 | 4.200 | 20,426 | +0.00(+0.00%) |
Jul 27, 2016 | 4.130 | 4.260 | 4.060 | 4.200 | 35,697 | +0.01(+0.24%) |
Jul 26, 2016 | 4.200 | 4.210 | 4.129 | 4.190 | 36,777 | -0.05(-1.18%) |
Jul 25, 2016 | 3.980 | 4.250 | 3.980 | 4.240 | 48,965 | +0.21(+5.21%) |
Jul 22, 2016 | 4.360 | 4.380 | 3.800 | 4.030 | 78,031 | -0.35(-7.99%) |
Jul 21, 2016 | 4.480 | 4.480 | 4.358 | 4.380 | 46,527 | -0.09(-2.01%) |
Jul 20, 2016 | 4.420 | 4.480 | 4.320 | 4.470 | 45,762 | +0.10(+2.29%) |
Jul 19, 2016 | 4.500 | 4.502 | 4.351 | 4.370 | 30,702 | +0.01(+0.23%) |
Jul 18, 2016 | 4.370 | 4.470 | 4.338 | 4.360 | 8,734 | -0.03(-0.68%) |
Jul 15, 2016 | 4.450 | 4.450 | 4.300 | 4.390 | 10,747 | +0.00(+0.00%) |
Jul 14, 2016 | 4.397 | 4.440 | 4.367 | 4.390 | 7,708 | -0.03(-0.68%) |
Jul 13, 2016 | 4.470 | 4.484 | 4.320 | 4.420 | 45,802 | -0.09(-2.00%) |
Jul 12, 2016 | 4.510 | 4.530 | 4.411 | 4.510 | 15,416 | +0.00(+0.00%) |
Jul 11, 2016 | 4.460 | 4.550 | 4.335 | 4.510 | 8,905 | +0.02(+0.45%) |
Jul 08, 2016 | 4.460 | 4.500 | 4.350 | 4.490 | 19,139 | +0.08(+1.81%) |
Jul 07, 2016 | 4.480 | 4.550 | 4.410 | 4.410 | 16,195 | -0.10(-2.22%) |
Jul 05, 2016 | 4.235 | 4.570 | 4.235 | 4.510 | 10,937 | -0.03(-0.66%) |