Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.500 | 4.500 | 4.300 | 4.500 | 55,278 | +0.00(+0.00%) |
Jan 30, 2017 | 4.100 | 4.500 | 4.021 | 4.500 | 120,845 | +0.35(+8.43%) |
Jan 27, 2017 | 4.250 | 4.300 | 3.900 | 4.150 | 30,212 | -0.15(-3.49%) |
Jan 26, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 32,545 | -0.05(-1.15%) |
Jan 25, 2017 | 3.993 | 4.350 | 3.950 | 4.350 | 126,896 | +0.50(+12.94%) |
Jan 24, 2017 | 3.800 | 3.900 | 3.711 | 3.852 | 23,061 | +0.05(+1.36%) |
Jan 23, 2017 | 3.800 | 3.851 | 3.750 | 3.800 | 35,370 | +0.05(+1.33%) |
Jan 20, 2017 | 3.849 | 3.850 | 3.700 | 3.750 | 14,684 | -0.10(-2.57%) |
Jan 19, 2017 | 3.837 | 3.900 | 3.500 | 3.849 | 36,282 | -0.05(-1.31%) |
Jan 18, 2017 | 4.150 | 4.162 | 3.700 | 3.900 | 56,819 | -0.35(-8.24%) |
Jan 17, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 66,269 | -0.03(-0.58%) |
Jan 13, 2017 | 4.275 | 4.275 | 4.275 | 0 | +0.28(+6.88%) | |
Jan 12, 2017 | 3.900 | 4.150 | 3.700 | 4.000 | 114,642 | +0.00(+0.00%) |
Jan 11, 2017 | 4.100 | 4.250 | 3.800 | 4.000 | 90,135 | -0.10(-2.44%) |
Jan 10, 2017 | 3.445 | 4.400 | 3.432 | 4.100 | 362,267 | +0.65(+18.84%) |
Jan 09, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 5,753 | +0.05(+1.47%) |
Jan 06, 2017 | 3.400 | 3.400 | 3.250 | 3.400 | 8,238 | -0.05(-1.45%) |
Jan 05, 2017 | 3.397 | 3.450 | 3.300 | 3.450 | 6,294 | +0.10(+2.99%) |
Jan 04, 2017 | 3.350 | 3.450 | 3.328 | 3.350 | 19,843 | -0.05(-1.47%) |
Jan 03, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 21,398 | +0.05(+1.49%) |
Dec 30, 2016 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
Dec 29, 2016 | 3.250 | 3.300 | 3.250 | 3.300 | 4,556 | +0.00(+0.00%) |
Dec 28, 2016 | 3.250 | 3.300 | 3.250 | 3.300 | 13,561 | +0.05(+1.54%) |
Dec 27, 2016 | 3.200 | 3.250 | 3.200 | 3.250 | 5,323 | +0.00(+0.00%) |
Dec 23, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
Dec 22, 2016 | 3.300 | 3.350 | 3.200 | 3.200 | 35,001 | -0.10(-3.03%) |
Dec 21, 2016 | 3.300 | 3.305 | 3.237 | 3.300 | 9,968 | +0.00(+0.00%) |
Dec 20, 2016 | 3.232 | 3.300 | 3.200 | 3.300 | 2,767 | +0.05(+1.54%) |
Dec 19, 2016 | 3.100 | 3.300 | 3.100 | 3.250 | 12,612 | +0.20(+6.56%) |
Dec 16, 2016 | 3.200 | 3.250 | 3.050 | 3.050 | 34,176 | -0.10(-3.17%) |
Dec 15, 2016 | 3.150 | 3.250 | 3.100 | 3.150 | 30,609 | +0.00(+0.00%) |
Dec 14, 2016 | 3.100 | 3.250 | 3.100 | 3.150 | 10,786 | +0.10(+3.28%) |
Dec 13, 2016 | 3.300 | 3.350 | 3.050 | 3.050 | 10,322 | -0.25(-7.58%) |
Dec 12, 2016 | 3.150 | 3.300 | 3.150 | 3.300 | 6,383 | +0.10(+3.12%) |
Dec 09, 2016 | 3.250 | 3.300 | 3.150 | 3.200 | 10,231 | -0.10(-3.03%) |
Dec 08, 2016 | 3.350 | 3.350 | 3.247 | 3.300 | 7,268 | -0.05(-1.49%) |
Dec 07, 2016 | 3.450 | 3.450 | 3.250 | 3.350 | 22,761 | -0.10(-2.90%) |
Dec 06, 2016 | 3.450 | 3.450 | 3.350 | 3.450 | 14,529 | +0.00(+0.00%) |
Dec 05, 2016 | 3.350 | 3.450 | 3.304 | 3.450 | 12,126 | +0.10(+2.99%) |
Dec 02, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 682 | -0.05(-1.47%) |
Dec 01, 2016 | 3.400 | 3.400 | 3.310 | 3.400 | 3,061 | +0.00(+0.00%) |
Nov 30, 2016 | 3.300 | 3.400 | 3.300 | 3.400 | 13,820 | +0.10(+3.03%) |
Nov 29, 2016 | 3.206 | 3.400 | 3.200 | 3.300 | 9,423 | +0.00(+0.00%) |
Nov 28, 2016 | 3.250 | 3.300 | 3.200 | 3.300 | 3,176 | +0.05(+1.54%) |
Nov 25, 2016 | 3.200 | 3.250 | 3.200 | 3.250 | 2,322 | +0.05(+1.56%) |
Nov 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | -0.04(-1.19%) | |
Nov 22, 2016 | 3.255 | 3.255 | 3.200 | 3.239 | 6,619 | -0.01(-0.35%) |
Nov 21, 2016 | 3.300 | 3.300 | 3.200 | 3.250 | 13,873 | -0.05(-1.52%) |
Nov 18, 2016 | 3.294 | 3.300 | 3.222 | 3.300 | 2,229 | +0.05(+1.54%) |
Nov 17, 2016 | 3.300 | 3.349 | 3.150 | 3.250 | 4,990 | +0.00(+0.00%) |
Nov 16, 2016 | 3.300 | 3.367 | 3.250 | 3.250 | 8,469 | +0.00(+0.00%) |
Nov 15, 2016 | 3.400 | 3.500 | 3.202 | 3.250 | 6,668 | +0.05(+1.56%) |
Nov 14, 2016 | 3.300 | 3.300 | 3.050 | 3.200 | 13,589 | -0.05(-1.54%) |
Nov 11, 2016 | 3.350 | 3.350 | 3.184 | 3.250 | 7,090 | -0.05(-1.52%) |
Nov 10, 2016 | 3.050 | 3.350 | 3.050 | 3.300 | 77,641 | +0.45(+15.79%) |
Nov 09, 2016 | 2.850 | 2.850 | 2.850 | 2.850 | 1,465 | +0.10(+3.64%) |
Nov 08, 2016 | 2.750 | 2.800 | 2.750 | 2.750 | 2,980 | +0.05(+1.85%) |
Nov 07, 2016 | 2.800 | 2.800 | 2.700 | 2.700 | 4,907 | -0.10(-3.57%) |
Nov 04, 2016 | 2.750 | 2.800 | 2.750 | 2.800 | 5,388 | -0.06(-2.05%) |
Nov 03, 2016 | 2.933 | 2.933 | 2.850 | 2.859 | 4,882 | -0.14(-4.71%) |
Nov 02, 2016 | 2.950 | 3.000 | 2.900 | 3.000 | 8,135 | +0.10(+3.45%) |
Nov 01, 2016 | 2.800 | 2.900 | 2.600 | 2.900 | 45,059 | -0.10(-3.33%) |
Oct 31, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 2,025 | -0.00(-0.00%) |
Oct 28, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 128 | +0.10(+3.44%) |
Oct 27, 2016 | 2.900 | 2.928 | 2.900 | 2.900 | 4,188 | -0.08(-2.78%) |
Oct 26, 2016 | 2.950 | 2.983 | 2.950 | 2.983 | 5,338 | +0.03(+1.12%) |
Oct 25, 2016 | 3.000 | 3.000 | 2.950 | 2.950 | 3,245 | -0.05(-1.67%) |
Oct 24, 2016 | 3.000 | 3.050 | 3.000 | 3.000 | 2,296 | +0.00(+0.00%) |
Oct 21, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 3,650 | +0.07(+2.28%) |
Oct 20, 2016 | 2.916 | 2.940 | 2.900 | 2.933 | 941 | -0.07(-2.23%) |
Oct 19, 2016 | 2.850 | 3.000 | 2.850 | 3.000 | 739 | +0.15(+5.23%) |
Oct 18, 2016 | 2.900 | 2.900 | 2.800 | 2.851 | 5,647 | +0.08(+3.03%) |
Oct 17, 2016 | 2.700 | 2.800 | 2.700 | 2.767 | 5,506 | -0.03(-1.18%) |
Oct 14, 2016 | 2.850 | 2.850 | 2.600 | 2.800 | 22,815 | -0.15(-5.23%) |
Oct 13, 2016 | 2.950 | 3.050 | 2.950 | 2.954 | 3,854 | -0.08(-2.59%) |
Oct 12, 2016 | 3.050 | 3.050 | 3.000 | 3.033 | 4,919 | -0.02(-0.56%) |
Oct 11, 2016 | 3.100 | 3.100 | 3.046 | 3.050 | 2,910 | -0.05(-1.61%) |
Oct 10, 2016 | 3.100 | 3.100 | 3.000 | 3.100 | 24,803 | -0.01(-0.32%) |
Oct 07, 2016 | 3.080 | 3.110 | 3.060 | 3.110 | 8,887 | +0.01(+0.32%) |
Oct 06, 2016 | 3.060 | 3.160 | 3.060 | 3.100 | 27,862 | -0.01(-0.32%) |
Oct 05, 2016 | 3.092 | 3.120 | 3.092 | 3.110 | 3,760 | +0.00(+0.05%) |
Oct 04, 2016 | 3.100 | 3.120 | 3.090 | 3.108 | 10,694 | -0.02(-0.69%) |
Oct 03, 2016 | 3.110 | 3.132 | 3.090 | 3.130 | 12,333 | +0.02(+0.64%) |
Sep 30, 2016 | 3.110 | 3.110 | 3.084 | 3.110 | 8,593 | +0.00(+0.00%) |
Sep 29, 2016 | 3.120 | 3.150 | 3.045 | 3.110 | 26,331 | +0.03(+0.97%) |
Sep 28, 2016 | 3.080 | 3.120 | 3.039 | 3.080 | 12,919 | -0.02(-0.65%) |
Sep 27, 2016 | 3.110 | 3.110 | 3.010 | 3.100 | 10,851 | +0.02(+0.65%) |
Sep 26, 2016 | 3.130 | 3.148 | 3.050 | 3.080 | 11,658 | +0.01(+0.33%) |
Sep 23, 2016 | 2.860 | 3.090 | 2.860 | 3.070 | 21,355 | +0.24(+8.48%) |
Sep 22, 2016 | 2.840 | 2.960 | 2.830 | 2.830 | 21,076 | +0.00(+0.00%) |
Sep 21, 2016 | 2.760 | 2.830 | 2.750 | 2.830 | 7,949 | +0.03(+1.07%) |
Sep 20, 2016 | 2.810 | 2.820 | 2.730 | 2.800 | 5,441 | -0.01(-0.32%) |
Sep 19, 2016 | 2.690 | 2.809 | 2.610 | 2.809 | 2,839 | +0.11(+4.04%) |
Sep 16, 2016 | 2.380 | 2.750 | 2.250 | 2.700 | 76,428 | +0.16(+6.30%) |
Sep 15, 2016 | 2.640 | 2.640 | 2.480 | 2.540 | 20,354 | -0.10(-3.78%) |
Sep 14, 2016 | 2.700 | 2.740 | 2.570 | 2.640 | 10,268 | -0.04(-1.50%) |
Sep 13, 2016 | 2.680 | 2.680 | 2.680 | 2.680 | 534 | -0.07(-2.55%) |
Sep 12, 2016 | 2.610 | 2.790 | 2.610 | 2.750 | 9,278 | +0.17(+6.59%) |
Sep 09, 2016 | 2.610 | 2.610 | 2.560 | 2.580 | 2,559 | +0.01(+0.39%) |
Sep 08, 2016 | 2.600 | 2.600 | 2.540 | 2.570 | 32,239 | -0.08(-3.02%) |
Sep 07, 2016 | 2.560 | 2.720 | 2.390 | 2.650 | 68,192 | +0.07(+2.71%) |
Sep 06, 2016 | 2.670 | 2.680 | 2.560 | 2.580 | 14,549 | -0.09(-3.41%) |
Sep 02, 2016 | 2.750 | 2.671 | 2.671 | 2.671 | 4,200 | -0.09(-3.22%) |
Sep 01, 2016 | 2.810 | 2.810 | 2.750 | 2.760 | 6,578 | -0.09(-3.16%) |
Aug 31, 2016 | 2.730 | 2.850 | 2.688 | 2.850 | 24,948 | +0.12(+4.40%) |
Aug 30, 2016 | 2.700 | 2.730 | 2.678 | 2.730 | 2,126 | -0.00(-0.00%) |
Aug 29, 2016 | 2.680 | 2.730 | 2.640 | 2.730 | 29,771 | +0.02(+0.74%) |
Aug 26, 2016 | 2.771 | 2.775 | 2.710 | 2.710 | 7,552 | +0.01(+0.37%) |
Aug 25, 2016 | 2.700 | 2.700 | 2.685 | 2.700 | 16,262 | -0.01(-0.37%) |
Aug 24, 2016 | 2.680 | 2.725 | 2.651 | 2.710 | 54,341 | -0.01(-0.37%) |
Aug 23, 2016 | 2.740 | 2.740 | 2.641 | 2.720 | 3,275 | +0.04(+1.49%) |
Aug 22, 2016 | 2.670 | 2.730 | 2.600 | 2.680 | 74,028 | -0.10(-3.60%) |
Aug 19, 2016 | 2.850 | 3.000 | 2.650 | 2.780 | 518,626 | -0.12(-4.14%) |
Aug 18, 2016 | 2.350 | 2.900 | 2.340 | 2.900 | 254,651 | +0.54(+22.88%) |
Aug 17, 2016 | 2.090 | 2.360 | 1.850 | 2.360 | 128,122 | +0.27(+12.92%) |
Aug 16, 2016 | 2.099 | 2.099 | 2.050 | 2.090 | 9,687 | +0.02(+0.96%) |
Aug 15, 2016 | 2.230 | 2.230 | 2.030 | 2.070 | 36,856 | -0.18(-8.00%) |
Aug 12, 2016 | 2.250 | 2.434 | 2.220 | 2.250 | 48,749 | -0.15(-6.25%) |
Aug 11, 2016 | 2.610 | 2.850 | 2.400 | 2.400 | 126,799 | -0.50(-17.24%) |
Aug 10, 2016 | 2.670 | 2.900 | 2.420 | 2.900 | 126,803 | +0.22(+8.21%) |
Aug 09, 2016 | 2.750 | 2.860 | 2.430 | 2.680 | 89,751 | -0.17(-5.96%) |
Aug 08, 2016 | 2.800 | 2.850 | 2.640 | 2.850 | 56,578 | +0.05(+1.79%) |
Aug 05, 2016 | 2.330 | 2.820 | 2.330 | 2.800 | 243,303 | +0.48(+20.69%) |
Aug 04, 2016 | 2.186 | 2.320 | 2.160 | 2.320 | 35,123 | +0.09(+4.04%) |
Aug 03, 2016 | 2.080 | 2.250 | 2.029 | 2.230 | 52,847 | +0.09(+4.21%) |
Aug 02, 2016 | 2.400 | 2.580 | 2.010 | 2.140 | 170,740 | -0.32(-13.01%) |
Aug 01, 2016 | 2.130 | 2.480 | 2.130 | 2.460 | 198,700 | +0.36(+17.14%) |
Jul 29, 2016 | 2.070 | 2.100 | 2.070 | 2.100 | 1,026 | +0.00(+0.00%) |
Jul 28, 2016 | 2.050 | 2.140 | 2.050 | 2.100 | 2,763 | +0.05(+2.44%) |
Jul 27, 2016 | 2.170 | 2.170 | 2.040 | 2.050 | 3,921 | -0.15(-6.82%) |
Jul 26, 2016 | 2.220 | 2.570 | 2.200 | 2.200 | 34,317 | +0.03(+1.38%) |
Jul 25, 2016 | 2.000 | 2.180 | 2.000 | 2.170 | 21,505 | +0.16(+7.85%) |
Jul 21, 2016 | 2.020 | 2.020 | 2.010 | 2.012 | 12 | +0.09(+4.78%) |
Jul 20, 2016 | 1.926 | 1.979 | 1.920 | 1.920 | 3,502 | -0.10(-4.94%) |
Jul 19, 2016 | 2.020 | 2.020 | 2.020 | 2.020 | 108 | +0.02(+1.00%) |
Jul 18, 2016 | 2.010 | 2.090 | 2.000 | 2.000 | 8,375 | -0.04(-2.04%) |
Jul 15, 2016 | 2.133 | 2.133 | 2.042 | 2.042 | 3,001 | -0.04(-1.82%) |
Jul 14, 2016 | 2.079 | 2.079 | 2.079 | 2.079 | 541 | +0.01(+0.46%) |
Jul 13, 2016 | 2.070 | 2.070 | 2.070 | 2.070 | 137 | -0.02(-0.96%) |
Jul 12, 2016 | 2.252 | 2.252 | 2.070 | 2.090 | 5,212 | -0.22(-9.52%) |
Jul 11, 2016 | 2.256 | 2.310 | 2.200 | 2.310 | 19,763 | +0.14(+6.45%) |
Jul 08, 2016 | 1.980 | 2.220 | 1.860 | 2.170 | 19,700 | +0.31(+16.67%) |
Jul 07, 2016 | 1.880 | 1.880 | 1.860 | 1.860 | 1,548 | +0.00(+0.00%) |
Jul 06, 2016 | 1.850 | 1.930 | 1.810 | 1.860 | 5,441 | -0.05(-2.62%) |
Jul 05, 2016 | 1.970 | 2.021 | 1.810 | 1.910 | 7,731 | -0.17(-8.17%) |
Jul 01, 2016 | 2.020 | 2.080 | 2.080 | 2.080 | 13,200 | +0.05(+2.46%) |
Jun 30, 2016 | 2.100 | 2.100 | 2.030 | 2.030 | 2,223 | -0.07(-3.18%) |
Jun 29, 2016 | 2.030 | 2.100 | 2.030 | 2.097 | 3,848 | -0.00(-0.16%) |
Jun 28, 2016 | 2.080 | 2.100 | 2.080 | 2.100 | 2,660 | +0.00(+0.00%) |
Jun 27, 2016 | 2.170 | 2.170 | 2.070 | 2.100 | 1,770 | -0.22(-9.48%) |
Jun 24, 2016 | 2.400 | 2.400 | 2.220 | 2.320 | 6,031 | +0.10(+4.50%) |
Jun 23, 2016 | 2.230 | 2.290 | 2.220 | 2.220 | 1,368 | +0.01(+0.45%) |
Jun 22, 2016 | 2.280 | 2.292 | 2.210 | 2.210 | 4,968 | -0.04(-1.78%) |
Jun 21, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 1,507 | -0.05(-2.17%) |
Jun 20, 2016 | 2.250 | 2.300 | 2.250 | 2.300 | 804 | +0.05(+2.22%) |
Jun 17, 2016 | 2.340 | 2.350 | 2.250 | 2.250 | 485 | -0.06(-2.60%) |
Jun 16, 2016 | 2.276 | 2.310 | 2.270 | 2.310 | 2,100 | -0.02(-0.75%) |
Jun 15, 2016 | 2.340 | 2.380 | 2.300 | 2.327 | 8,964 | +0.03(+1.20%) |
Jun 14, 2016 | 2.167 | 2.300 | 2.150 | 2.300 | 18,032 | +0.13(+5.99%) |
Jun 13, 2016 | 2.170 | 2.196 | 2.150 | 2.170 | 4,521 | -0.03(-1.36%) |
Jun 10, 2016 | 2.260 | 2.280 | 2.110 | 2.200 | 28,036 | +0.06(+2.80%) |
Jun 09, 2016 | 2.055 | 2.220 | 2.055 | 2.140 | 8,481 | +0.12(+5.94%) |
Jun 08, 2016 | 2.000 | 2.100 | 2.000 | 2.020 | 4,720 | +0.00(+0.00%) |
Jun 07, 2016 | 2.044 | 2.050 | 2.020 | 2.020 | 1,974 | -0.01(-0.49%) |
Jun 06, 2016 | 2.000 | 2.030 | 2.000 | 2.030 | 1,528 | +0.03(+1.50%) |
Jun 03, 2016 | 1.930 | 2.050 | 1.930 | 2.000 | 6,070 | +0.14(+7.53%) |
Jun 02, 2016 | 1.840 | 1.908 | 1.830 | 1.860 | 4,759 | +0.01(+0.54%) |
Jun 01, 2016 | 1.920 | 1.920 | 1.850 | 1.850 | 820 | -0.16(-7.89%) |
May 31, 2016 | 2.019 | 2.019 | 2.000 | 2.008 | 1,413 | +0.01(+0.70%) |
May 27, 2016 | 2.010 | 1.994 | 1.994 | 1.994 | 2,100 | -0.07(-3.18%) |
May 26, 2016 | 1.991 | 2.060 | 1.991 | 2.060 | 784 | -0.01(-0.49%) |
May 25, 2016 | 2.022 | 2.070 | 1.990 | 2.070 | 11,832 | +0.00(+0.00%) |
May 24, 2016 | 2.000 | 2.070 | 2.000 | 2.070 | 9,768 | +0.07(+3.50%) |
May 23, 2016 | 2.000 | 2.000 | 1.950 | 2.000 | 1,582 | +0.01(+0.50%) |
May 20, 2016 | 1.950 | 2.000 | 1.920 | 1.990 | 3,012 | +0.04(+1.92%) |
May 19, 2016 | 2.000 | 2.000 | 1.952 | 1.952 | 930 | -0.03(-1.39%) |
May 18, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | +0.05(+2.59%) |
May 17, 2016 | 1.980 | 2.000 | 1.860 | 1.930 | 4,458 | -0.02(-0.91%) |
May 16, 2016 | 1.960 | 2.040 | 1.840 | 1.948 | 14,958 | -0.04(-2.12%) |
May 13, 2016 | 1.970 | 1.990 | 1.850 | 1.990 | 24,187 | -0.04(-1.97%) |
May 12, 2016 | 2.080 | 2.080 | 1.950 | 2.030 | 3,462 | -0.09(-4.25%) |
May 11, 2016 | 2.006 | 2.120 | 1.960 | 2.120 | 12,634 | +0.03(+1.44%) |
May 10, 2016 | 1.940 | 2.090 | 1.930 | 2.090 | 51,431 | -0.02(-0.95%) |
May 09, 2016 | 1.990 | 2.110 | 1.950 | 2.110 | 14,813 | +0.15(+7.65%) |
May 06, 2016 | 2.192 | 2.198 | 1.960 | 1.960 | 12,827 | -0.21(-9.68%) |
May 05, 2016 | 2.480 | 2.480 | 2.170 | 2.170 | 17,535 | -0.31(-12.50%) |
May 04, 2016 | 2.120 | 2.590 | 2.000 | 2.480 | 62,534 | +0.44(+21.57%) |
May 03, 2016 | 1.900 | 2.164 | 1.900 | 2.040 | 9,519 | +0.04(+2.00%) |
May 02, 2016 | 2.020 | 2.070 | 2.000 | 2.000 | 2,428 | -0.02(-0.99%) |
Apr 29, 2016 | 1.940 | 2.020 | 1.940 | 2.020 | 11,865 | +0.09(+4.66%) |
Apr 28, 2016 | 1.820 | 2.000 | 1.820 | 1.930 | 15,020 | +0.02(+1.05%) |
Apr 27, 2016 | 2.100 | 2.100 | 1.910 | 1.910 | 21,668 | -0.24(-11.16%) |
Apr 26, 2016 | 2.200 | 2.210 | 2.090 | 2.150 | 1,345 | -0.05(-2.27%) |
Apr 25, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 508 | -0.08(-3.50%) |
Apr 22, 2016 | 2.180 | 2.300 | 2.140 | 2.280 | 3,127 | -0.02(-0.87%) |
Apr 21, 2016 | 2.360 | 2.360 | 2.300 | 2.300 | 697 | -0.07(-2.95%) |
Apr 20, 2016 | 2.400 | 2.400 | 2.370 | 2.370 | 1,847 | -0.02(-0.78%) |
Apr 19, 2016 | 2.407 | 2.407 | 2.380 | 2.389 | 2,361 | +0.02(+0.79%) |
Apr 18, 2016 | 2.480 | 2.490 | 2.370 | 2.370 | 6,825 | -0.16(-6.32%) |
Apr 15, 2016 | 2.410 | 2.530 | 2.400 | 2.530 | 3,299 | +0.09(+3.73%) |
Apr 14, 2016 | 2.440 | 2.440 | 2.430 | 2.439 | 5,093 | -0.00(-0.04%) |
Apr 13, 2016 | 2.394 | 2.440 | 2.394 | 2.440 | 403 | +0.00(+0.00%) |
Apr 12, 2016 | 2.510 | 2.572 | 2.431 | 2.440 | 6,392 | -0.17(-6.51%) |
Apr 11, 2016 | 2.370 | 2.610 | 2.370 | 2.610 | 12,994 | +0.24(+10.17%) |
Apr 08, 2016 | 2.360 | 2.369 | 2.180 | 2.369 | 5,904 | +0.07(+3.00%) |
Apr 07, 2016 | 2.450 | 2.490 | 2.270 | 2.300 | 10,771 | -0.23(-8.91%) |
Apr 06, 2016 | 2.550 | 2.560 | 2.500 | 2.525 | 4,749 | +0.08(+3.48%) |
Apr 05, 2016 | 2.590 | 2.590 | 2.440 | 2.440 | 2,656 | -0.03(-1.13%) |
Apr 04, 2016 | 2.420 | 2.520 | 2.415 | 2.468 | 30,456 | +0.09(+3.70%) |
Apr 01, 2016 | 2.280 | 2.380 | 2.280 | 2.380 | 11,782 | +0.16(+7.21%) |
Mar 31, 2016 | 2.180 | 2.220 | 2.180 | 2.220 | 3,535 | +0.04(+1.83%) |
Mar 30, 2016 | 2.220 | 2.220 | 2.178 | 2.180 | 5,601 | -0.01(-0.46%) |
Mar 29, 2016 | 2.050 | 2.220 | 2.000 | 2.190 | 26,997 | +0.21(+10.61%) |
Mar 28, 2016 | 2.050 | 2.050 | 1.980 | 1.980 | 1,211 | +0.01(+0.51%) |
Mar 24, 2016 | 2.000 | 1.970 | 1.970 | 1.970 | 800 | +0.01(+0.51%) |
Mar 23, 2016 | 1.950 | 1.960 | 1.874 | 1.960 | 1,910 | +0.06(+3.14%) |
Mar 22, 2016 | 1.898 | 1.900 | 1.851 | 1.900 | 1,302 | +0.01(+0.58%) |
Mar 21, 2016 | 1.900 | 1.900 | 1.889 | 1.889 | 1,049 | -0.02(-1.10%) |
Mar 17, 2016 | 1.940 | 1.940 | 1.910 | 1.911 | 10 | +0.02(+1.09%) |
Mar 16, 2016 | 1.890 | 1.890 | 1.890 | 1.890 | 402 | +0.04(+2.16%) |
Mar 15, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 1,500 | -0.12(-6.04%) |
Mar 14, 2016 | 1.969 | 1.969 | 1.969 | 1.969 | 405 | -0.01(-0.56%) |
Mar 11, 2016 | 1.891 | 1.980 | 1.837 | 1.980 | 6,100 | +0.08(+4.21%) |
Mar 09, 2016 | 1.810 | 1.900 | 1.810 | 1.900 | 6 | +0.00(+0.05%) |
Mar 08, 2016 | 1.900 | 1.971 | 1.711 | 1.899 | 36,477 | +0.02(+0.92%) |
Mar 07, 2016 | 1.865 | 1.890 | 1.865 | 1.882 | 1,439 | -0.01(-0.71%) |
Mar 04, 2016 | 1.810 | 1.910 | 1.830 | 1.895 | 7,161 | +0.06(+3.55%) |
Mar 03, 2016 | 1.830 | 1.830 | 1.830 | 1.830 | 224 | -0.03(-1.61%) |
Mar 02, 2016 | 2.040 | 2.040 | 1.860 | 1.860 | 2,454 | -0.01(-0.53%) |
Mar 01, 2016 | 1.980 | 1.980 | 1.870 | 1.870 | 403 | +0.04(+2.19%) |
Feb 29, 2016 | 1.740 | 1.900 | 1.740 | 1.830 | 518 | +0.01(+0.55%) |
Feb 26, 2016 | 1.820 | 1.820 | 1.820 | 1.820 | 222 | -0.08(-4.45%) |
Feb 24, 2016 | 1.900 | 1.900 | 1.900 | 1.905 | 97 | +0.02(+1.32%) |
Feb 23, 2016 | 1.900 | 1.900 | 1.880 | 1.880 | 510 | -0.02(-1.05%) |
Feb 22, 2016 | 1.920 | 1.920 | 1.890 | 1.900 | 1,847 | +0.07(+3.83%) |
Feb 19, 2016 | 1.900 | 1.900 | 1.830 | 1.830 | 3,507 | +0.07(+4.06%) |
Feb 17, 2016 | 1.760 | 1.759 | 1.759 | 1.759 | 100 | +0.04(+2.46%) |
Feb 16, 2016 | 1.750 | 1.752 | 1.716 | 1.716 | 1,964 | -0.01(-0.47%) |
Feb 11, 2016 | 1.720 | 1.724 | 1.724 | 1.724 | 600 | +0.09(+5.79%) |
Feb 09, 2016 | 1.730 | 1.630 | 1.630 | 1.630 | 1,700 | -0.16(-8.94%) |
Feb 08, 2016 | 1.760 | 1.760 | 1.750 | 1.790 | 1,005 | -0.02(-1.10%) |
Feb 05, 2016 | 1.810 | 1.810 | 1.810 | 1.810 | 350 | +0.00(+0.14%) |
Feb 04, 2016 | 1.770 | 1.808 | 1.770 | 1.808 | 4,444 | -0.04(-2.30%) |
Feb 03, 2016 | 1.850 | 1.850 | 1.845 | 1.850 | 421 | +0.05(+2.78%) |
Feb 02, 2016 | 1.700 | 1.800 | 1.680 | 1.800 | 2,705 | +0.23(+14.65%) |