Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.400 | 1.440 | 1.370 | 1.410 | 110,360 | +0.01(+0.71%) |
Jan 30, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 54,800 | +0.03(+1.94%) |
Jan 27, 2017 | 1.320 | 1.430 | 1.320 | 1.373 | 179,523 | +0.05(+4.04%) |
Jan 26, 2017 | 1.180 | 1.550 | 1.131 | 1.320 | 1,007,633 | +0.17(+15.13%) |
Jan 25, 2017 | 1.150 | 1.180 | 1.099 | 1.147 | 49,505 | +0.04(+3.29%) |
Jan 24, 2017 | 1.110 | 1.160 | 1.090 | 1.110 | 22,807 | +0.00(+0.00%) |
Jan 23, 2017 | 1.170 | 1.180 | 1.080 | 1.110 | 28,931 | -0.05(-4.31%) |
Jan 20, 2017 | 1.190 | 1.229 | 1.110 | 1.160 | 25,207 | +0.02(+1.75%) |
Jan 19, 2017 | 1.160 | 1.190 | 1.130 | 1.140 | 99,943 | +0.00(+0.00%) |
Jan 18, 2017 | 1.200 | 1.450 | 1.130 | 1.140 | 349,980 | +0.00(+0.00%) |
Jan 17, 2017 | 1.200 | 1.200 | 1.100 | 1.140 | 7,592 | -0.04(-3.39%) |
Jan 13, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.06(+5.36%) | |
Jan 12, 2017 | 1.110 | 1.170 | 1.110 | 1.120 | 14,083 | -0.02(-1.75%) |
Jan 11, 2017 | 1.120 | 1.160 | 1.120 | 1.140 | 15,750 | -0.03(-2.56%) |
Jan 10, 2017 | 1.170 | 1.190 | 1.149 | 1.170 | 9,169 | +0.00(+0.00%) |
Jan 09, 2017 | 1.170 | 1.180 | 1.150 | 1.170 | 24,502 | +0.01(+0.86%) |
Jan 06, 2017 | 1.160 | 1.160 | 1.150 | 1.160 | 13,140 | +0.00(+0.00%) |
Jan 05, 2017 | 1.160 | 1.179 | 1.150 | 1.160 | 59,513 | -0.01(-0.85%) |
Jan 04, 2017 | 1.010 | 1.180 | 1.010 | 1.170 | 41,735 | +0.08(+7.34%) |
Jan 03, 2017 | 1.050 | 1.120 | 1.050 | 1.090 | 50,538 | +0.05(+4.81%) |
Dec 30, 2016 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
Dec 29, 2016 | 1.040 | 1.055 | 1.010 | 1.050 | 71,457 | +0.02(+1.94%) |
Dec 28, 2016 | 0.9700 | 1.110 | 0.9700 | 1.030 | 88,203 | -0.02(-1.90%) |
Dec 27, 2016 | 1.187 | 1.190 | 1.000 | 1.050 | 126,401 | -0.07(-6.25%) |
Dec 23, 2016 | 1.120 | 1.120 | 1.120 | 0 | -0.04(-3.45%) | |
Dec 22, 2016 | 1.193 | 1.193 | 1.070 | 1.160 | 91,953 | +0.03(+2.35%) |
Dec 21, 2016 | 1.090 | 1.175 | 1.070 | 1.133 | 44,244 | +0.05(+4.94%) |
Dec 20, 2016 | 1.060 | 1.120 | 1.040 | 1.080 | 61,545 | +0.00(+0.00%) |
Dec 19, 2016 | 1.030 | 1.120 | 1.010 | 1.080 | 88,564 | +0.03(+2.86%) |
Dec 16, 2016 | 1.060 | 1.060 | 1.000 | 1.050 | 32,825 | +0.01(+0.96%) |
Dec 15, 2016 | 1.070 | 1.100 | 1.010 | 1.040 | 51,920 | -0.01(-0.56%) |
Dec 14, 2016 | 1.080 | 1.100 | 1.020 | 1.046 | 68,496 | -0.02(-2.25%) |
Dec 13, 2016 | 1.080 | 1.084 | 1.000 | 1.070 | 94,531 | +0.05(+4.90%) |
Dec 12, 2016 | 0.9600 | 1.090 | 0.9500 | 1.020 | 117,154 | +0.04(+4.07%) |
Dec 09, 2016 | 1.270 | 1.280 | 0.9202 | 0.9801 | 524,105 | -0.24(-19.66%) |
Dec 08, 2016 | 1.340 | 1.340 | 1.200 | 1.220 | 152,005 | -0.08(-6.15%) |
Dec 07, 2016 | 1.376 | 1.400 | 1.220 | 1.300 | 192,711 | -0.08(-5.80%) |
Dec 06, 2016 | 1.400 | 1.415 | 1.348 | 1.380 | 18,498 | -0.03(-2.13%) |
Dec 05, 2016 | 1.440 | 1.468 | 1.400 | 1.410 | 16,810 | -0.04(-2.76%) |
Dec 02, 2016 | 1.480 | 1.502 | 1.400 | 1.450 | 16,598 | +0.04(+2.84%) |
Dec 01, 2016 | 1.400 | 1.580 | 1.400 | 1.410 | 37,550 | +0.03(+2.17%) |
Nov 30, 2016 | 1.450 | 1.450 | 1.330 | 1.380 | 48,557 | -0.03(-2.12%) |
Nov 29, 2016 | 1.600 | 1.600 | 1.300 | 1.410 | 118,997 | -0.19(-11.88%) |
Nov 28, 2016 | 1.538 | 1.710 | 1.510 | 1.600 | 333,521 | +0.07(+4.58%) |
Nov 25, 2016 | 1.550 | 1.560 | 1.510 | 1.530 | 5,535 | +0.00(+0.00%) |
Nov 23, 2016 | 1.530 | 1.530 | 1.530 | 0 | -0.00(-0.33%) | |
Nov 22, 2016 | 1.560 | 1.600 | 1.510 | 1.535 | 24,305 | +0.00(+0.33%) |
Nov 21, 2016 | 1.550 | 1.580 | 1.530 | 1.530 | 15,585 | -0.01(-0.65%) |
Nov 18, 2016 | 1.539 | 1.550 | 1.460 | 1.540 | 21,275 | +0.00(+0.00%) |
Nov 17, 2016 | 1.453 | 1.540 | 1.453 | 1.540 | 11,497 | +0.03(+1.68%) |
Nov 16, 2016 | 1.520 | 1.530 | 1.460 | 1.514 | 14,895 | +0.02(+1.64%) |
Nov 15, 2016 | 1.500 | 1.550 | 1.450 | 1.490 | 17,585 | -0.01(-0.66%) |
Nov 14, 2016 | 1.540 | 1.560 | 1.450 | 1.500 | 23,439 | -0.04(-2.60%) |
Nov 11, 2016 | 1.510 | 1.550 | 1.470 | 1.540 | 14,074 | +0.04(+2.67%) |
Nov 10, 2016 | 1.450 | 1.529 | 1.450 | 1.500 | 29,100 | +0.05(+3.45%) |
Nov 09, 2016 | 1.370 | 1.480 | 1.370 | 1.450 | 30,636 | +0.05(+3.35%) |
Nov 08, 2016 | 1.440 | 1.460 | 1.400 | 1.403 | 15,385 | -0.05(-3.24%) |
Nov 07, 2016 | 1.410 | 1.450 | 1.362 | 1.450 | 11,377 | +0.09(+6.62%) |
Nov 04, 2016 | 1.360 | 1.440 | 1.360 | 1.360 | 11,547 | -0.04(-2.86%) |
Nov 03, 2016 | 1.419 | 1.489 | 1.400 | 1.400 | 45,625 | +0.02(+1.45%) |
Nov 02, 2016 | 1.400 | 1.420 | 1.380 | 1.380 | 26,894 | -0.05(-3.50%) |
Nov 01, 2016 | 1.540 | 1.540 | 1.360 | 1.430 | 45,814 | -0.09(-5.92%) |
Oct 31, 2016 | 1.530 | 1.600 | 1.500 | 1.520 | 56,475 | +0.01(+0.66%) |
Oct 28, 2016 | 1.550 | 1.590 | 1.500 | 1.510 | 36,797 | -0.03(-1.95%) |
Oct 27, 2016 | 1.550 | 1.600 | 1.530 | 1.540 | 35,841 | -0.04(-2.53%) |
Oct 26, 2016 | 1.570 | 1.600 | 1.560 | 1.580 | 13,301 | +0.02(+1.28%) |
Oct 25, 2016 | 1.550 | 1.620 | 1.535 | 1.560 | 34,607 | +0.00(+0.00%) |
Oct 24, 2016 | 1.600 | 1.668 | 1.550 | 1.560 | 33,557 | -0.02(-1.27%) |
Oct 21, 2016 | 1.600 | 1.600 | 1.580 | 1.580 | 20,140 | -0.02(-1.25%) |
Oct 20, 2016 | 1.550 | 1.659 | 1.521 | 1.600 | 42,379 | +0.06(+3.90%) |
Oct 19, 2016 | 1.599 | 1.610 | 1.540 | 1.540 | 115,863 | -0.02(-1.28%) |
Oct 18, 2016 | 1.640 | 1.640 | 1.600 | 1.560 | 60,460 | -0.08(-4.88%) |
Oct 17, 2016 | 1.670 | 1.700 | 1.630 | 1.640 | 36,728 | -0.01(-0.61%) |
Oct 14, 2016 | 1.650 | 1.660 | 1.640 | 1.650 | 10,877 | -0.02(-1.20%) |
Oct 13, 2016 | 1.650 | 1.700 | 1.640 | 1.670 | 24,274 | +0.01(+0.60%) |
Oct 12, 2016 | 1.669 | 1.680 | 1.650 | 1.660 | 29,564 | -0.01(-0.60%) |
Oct 11, 2016 | 1.715 | 1.740 | 1.640 | 1.670 | 12,494 | -0.02(-1.18%) |
Oct 10, 2016 | 1.717 | 1.717 | 1.650 | 1.690 | 12,829 | +0.05(+3.05%) |
Oct 07, 2016 | 1.700 | 1.700 | 1.640 | 1.640 | 16,879 | +0.00(+0.00%) |
Oct 06, 2016 | 1.740 | 1.740 | 1.640 | 1.640 | 28,874 | -0.04(-2.38%) |
Oct 05, 2016 | 1.630 | 1.750 | 1.630 | 1.680 | 37,652 | +0.04(+2.44%) |
Oct 04, 2016 | 1.660 | 1.700 | 1.640 | 1.640 | 30,797 | -0.03(-1.80%) |
Oct 03, 2016 | 1.740 | 1.740 | 1.660 | 1.670 | 24,056 | -0.06(-3.46%) |
Sep 30, 2016 | 1.690 | 1.770 | 1.630 | 1.730 | 42,152 | +0.04(+2.37%) |
Sep 29, 2016 | 1.750 | 1.770 | 1.690 | 1.690 | 44,660 | -0.06(-3.43%) |
Sep 28, 2016 | 1.794 | 1.800 | 1.750 | 1.750 | 27,445 | -0.03(-1.69%) |
Sep 27, 2016 | 1.770 | 1.780 | 1.760 | 1.780 | 16,282 | +0.01(+0.56%) |
Sep 26, 2016 | 1.790 | 1.820 | 1.768 | 1.770 | 34,503 | -0.00(-0.25%) |
Sep 23, 2016 | 1.794 | 1.794 | 1.740 | 1.774 | 35,742 | -0.01(-0.30%) |
Sep 22, 2016 | 1.870 | 1.870 | 1.770 | 1.780 | 36,692 | -0.05(-2.74%) |
Sep 21, 2016 | 1.820 | 1.840 | 1.780 | 1.830 | 96,724 | +0.04(+2.23%) |
Sep 20, 2016 | 1.690 | 1.790 | 1.650 | 1.790 | 172,017 | +0.09(+4.99%) |
Sep 19, 2016 | 1.700 | 1.730 | 1.675 | 1.705 | 56,784 | -0.01(-0.30%) |
Sep 16, 2016 | 1.760 | 1.780 | 1.613 | 1.710 | 67,879 | -0.04(-2.29%) |
Sep 15, 2016 | 1.610 | 1.750 | 1.550 | 1.750 | 176,929 | +0.10(+6.07%) |
Sep 14, 2016 | 1.630 | 1.680 | 1.600 | 1.650 | 47,740 | +0.01(+0.60%) |
Sep 13, 2016 | 1.670 | 1.670 | 1.620 | 1.640 | 45,870 | -0.05(-2.96%) |
Sep 12, 2016 | 1.720 | 1.790 | 1.690 | 1.690 | 66,147 | +0.02(+1.20%) |
Sep 09, 2016 | 1.740 | 1.766 | 1.650 | 1.670 | 51,637 | -0.07(-4.22%) |
Sep 08, 2016 | 1.670 | 1.760 | 1.630 | 1.744 | 60,204 | +0.13(+8.30%) |
Sep 07, 2016 | 1.640 | 1.690 | 1.610 | 1.610 | 13,839 | -0.06(-3.59%) |
Sep 06, 2016 | 1.670 | 1.690 | 1.650 | 1.670 | 43,259 | -0.01(-0.60%) |
Sep 02, 2016 | 1.670 | 1.680 | 1.680 | 1.680 | 19,900 | +0.00(+0.01%) |
Sep 01, 2016 | 1.620 | 1.690 | 1.620 | 1.680 | 7,937 | +0.06(+3.70%) |
Aug 31, 2016 | 1.650 | 1.680 | 1.600 | 1.620 | 61,335 | -0.06(-3.57%) |
Aug 30, 2016 | 1.670 | 1.690 | 1.630 | 1.680 | 25,356 | +0.02(+1.20%) |
Aug 29, 2016 | 1.690 | 1.780 | 1.650 | 1.660 | 63,858 | -0.05(-2.92%) |
Aug 26, 2016 | 1.730 | 1.770 | 1.660 | 1.710 | 86,017 | -0.07(-3.93%) |
Aug 25, 2016 | 1.770 | 1.890 | 1.700 | 1.780 | 111,502 | +0.03(+1.71%) |
Aug 24, 2016 | 1.913 | 1.920 | 1.720 | 1.750 | 86,688 | -0.13(-6.91%) |
Aug 23, 2016 | 1.900 | 1.970 | 1.840 | 1.880 | 104,998 | +0.01(+0.53%) |
Aug 22, 2016 | 1.840 | 1.940 | 1.840 | 1.870 | 106,201 | +0.03(+1.48%) |
Aug 19, 2016 | 1.920 | 2.040 | 1.820 | 1.843 | 306,993 | -0.08(-4.02%) |
Aug 18, 2016 | 1.730 | 1.970 | 1.730 | 1.920 | 390,763 | +0.17(+9.71%) |
Aug 17, 2016 | 1.760 | 1.770 | 1.710 | 1.750 | 20,649 | -0.01(-0.57%) |
Aug 16, 2016 | 1.780 | 1.790 | 1.720 | 1.760 | 51,112 | -0.01(-0.56%) |
Aug 15, 2016 | 1.720 | 1.790 | 1.702 | 1.770 | 130,057 | +0.08(+4.73%) |
Aug 12, 2016 | 1.630 | 1.730 | 1.620 | 1.690 | 69,282 | +0.09(+5.62%) |
Aug 11, 2016 | 1.595 | 1.680 | 1.570 | 1.600 | 103,640 | +0.03(+1.91%) |
Aug 10, 2016 | 1.630 | 1.650 | 1.550 | 1.570 | 35,541 | -0.06(-3.68%) |
Aug 09, 2016 | 1.655 | 1.690 | 1.610 | 1.630 | 25,630 | +0.01(+0.62%) |
Aug 08, 2016 | 1.670 | 1.710 | 1.610 | 1.620 | 36,460 | -0.05(-2.99%) |
Aug 05, 2016 | 1.630 | 1.700 | 1.580 | 1.670 | 37,448 | +0.09(+5.70%) |
Aug 04, 2016 | 1.590 | 1.620 | 1.550 | 1.580 | 53,375 | -0.02(-1.56%) |
Aug 03, 2016 | 1.570 | 1.630 | 1.500 | 1.605 | 134,250 | +0.03(+2.23%) |
Aug 02, 2016 | 1.630 | 1.640 | 1.520 | 1.570 | 119,799 | -0.05(-3.09%) |
Aug 01, 2016 | 1.690 | 1.720 | 1.610 | 1.620 | 96,123 | -0.10(-5.81%) |
Jul 29, 2016 | 1.740 | 1.745 | 1.610 | 1.720 | 140,635 | -0.01(-0.58%) |
Jul 28, 2016 | 1.730 | 1.768 | 1.700 | 1.730 | 67,729 | -0.01(-0.57%) |
Jul 27, 2016 | 1.750 | 1.845 | 1.680 | 1.740 | 102,256 | -0.03(-1.69%) |
Jul 26, 2016 | 1.910 | 1.919 | 1.720 | 1.770 | 293,461 | +0.02(+1.14%) |
Jul 25, 2016 | 1.650 | 1.900 | 1.600 | 1.750 | 1,056,759 | +0.12(+7.36%) |
Jul 22, 2016 | 1.600 | 1.649 | 1.600 | 1.630 | 30,431 | +0.03(+1.87%) |
Jul 21, 2016 | 1.580 | 1.674 | 1.580 | 1.600 | 32,511 | +0.02(+1.27%) |
Jul 20, 2016 | 1.600 | 1.660 | 1.580 | 1.580 | 46,562 | -0.02(-1.25%) |
Jul 19, 2016 | 1.650 | 1.660 | 1.600 | 1.600 | 45,068 | -0.05(-3.03%) |
Jul 18, 2016 | 1.670 | 1.670 | 1.610 | 1.650 | 49,745 | +0.03(+1.85%) |
Jul 15, 2016 | 1.620 | 1.660 | 1.580 | 1.620 | 31,425 | +0.04(+2.53%) |
Jul 14, 2016 | 1.650 | 1.660 | 1.580 | 1.580 | 60,583 | -0.03(-1.86%) |
Jul 13, 2016 | 1.675 | 1.680 | 1.580 | 1.610 | 54,652 | -0.04(-2.42%) |
Jul 12, 2016 | 1.670 | 1.700 | 1.610 | 1.650 | 29,995 | +0.01(+0.61%) |
Jul 11, 2016 | 1.700 | 1.700 | 1.630 | 1.640 | 25,773 | -0.03(-1.80%) |
Jul 08, 2016 | 1.620 | 1.700 | 1.590 | 1.670 | 75,056 | +0.08(+5.03%) |
Jul 07, 2016 | 1.630 | 1.670 | 1.580 | 1.590 | 62,107 | -0.11(-6.47%) |
Jul 05, 2016 | 1.720 | 1.722 | 1.630 | 1.700 | 47,466 | +0.01(+0.59%) |
Jul 01, 2016 | 1.597 | 1.690 | 1.690 | 1.690 | 119,300 | +0.09(+5.62%) |
Jun 30, 2016 | 1.610 | 1.666 | 1.600 | 1.600 | 82,439 | -0.03(-1.84%) |
Jun 29, 2016 | 1.680 | 1.680 | 1.600 | 1.630 | 90,282 | -0.04(-2.40%) |
Jun 28, 2016 | 1.610 | 1.680 | 1.600 | 1.670 | 74,446 | +0.05(+3.09%) |
Jun 27, 2016 | 1.690 | 1.690 | 1.540 | 1.620 | 131,291 | -0.10(-5.81%) |
Jun 24, 2016 | 1.670 | 1.730 | 1.620 | 1.720 | 172,781 | -0.02(-1.15%) |
Jun 23, 2016 | 1.776 | 1.776 | 1.690 | 1.740 | 62,770 | -0.01(-0.57%) |
Jun 22, 2016 | 1.800 | 1.800 | 1.680 | 1.750 | 111,807 | -0.05(-2.78%) |
Jun 21, 2016 | 1.860 | 1.870 | 1.750 | 1.800 | 98,716 | -0.03(-1.64%) |
Jun 20, 2016 | 1.890 | 1.890 | 1.800 | 1.830 | 89,302 | -0.03(-1.61%) |
Jun 17, 2016 | 1.900 | 1.900 | 1.850 | 1.860 | 127,248 | -0.01(-0.53%) |
Jun 16, 2016 | 1.870 | 1.930 | 1.835 | 1.870 | 229,954 | +0.00(+0.00%) |
Jun 15, 2016 | 1.860 | 1.904 | 1.820 | 1.870 | 62,668 | +0.03(+1.63%) |
Jun 14, 2016 | 1.810 | 1.920 | 1.800 | 1.840 | 96,590 | +0.03(+1.66%) |
Jun 13, 2016 | 2.029 | 2.029 | 1.780 | 1.810 | 158,031 | -0.12(-6.22%) |
Jun 10, 2016 | 2.020 | 2.070 | 1.820 | 1.930 | 151,114 | -0.05(-2.53%) |
Jun 09, 2016 | 2.150 | 2.150 | 1.870 | 1.980 | 266,404 | -0.16(-7.48%) |
Jun 08, 2016 | 2.050 | 2.140 | 2.020 | 2.140 | 29,665 | +0.07(+3.38%) |
Jun 07, 2016 | 2.090 | 2.200 | 2.060 | 2.070 | 110,130 | +0.00(+0.00%) |
Jun 06, 2016 | 2.030 | 2.070 | 2.010 | 2.070 | 54,834 | +0.02(+0.98%) |
Jun 03, 2016 | 2.070 | 2.090 | 1.880 | 2.050 | 186,658 | -0.02(-0.97%) |
Jun 02, 2016 | 2.050 | 2.070 | 1.950 | 2.070 | 83,755 | +0.03(+1.47%) |
Jun 01, 2016 | 1.970 | 2.080 | 1.950 | 2.040 | 92,227 | +0.04(+2.00%) |
May 31, 2016 | 2.000 | 2.060 | 1.880 | 2.000 | 110,988 | +0.02(+1.01%) |
May 27, 2016 | 2.090 | 1.980 | 1.980 | 1.980 | 347,800 | -0.10(-4.80%) |
May 26, 2016 | 1.950 | 2.100 | 1.890 | 2.080 | 297,002 | +0.19(+10.05%) |
May 25, 2016 | 1.800 | 1.970 | 1.710 | 1.890 | 147,425 | +0.13(+7.20%) |
May 24, 2016 | 1.836 | 1.844 | 1.710 | 1.763 | 84,386 | -0.05(-2.59%) |
May 23, 2016 | 1.872 | 1.880 | 1.780 | 1.810 | 56,735 | +0.03(+1.69%) |
May 20, 2016 | 1.720 | 1.900 | 1.710 | 1.780 | 404,640 | +0.07(+4.09%) |
May 19, 2016 | 1.780 | 1.780 | 1.650 | 1.710 | 79,588 | -0.09(-4.93%) |
May 18, 2016 | 1.850 | 1.970 | 1.770 | 1.799 | 23,974 | -0.08(-4.32%) |
May 17, 2016 | 1.940 | 1.990 | 1.700 | 1.880 | 141,060 | -0.11(-5.53%) |
May 16, 2016 | 1.900 | 2.070 | 1.883 | 1.990 | 118,049 | +0.11(+5.85%) |
May 13, 2016 | 1.840 | 2.000 | 1.780 | 1.880 | 38,921 | -0.02(-0.96%) |
May 12, 2016 | 1.950 | 2.035 | 1.860 | 1.898 | 72,885 | -0.06(-3.15%) |
May 11, 2016 | 1.990 | 2.140 | 1.950 | 1.960 | 34,264 | -0.05(-2.49%) |
May 10, 2016 | 1.950 | 2.010 | 1.910 | 2.010 | 43,578 | +0.08(+4.15%) |
May 09, 2016 | 1.910 | 2.000 | 1.861 | 1.930 | 44,288 | +0.00(+0.00%) |
May 06, 2016 | 2.070 | 2.120 | 1.810 | 1.930 | 130,613 | -0.13(-6.33%) |
May 05, 2016 | 2.080 | 2.120 | 2.050 | 2.061 | 37,818 | +0.01(+0.51%) |
May 04, 2016 | 2.090 | 2.180 | 2.037 | 2.050 | 94,800 | -0.07(-3.30%) |
May 03, 2016 | 2.230 | 2.230 | 2.120 | 2.120 | 88,155 | -0.11(-4.93%) |
May 02, 2016 | 2.270 | 2.270 | 2.130 | 2.230 | 86,912 | -0.01(-0.45%) |
Apr 29, 2016 | 2.350 | 2.435 | 2.200 | 2.240 | 77,323 | -0.13(-5.49%) |
Apr 28, 2016 | 2.300 | 2.410 | 2.240 | 2.370 | 61,145 | +0.07(+3.04%) |
Apr 27, 2016 | 2.380 | 2.380 | 2.280 | 2.300 | 75,828 | -0.11(-4.56%) |
Apr 26, 2016 | 2.440 | 2.450 | 2.330 | 2.410 | 53,639 | -0.03(-1.23%) |
Apr 25, 2016 | 2.370 | 2.440 | 2.200 | 2.440 | 56,607 | +0.04(+1.67%) |
Apr 22, 2016 | 2.400 | 2.425 | 2.070 | 2.400 | 215,535 | -0.02(-0.83%) |
Apr 21, 2016 | 2.490 | 2.490 | 2.360 | 2.420 | 131,617 | -0.09(-3.59%) |
Apr 20, 2016 | 2.610 | 2.610 | 2.450 | 2.510 | 211,092 | -0.12(-4.56%) |
Apr 19, 2016 | 2.780 | 2.800 | 2.440 | 2.630 | 611,823 | -0.17(-6.07%) |
Apr 18, 2016 | 2.990 | 3.000 | 2.640 | 2.800 | 1,454,107 | +0.09(+3.32%) |
Apr 15, 2016 | 2.600 | 3.120 | 2.580 | 2.710 | 5,675,586 | +0.31(+12.92%) |
Apr 14, 2016 | 2.400 | 2.500 | 2.340 | 2.400 | 228,021 | +0.08(+3.45%) |
Apr 13, 2016 | 2.220 | 2.400 | 2.220 | 2.320 | 86,755 | +0.09(+4.04%) |
Apr 12, 2016 | 2.220 | 2.300 | 2.200 | 2.230 | 109,532 | -0.03(-1.33%) |
Apr 11, 2016 | 2.280 | 2.280 | 2.160 | 2.260 | 82,062 | +0.00(+0.00%) |
Apr 08, 2016 | 2.310 | 2.340 | 2.210 | 2.260 | 101,333 | -0.05(-1.95%) |
Apr 07, 2016 | 2.400 | 2.499 | 2.270 | 2.305 | 110,707 | -0.11(-4.75%) |
Apr 06, 2016 | 2.305 | 2.440 | 2.200 | 2.420 | 230,500 | +0.17(+7.56%) |
Apr 05, 2016 | 2.340 | 2.340 | 2.200 | 2.250 | 132,176 | -0.08(-3.43%) |
Apr 04, 2016 | 2.440 | 2.524 | 2.300 | 2.330 | 128,688 | -0.13(-5.28%) |
Apr 01, 2016 | 2.490 | 2.590 | 2.410 | 2.460 | 127,363 | -0.03(-1.20%) |
Mar 31, 2016 | 2.430 | 2.500 | 2.300 | 2.490 | 225,855 | +0.07(+2.89%) |
Mar 30, 2016 | 2.520 | 2.520 | 2.380 | 2.420 | 97,209 | -0.07(-2.81%) |
Mar 29, 2016 | 2.620 | 2.620 | 2.370 | 2.490 | 176,256 | -0.07(-2.73%) |
Mar 28, 2016 | 2.700 | 2.740 | 2.530 | 2.560 | 89,556 | -0.14(-5.19%) |
Mar 24, 2016 | 2.570 | 2.700 | 2.700 | 2.700 | 215,300 | +0.10(+3.85%) |
Mar 23, 2016 | 2.660 | 2.690 | 2.460 | 2.600 | 331,700 | -0.09(-3.35%) |
Mar 22, 2016 | 2.790 | 2.830 | 2.680 | 2.690 | 218,331 | -0.09(-3.24%) |
Mar 21, 2016 | 2.940 | 2.940 | 2.690 | 2.780 | 230,219 | -0.07(-2.46%) |
Mar 18, 2016 | 2.900 | 3.000 | 2.720 | 2.850 | 363,840 | -0.14(-4.68%) |
Mar 17, 2016 | 3.300 | 3.350 | 2.850 | 2.990 | 2,034,898 | -1.09(-26.72%) |
Mar 16, 2016 | 3.050 | 7.950 | 3.050 | 4.080 | 9,386,900 | +1.44(+54.55%) |
Mar 15, 2016 | 2.630 | 2.740 | 2.630 | 2.640 | 5,400 | -0.09(-3.30%) |
Mar 14, 2016 | 2.650 | 2.750 | 2.650 | 2.730 | 1,002 | -0.02(-0.73%) |
Mar 11, 2016 | 2.610 | 2.750 | 2.610 | 2.750 | 14,412 | +0.10(+3.77%) |
Mar 10, 2016 | 2.748 | 2.749 | 2.650 | 2.650 | 2,035 | -0.11(-3.99%) |
Mar 09, 2016 | 2.650 | 2.840 | 2.650 | 2.760 | 736 | +0.10(+3.76%) |
Mar 08, 2016 | 2.880 | 2.890 | 2.660 | 2.660 | 1,600 | -0.04(-1.48%) |
Mar 07, 2016 | 2.650 | 2.880 | 2.650 | 2.700 | 4,790 | +0.02(+0.74%) |
Mar 04, 2016 | 2.790 | 2.800 | 2.680 | 2.680 | 11,000 | -0.11(-3.94%) |
Mar 03, 2016 | 2.930 | 2.930 | 2.600 | 2.790 | 22,444 | +0.21(+8.14%) |
Mar 02, 2016 | 2.610 | 2.730 | 2.580 | 2.580 | 6,971 | -0.11(-4.27%) |
Mar 01, 2016 | 2.800 | 2.800 | 2.600 | 2.695 | 4,470 | -0.08(-3.06%) |
Feb 29, 2016 | 2.960 | 2.960 | 2.780 | 2.780 | 7,465 | +0.02(+0.72%) |
Feb 26, 2016 | 2.807 | 2.890 | 2.730 | 2.760 | 11,200 | -0.01(-0.36%) |
Feb 25, 2016 | 2.989 | 3.140 | 2.760 | 2.770 | 20,274 | -0.04(-1.42%) |
Feb 24, 2016 | 3.300 | 3.510 | 2.810 | 2.810 | 40,616 | -0.30(-9.65%) |
Feb 23, 2016 | 3.160 | 3.190 | 2.900 | 3.110 | 4,948 | +0.04(+1.30%) |
Feb 22, 2016 | 3.050 | 3.160 | 3.010 | 3.070 | 5,480 | +0.07(+2.34%) |
Feb 19, 2016 | 3.040 | 3.040 | 3.000 | 3.000 | 360 | -0.02(-0.73%) |
Feb 18, 2016 | 2.980 | 3.040 | 2.860 | 3.022 | 4,810 | +0.12(+4.21%) |
Feb 17, 2016 | 3.000 | 3.000 | 2.810 | 2.900 | 10,317 | -0.09(-3.01%) |
Feb 16, 2016 | 2.990 | 3.000 | 2.960 | 2.990 | 7,270 | +0.00(+0.00%) |
Feb 12, 2016 | 2.750 | 2.990 | 2.990 | 2.990 | 2,100 | +0.14(+4.91%) |
Feb 11, 2016 | 2.880 | 2.880 | 2.820 | 2.850 | 2,033 | +0.05(+1.79%) |
Feb 10, 2016 | 2.744 | 2.980 | 2.744 | 2.800 | 13,930 | +0.00(+0.00%) |
Feb 09, 2016 | 2.910 | 3.010 | 2.790 | 2.800 | 12,474 | -0.12(-4.11%) |
Feb 08, 2016 | 3.000 | 3.050 | 2.770 | 2.920 | 39,909 | -0.11(-3.63%) |
Feb 05, 2016 | 3.080 | 3.140 | 2.950 | 3.030 | 5,995 | +0.02(+0.66%) |
Feb 04, 2016 | 3.180 | 3.180 | 2.970 | 3.010 | 29,883 | -0.23(-7.10%) |
Feb 03, 2016 | 3.480 | 3.480 | 3.190 | 3.240 | 24,745 | -0.36(-10.00%) |
Feb 02, 2016 | 3.500 | 4.000 | 3.450 | 3.600 | 221,379 | -0.03(-0.83%) |