Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.020 | 1.020 | 0.8800 | 0.8851 | 2,821,786 | -0.00(-0.44%) |
Oct 30, 2017 | 0.8600 | 0.9000 | 0.8543 | 0.8890 | 248,563 | +0.02(+2.18%) |
Oct 27, 2017 | 0.8500 | 0.8880 | 0.8401 | 0.8700 | 316,715 | +0.02(+2.35%) |
Oct 26, 2017 | 0.8450 | 0.8667 | 0.8400 | 0.8500 | 208,787 | -0.01(-0.82%) |
Oct 25, 2017 | 0.9000 | 0.9193 | 0.8351 | 0.8570 | 384,405 | -0.02(-1.91%) |
Oct 24, 2017 | 0.8318 | 0.9500 | 0.8300 | 0.8737 | 1,558,692 | +0.03(+4.02%) |
Oct 23, 2017 | 0.8700 | 0.8700 | 0.8250 | 0.8399 | 627,127 | -0.02(-2.78%) |
Oct 20, 2017 | 0.8889 | 0.8940 | 0.8500 | 0.8639 | 369,232 | -0.02(-1.82%) |
Oct 19, 2017 | 0.8850 | 0.8994 | 0.8600 | 0.8799 | 238,079 | -0.01(-0.58%) |
Oct 18, 2017 | 0.9100 | 0.9300 | 0.8800 | 0.8850 | 557,753 | -0.05(-4.84%) |
Oct 17, 2017 | 0.8820 | 0.9890 | 0.8800 | 0.9300 | 1,205,285 | +0.03(+3.33%) |
Oct 16, 2017 | 0.8800 | 0.9200 | 0.8780 | 0.9000 | 289,485 | +0.02(+2.74%) |
Oct 13, 2017 | 0.9300 | 0.9300 | 0.8600 | 0.8760 | 763,522 | -0.05(-5.09%) |
Oct 12, 2017 | 0.9900 | 0.9900 | 0.9100 | 0.9230 | 602,842 | -0.04(-3.85%) |
Oct 11, 2017 | 1.020 | 1.021 | 0.9500 | 0.9600 | 1,102,042 | -0.04(-3.52%) |
Oct 10, 2017 | 0.9400 | 1.040 | 0.9250 | 0.9950 | 4,010,571 | +0.07(+7.01%) |
Oct 09, 2017 | 0.8800 | 0.9352 | 0.8600 | 0.9298 | 675,578 | +0.05(+5.18%) |
Oct 06, 2017 | 0.9000 | 0.9285 | 0.8610 | 0.8840 | 489,332 | +0.00(+0.45%) |
Oct 05, 2017 | 0.9000 | 0.9200 | 0.8227 | 0.8800 | 912,810 | -0.01(-1.39%) |
Oct 04, 2017 | 0.8900 | 0.9000 | 0.8329 | 0.8924 | 750,191 | -0.01(-0.84%) |
Oct 03, 2017 | 0.9500 | 0.9700 | 0.8711 | 0.9000 | 2,535,947 | +0.04(+4.65%) |
Oct 02, 2017 | 0.8458 | 0.8820 | 0.8300 | 0.8600 | 356,740 | +0.02(+2.38%) |
Sep 29, 2017 | 0.8400 | 0.8998 | 0.8300 | 0.8400 | 602,580 | -0.01(-0.59%) |
Sep 28, 2017 | 0.8820 | 0.9000 | 0.8300 | 0.8450 | 838,788 | -0.05(-6.09%) |
Sep 27, 2017 | 0.9400 | 0.9600 | 0.8616 | 0.8998 | 488,343 | -0.04(-4.28%) |
Sep 26, 2017 | 0.8400 | 0.9900 | 0.8000 | 0.9400 | 2,127,274 | +0.08(+9.88%) |
Sep 25, 2017 | 0.9000 | 0.9000 | 0.8201 | 0.8555 | 1,140,464 | -0.02(-2.81%) |
Sep 22, 2017 | 0.9800 | 0.9800 | 0.8600 | 0.8802 | 1,802,907 | -0.10(-10.18%) |
Sep 21, 2017 | 1.060 | 1.070 | 0.9500 | 0.9800 | 4,974,374 | -0.09(-8.41%) |
Sep 20, 2017 | 1.800 | 2.290 | 0.9504 | 1.070 | 31,479,336 | -0.05(-4.41%) |
Sep 19, 2017 | 1.100 | 1.200 | 1.050 | 1.119 | 276,758 | +0.03(+2.70%) |
Sep 18, 2017 | 1.250 | 1.299 | 1.080 | 1.090 | 355,754 | -0.02(-1.78%) |
Sep 15, 2017 | 1.170 | 1.180 | 1.060 | 1.110 | 134,883 | -0.06(-5.15%) |
Sep 14, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 56,196 | -0.04(-3.31%) |
Sep 13, 2017 | 1.260 | 1.374 | 1.210 | 1.210 | 29,915 | -0.08(-6.20%) |
Sep 12, 2017 | 1.320 | 1.320 | 1.252 | 1.290 | 27,296 | +0.03(+2.46%) |
Sep 11, 2017 | 1.230 | 1.490 | 1.150 | 1.259 | 173,004 | +0.08(+6.69%) |
Sep 08, 2017 | 1.220 | 1.220 | 1.150 | 1.180 | 12,514 | -0.05(-4.07%) |
Sep 07, 2017 | 1.150 | 1.250 | 1.130 | 1.230 | 39,899 | +0.08(+6.96%) |
Sep 06, 2017 | 1.280 | 1.300 | 1.150 | 1.150 | 112,084 | -0.13(-10.16%) |
Sep 05, 2017 | 1.290 | 1.300 | 1.225 | 1.280 | 12,155 | -0.01(-0.78%) |
Sep 01, 2017 | 1.300 | 1.300 | 1.250 | 1.290 | 43,458 | +0.01(+0.78%) |
Aug 31, 2017 | 1.250 | 1.330 | 1.250 | 1.280 | 47,082 | +0.03(+2.40%) |
Aug 30, 2017 | 1.360 | 1.360 | 1.200 | 1.250 | 68,589 | -0.11(-8.09%) |
Aug 29, 2017 | 1.250 | 1.390 | 1.250 | 1.360 | 43,417 | +0.09(+7.09%) |
Aug 28, 2017 | 1.350 | 1.420 | 1.270 | 1.270 | 36,529 | -0.09(-6.62%) |
Aug 25, 2017 | 1.350 | 1.400 | 1.350 | 1.360 | 20,576 | +0.01(+0.74%) |
Aug 24, 2017 | 1.370 | 1.400 | 1.332 | 1.350 | 17,428 | +0.03(+2.27%) |
Aug 23, 2017 | 1.350 | 1.430 | 1.300 | 1.320 | 50,127 | -0.06(-4.35%) |
Aug 22, 2017 | 1.410 | 1.460 | 1.371 | 1.380 | 49,048 | +0.00(+0.00%) |
Aug 21, 2017 | 1.440 | 1.440 | 1.290 | 1.380 | 59,324 | -0.02(-1.43%) |
Aug 18, 2017 | 1.260 | 1.435 | 1.250 | 1.400 | 131,556 | +0.14(+11.11%) |
Aug 17, 2017 | 1.260 | 1.300 | 1.260 | 1.260 | 37,387 | -0.02(-1.56%) |
Aug 16, 2017 | 1.300 | 1.335 | 1.250 | 1.280 | 60,032 | -0.04(-3.03%) |
Aug 15, 2017 | 1.400 | 1.400 | 1.290 | 1.320 | 74,537 | -0.08(-5.71%) |
Aug 14, 2017 | 1.450 | 1.500 | 1.310 | 1.400 | 85,407 | -0.05(-3.45%) |
Aug 11, 2017 | 1.510 | 1.590 | 1.450 | 1.450 | 40,092 | -0.11(-7.05%) |
Aug 10, 2017 | 1.650 | 1.650 | 1.510 | 1.560 | 78,325 | -0.12(-7.14%) |
Aug 09, 2017 | 1.730 | 1.805 | 1.586 | 1.680 | 67,401 | -0.04(-2.33%) |
Aug 08, 2017 | 1.930 | 1.950 | 1.700 | 1.720 | 172,942 | -0.21(-10.88%) |
Aug 07, 2017 | 2.060 | 2.060 | 1.881 | 1.930 | 95,198 | -0.16(-7.87%) |
Aug 04, 2017 | 2.100 | 2.107 | 2.050 | 2.095 | 40,387 | -0.01(-0.25%) |
Aug 03, 2017 | 2.090 | 2.120 | 2.060 | 2.100 | 29,324 | +0.01(+0.48%) |
Aug 02, 2017 | 2.130 | 2.130 | 2.040 | 2.090 | 54,649 | +0.00(+0.20%) |
Aug 01, 2017 | 2.160 | 2.160 | 2.010 | 2.086 | 311,611 | -0.09(-4.32%) |
Jul 31, 2017 | 2.120 | 2.250 | 2.060 | 2.180 | 92,244 | +0.10(+4.81%) |
Jul 28, 2017 | 2.120 | 2.160 | 2.060 | 2.080 | 32,780 | -0.04(-1.89%) |
Jul 27, 2017 | 2.103 | 2.156 | 2.050 | 2.120 | 33,394 | +0.02(+0.95%) |
Jul 26, 2017 | 2.100 | 2.250 | 2.080 | 2.100 | 130,834 | +0.00(+0.00%) |
Jul 25, 2017 | 2.080 | 2.100 | 2.000 | 2.100 | 96,495 | +0.01(+0.48%) |
Jul 24, 2017 | 2.110 | 2.286 | 2.000 | 2.090 | 242,351 | +0.01(+0.48%) |
Jul 21, 2017 | 2.000 | 2.840 | 2.000 | 2.080 | 2,038,140 | +0.11(+5.58%) |
Jul 20, 2017 | 2.040 | 2.050 | 1.960 | 1.970 | 16,931 | -0.05(-2.48%) |
Jul 19, 2017 | 1.980 | 2.030 | 1.950 | 2.020 | 17,169 | +0.05(+2.54%) |
Jul 18, 2017 | 2.010 | 2.050 | 1.930 | 1.970 | 21,653 | +0.01(+0.51%) |
Jul 17, 2017 | 2.050 | 2.080 | 1.930 | 1.960 | 72,338 | -0.11(-5.31%) |
Jul 14, 2017 | 2.060 | 2.096 | 2.000 | 2.070 | 16,547 | +0.01(+0.49%) |
Jul 13, 2017 | 2.030 | 2.080 | 2.010 | 2.060 | 37,254 | +0.03(+1.48%) |
Jul 12, 2017 | 2.110 | 2.200 | 2.000 | 2.030 | 71,379 | -0.11(-5.04%) |
Jul 11, 2017 | 2.095 | 2.220 | 2.050 | 2.138 | 82,797 | +0.08(+3.78%) |
Jul 10, 2017 | 2.080 | 2.180 | 2.050 | 2.060 | 16,006 | -0.05(-2.37%) |
Jul 07, 2017 | 2.161 | 2.189 | 2.050 | 2.110 | 14,995 | -0.04(-1.87%) |
Jul 06, 2017 | 2.170 | 2.195 | 2.150 | 2.150 | 13,691 | -0.02(-1.14%) |
Jul 05, 2017 | 2.180 | 2.300 | 2.100 | 2.175 | 35,705 | +0.00(+0.23%) |
Jul 03, 2017 | 2.290 | 2.590 | 2.155 | 2.170 | 67,631 | -0.12(-5.24%) |
Jun 30, 2017 | 2.407 | 2.407 | 2.270 | 2.290 | 44,168 | -0.04(-1.83%) |
Jun 29, 2017 | 2.400 | 2.589 | 2.170 | 2.333 | 232,289 | -0.03(-1.16%) |
Jun 28, 2017 | 2.000 | 2.400 | 1.900 | 2.360 | 211,001 | +0.33(+16.31%) |
Jun 27, 2017 | 2.180 | 2.180 | 2.000 | 2.029 | 64,949 | -0.15(-6.92%) |
Jun 26, 2017 | 2.250 | 2.250 | 2.150 | 2.180 | 97,059 | -0.03(-1.36%) |
Jun 23, 2017 | 2.210 | 183,206 | -0.05(-2.21%) | |||
Jun 22, 2017 | 1.950 | 2.730 | 1.950 | 2.260 | 2,474,141 | +0.41(+22.16%) |
Jun 21, 2017 | 1.803 | 1.900 | 1.660 | 1.850 | 65,556 | +0.03(+1.65%) |
Jun 20, 2017 | 1.884 | 1.900 | 1.800 | 1.820 | 16,849 | -0.07(-3.70%) |
Jun 19, 2017 | 1.790 | 1.900 | 1.760 | 1.890 | 41,786 | +0.09(+5.00%) |
Jun 16, 2017 | 1.860 | 1.900 | 1.760 | 1.800 | 39,446 | -0.01(-0.55%) |
Jun 15, 2017 | 1.760 | 1.830 | 1.730 | 1.810 | 36,139 | +0.05(+2.84%) |
Jun 14, 2017 | 1.850 | 1.850 | 1.690 | 1.760 | 26,243 | -0.07(-3.83%) |
Jun 13, 2017 | 1.860 | 1.870 | 1.770 | 1.830 | 45,744 | -0.04(-2.39%) |
Jun 12, 2017 | 1.900 | 1.900 | 1.810 | 1.875 | 35,173 | -0.08(-3.86%) |
Jun 09, 2017 | 2.000 | 2.000 | 1.870 | 1.950 | 76,009 | -0.05(-2.50%) |
Jun 08, 2017 | 2.160 | 2.160 | 2.000 | 2.000 | 25,391 | -0.10(-4.77%) |
Jun 07, 2017 | 2.060 | 2.200 | 2.050 | 2.100 | 48,838 | +0.06(+2.95%) |
Jun 06, 2017 | 2.150 | 2.156 | 1.950 | 2.040 | 104,877 | -0.12(-5.56%) |
Jun 05, 2017 | 2.210 | 2.210 | 2.144 | 2.160 | 25,926 | -0.07(-3.14%) |
Jun 02, 2017 | 2.250 | 2.250 | 2.180 | 2.230 | 31,280 | +0.00(+0.18%) |
Jun 01, 2017 | 2.210 | 2.240 | 2.153 | 2.226 | 6,124 | +0.03(+1.18%) |
May 31, 2017 | 2.080 | 2.240 | 2.063 | 2.200 | 45,661 | +0.05(+2.33%) |
May 30, 2017 | 2.200 | 2.240 | 2.074 | 2.150 | 16,683 | -0.05(-2.27%) |
May 26, 2017 | 2.297 | 2.297 | 2.150 | 2.200 | 61,579 | -0.10(-4.35%) |
May 25, 2017 | 2.387 | 2.387 | 2.250 | 2.300 | 11,714 | -0.09(-3.77%) |
May 24, 2017 | 2.350 | 2.440 | 2.329 | 2.390 | 17,001 | +0.07(+3.02%) |
May 23, 2017 | 2.438 | 2.438 | 2.280 | 2.320 | 11,938 | -0.06(-2.52%) |
May 22, 2017 | 2.433 | 2.440 | 2.250 | 2.380 | 13,378 | -0.01(-0.42%) |
May 19, 2017 | 2.320 | 2.430 | 2.240 | 2.390 | 29,416 | -0.03(-1.24%) |
May 18, 2017 | 2.420 | 2.420 | 2.220 | 2.420 | 33,558 | +0.11(+4.76%) |
May 17, 2017 | 2.430 | 2.450 | 2.250 | 2.310 | 35,219 | -0.12(-4.94%) |
May 16, 2017 | 2.440 | 2.450 | 2.300 | 2.430 | 23,296 | +0.03(+1.25%) |
May 15, 2017 | 2.446 | 2.450 | 2.310 | 2.400 | 31,301 | +0.04(+1.69%) |
May 12, 2017 | 2.370 | 2.400 | 2.306 | 2.360 | 30,504 | -0.02(-0.84%) |
May 11, 2017 | 2.100 | 2.380 | 2.100 | 2.380 | 37,308 | +0.11(+4.85%) |
May 10, 2017 | 2.300 | 2.300 | 2.132 | 2.270 | 82,657 | -0.02(-0.87%) |
May 09, 2017 | 2.250 | 2.300 | 2.100 | 2.290 | 56,708 | +0.05(+2.23%) |
May 08, 2017 | 2.312 | 2.312 | 2.190 | 2.240 | 28,009 | -0.01(-0.44%) |
May 05, 2017 | 2.390 | 2.440 | 2.200 | 2.250 | 68,859 | -0.16(-6.64%) |
May 04, 2017 | 2.580 | 2.600 | 2.300 | 2.410 | 52,112 | -0.17(-6.59%) |
May 03, 2017 | 2.570 | 2.580 | 2.400 | 2.580 | 36,662 | +0.03(+1.18%) |
May 02, 2017 | 2.550 | 2.640 | 2.550 | 2.550 | 47,441 | -0.03(-1.16%) |
May 01, 2017 | 2.680 | 2.705 | 2.530 | 2.580 | 39,638 | -0.10(-3.73%) |
Apr 28, 2017 | 2.730 | 2.752 | 2.580 | 2.680 | 73,731 | +0.03(+1.13%) |
Apr 27, 2017 | 2.720 | 2.820 | 2.595 | 2.650 | 83,079 | -0.09(-3.28%) |
Apr 26, 2017 | 2.740 | 2.830 | 2.700 | 2.740 | 44,049 | -0.05(-1.79%) |
Apr 25, 2017 | 2.650 | 2.850 | 2.612 | 2.790 | 77,285 | +0.09(+3.33%) |
Apr 24, 2017 | 2.760 | 2.820 | 2.638 | 2.700 | 65,078 | -0.10(-3.57%) |
Apr 21, 2017 | 2.850 | 2.850 | 2.720 | 2.800 | 122,630 | -0.05(-1.75%) |
Apr 20, 2017 | 2.980 | 2.980 | 2.750 | 2.850 | 79,527 | -0.13(-4.37%) |
Apr 19, 2017 | 2.880 | 3.050 | 2.683 | 2.980 | 241,984 | +0.10(+3.47%) |
Apr 18, 2017 | 2.690 | 2.930 | 2.620 | 2.880 | 103,029 | +0.19(+7.06%) |
Apr 17, 2017 | 3.050 | 3.190 | 2.520 | 2.690 | 135,417 | -0.35(-11.51%) |
Apr 13, 2017 | 3.000 | 3.200 | 2.950 | 3.040 | 597,842 | -1.03(-25.31%) |
Apr 12, 2017 | 4.380 | 4.380 | 4.010 | 4.070 | 41,938 | -0.08(-1.93%) |
Apr 11, 2017 | 4.220 | 4.450 | 4.051 | 4.150 | 26,139 | -0.05(-1.19%) |
Apr 10, 2017 | 4.230 | 4.420 | 4.200 | 4.200 | 38,163 | +0.02(+0.48%) |
Apr 07, 2017 | 4.230 | 4.280 | 4.180 | 4.180 | 28,886 | -0.14(-3.24%) |
Apr 06, 2017 | 4.250 | 4.320 | 4.190 | 4.320 | 29,558 | +0.03(+0.70%) |
Apr 05, 2017 | 4.250 | 4.400 | 4.210 | 4.290 | 30,388 | +0.02(+0.47%) |
Apr 04, 2017 | 4.230 | 4.310 | 4.190 | 4.270 | 28,369 | +0.02(+0.47%) |
Apr 03, 2017 | 4.290 | 4.290 | 4.220 | 4.250 | 3,137 | +0.05(+1.19%) |
Mar 31, 2017 | 4.400 | 4.400 | 4.200 | 4.200 | 6,225 | -0.11(-2.55%) |
Mar 30, 2017 | 4.170 | 4.550 | 4.170 | 4.310 | 45,621 | +0.22(+5.38%) |
Mar 29, 2017 | 4.350 | 4.360 | 3.970 | 4.090 | 49,134 | -0.09(-2.15%) |
Mar 28, 2017 | 4.090 | 4.350 | 4.000 | 4.180 | 42,213 | +0.15(+3.72%) |
Mar 27, 2017 | 4.110 | 4.110 | 4.000 | 4.030 | 19,413 | +0.03(+0.75%) |
Mar 24, 2017 | 4.090 | 4.230 | 3.880 | 4.000 | 10,365 | -0.10(-2.44%) |
Mar 23, 2017 | 4.125 | 4.125 | 4.100 | 4.100 | 1,268 | +0.02(+0.49%) |
Mar 22, 2017 | 4.270 | 4.270 | 4.070 | 4.080 | 7,563 | -0.10(-2.39%) |
Mar 21, 2017 | 4.778 | 4.778 | 4.180 | 4.180 | 56,324 | -0.08(-1.88%) |
Mar 20, 2017 | 4.500 | 5.200 | 4.080 | 4.260 | 31,551 | +0.01(+0.24%) |
Mar 17, 2017 | 4.100 | 4.532 | 4.100 | 4.250 | 7,292 | +0.02(+0.47%) |
Mar 16, 2017 | 4.310 | 4.310 | 4.100 | 4.230 | 19,815 | -0.05(-1.17%) |
Mar 15, 2017 | 4.240 | 4.300 | 4.240 | 4.280 | 11,160 | +0.03(+0.71%) |
Mar 14, 2017 | 4.380 | 4.400 | 4.250 | 4.250 | 6,661 | -0.13(-2.97%) |
Mar 13, 2017 | 4.350 | 4.680 | 4.340 | 4.380 | 14,256 | +0.09(+2.10%) |
Mar 10, 2017 | 4.382 | 4.410 | 4.280 | 4.290 | 19,347 | -0.19(-4.14%) |
Mar 09, 2017 | 4.490 | 4.500 | 4.450 | 4.475 | 6,100 | -0.00(-0.10%) |
Mar 08, 2017 | 4.460 | 4.500 | 4.449 | 4.480 | 25,175 | +0.02(+0.45%) |
Mar 07, 2017 | 4.640 | 4.740 | 4.455 | 4.460 | 14,609 | -0.08(-1.76%) |
Mar 06, 2017 | 4.660 | 4.660 | 4.500 | 4.540 | 33,461 | -0.06(-1.30%) |
Mar 03, 2017 | 4.760 | 4.800 | 4.520 | 4.600 | 32,382 | -0.03(-0.65%) |
Mar 02, 2017 | 4.700 | 4.700 | 4.500 | 4.630 | 26,518 | -0.02(-0.42%) |
Mar 01, 2017 | 4.610 | 4.700 | 4.440 | 4.649 | 21,599 | +0.06(+1.29%) |
Feb 28, 2017 | 4.570 | 4.600 | 4.570 | 4.590 | 1,429 | +0.03(+0.66%) |
Feb 27, 2017 | 4.560 | 4.670 | 4.560 | 4.560 | 9,125 | -0.07(-1.51%) |
Feb 24, 2017 | 4.830 | 4.900 | 4.610 | 4.630 | 16,786 | -0.16(-3.34%) |
Feb 23, 2017 | 4.650 | 4.820 | 4.600 | 4.790 | 31,344 | +0.08(+1.70%) |
Feb 22, 2017 | 4.910 | 4.910 | 4.710 | 4.710 | 3,275 | -0.19(-3.88%) |
Feb 21, 2017 | 4.900 | 5.100 | 4.720 | 4.900 | 36,594 | -0.05(-1.01%) |
Feb 17, 2017 | 4.950 | 4.950 | 4.950 | 0 | -0.19(-3.70%) | |
Feb 16, 2017 | 5.160 | 5.160 | 5.060 | 5.140 | 4,085 | +0.07(+1.38%) |
Feb 15, 2017 | 5.200 | 5.200 | 5.060 | 5.070 | 7,020 | +0.07(+1.40%) |
Feb 14, 2017 | 5.080 | 5.390 | 4.896 | 5.000 | 27,550 | -0.10(-1.96%) |
Feb 13, 2017 | 5.000 | 5.100 | 4.550 | 5.100 | 15,212 | +0.37(+7.82%) |
Feb 10, 2017 | 4.450 | 4.730 | 4.450 | 4.730 | 3,293 | +0.28(+6.29%) |
Feb 09, 2017 | 4.700 | 4.750 | 4.370 | 4.450 | 34,941 | -0.36(-7.48%) |
Feb 08, 2017 | 5.000 | 5.000 | 4.716 | 4.810 | 34,109 | -0.21(-4.18%) |
Feb 07, 2017 | 5.000 | 5.030 | 4.900 | 5.020 | 28,607 | -0.01(-0.20%) |
Feb 06, 2017 | 4.980 | 5.265 | 4.980 | 5.030 | 39,936 | -0.03(-0.59%) |
Feb 03, 2017 | 5.250 | 5.250 | 4.810 | 5.060 | 49,340 | -0.18(-3.44%) |
Feb 02, 2017 | 5.010 | 5.280 | 5.010 | 5.240 | 52,220 | +0.09(+1.72%) |
Feb 01, 2017 | 4.760 | 5.200 | 4.600 | 5.152 | 123,046 | +0.46(+9.84%) |
Jan 31, 2017 | 4.340 | 4.800 | 4.311 | 4.690 | 47,816 | +0.39(+9.07%) |
Jan 30, 2017 | 4.160 | 4.450 | 4.160 | 4.300 | 23,092 | +0.16(+3.86%) |
Jan 27, 2017 | 4.000 | 4.150 | 4.000 | 4.140 | 16,079 | -0.01(-0.24%) |
Jan 26, 2017 | 4.000 | 4.150 | 3.913 | 4.150 | 61,005 | +0.25(+6.41%) |
Jan 25, 2017 | 3.730 | 3.900 | 3.720 | 3.900 | 31,423 | +0.19(+5.12%) |
Jan 24, 2017 | 3.730 | 3.730 | 3.600 | 3.710 | 14,336 | -0.01(-0.27%) |
Jan 23, 2017 | 3.450 | 3.780 | 3.450 | 3.720 | 43,073 | +0.23(+6.59%) |
Jan 20, 2017 | 3.570 | 3.790 | 3.330 | 3.490 | 114,439 | -0.10(-2.79%) |
Jan 19, 2017 | 3.260 | 3.720 | 3.260 | 3.590 | 35,516 | +0.36(+11.15%) |
Jan 18, 2017 | 3.215 | 3.350 | 3.200 | 3.230 | 26,848 | -0.02(-0.65%) |
Jan 17, 2017 | 3.270 | 3.389 | 3.180 | 3.251 | 36,463 | -0.07(-2.08%) |
Jan 13, 2017 | 3.320 | 3.320 | 3.320 | 0 | +0.03(+0.91%) | |
Jan 12, 2017 | 3.340 | 3.340 | 3.290 | 3.290 | 4,825 | +0.00(+0.00%) |
Jan 11, 2017 | 3.310 | 3.430 | 3.250 | 3.290 | 34,695 | -0.07(-2.08%) |
Jan 10, 2017 | 3.390 | 3.400 | 3.338 | 3.360 | 10,333 | +0.06(+1.82%) |
Jan 09, 2017 | 3.340 | 3.435 | 3.270 | 3.300 | 14,825 | +0.05(+1.54%) |
Jan 06, 2017 | 3.350 | 3.430 | 3.210 | 3.250 | 125,250 | -0.11(-3.27%) |
Jan 05, 2017 | 3.240 | 3.470 | 3.220 | 3.360 | 75,102 | +0.13(+4.02%) |
Jan 04, 2017 | 3.310 | 3.360 | 2.880 | 3.230 | 131,327 | -0.10(-3.00%) |
Jan 03, 2017 | 3.161 | 3.530 | 3.010 | 3.330 | 42,476 | +0.14(+4.42%) |
Dec 30, 2016 | 3.189 | 3.189 | 3.189 | 0 | -0.14(-4.23%) | |
Dec 29, 2016 | 3.500 | 3.656 | 3.320 | 3.330 | 38,181 | -0.28(-7.76%) |
Dec 28, 2016 | 3.640 | 3.640 | 3.510 | 3.610 | 46,463 | -0.09(-2.43%) |
Dec 27, 2016 | 3.728 | 3.728 | 3.530 | 3.700 | 23,729 | -0.01(-0.27%) |
Dec 23, 2016 | 3.710 | 3.710 | 3.710 | 0 | -0.04(-1.07%) | |
Dec 22, 2016 | 3.880 | 3.880 | 3.680 | 3.750 | 8,269 | -0.16(-4.09%) |
Dec 21, 2016 | 3.880 | 3.919 | 3.750 | 3.910 | 11,289 | +0.11(+2.77%) |
Dec 20, 2016 | 3.860 | 3.860 | 3.610 | 3.805 | 1,367 | -0.04(-1.05%) |
Dec 19, 2016 | 3.880 | 3.940 | 3.820 | 3.845 | 20,742 | -0.06(-1.41%) |
Dec 16, 2016 | 3.840 | 3.940 | 3.840 | 3.900 | 14,903 | +0.08(+2.10%) |
Dec 15, 2016 | 3.880 | 3.960 | 3.610 | 3.820 | 55,819 | +0.07(+1.87%) |
Dec 14, 2016 | 3.750 | 3.929 | 3.450 | 3.750 | 85,204 | +0.27(+7.76%) |
Dec 13, 2016 | 3.870 | 3.870 | 3.439 | 3.480 | 53,042 | -0.27(-7.20%) |
Dec 12, 2016 | 3.672 | 3.946 | 3.480 | 3.750 | 40,763 | +0.20(+5.63%) |
Dec 09, 2016 | 3.550 | 3.692 | 3.500 | 3.550 | 13,242 | -0.19(-5.08%) |
Dec 08, 2016 | 3.790 | 3.799 | 3.260 | 3.740 | 142,160 | -0.06(-1.58%) |
Dec 07, 2016 | 3.810 | 3.850 | 3.800 | 3.800 | 7,424 | -0.17(-4.28%) |
Dec 06, 2016 | 3.900 | 4.000 | 3.880 | 3.970 | 16,709 | +0.04(+1.02%) |
Dec 05, 2016 | 3.808 | 3.950 | 3.808 | 3.930 | 13,770 | +0.03(+0.77%) |
Dec 02, 2016 | 4.175 | 4.175 | 3.790 | 3.900 | 78,482 | -0.16(-3.94%) |
Dec 01, 2016 | 4.052 | 4.110 | 4.052 | 4.060 | 4,278 | +0.02(+0.50%) |
Nov 30, 2016 | 4.000 | 4.087 | 4.000 | 4.040 | 1,520 | +0.01(+0.25%) |
Nov 29, 2016 | 3.970 | 4.050 | 3.970 | 4.030 | 6,840 | +0.03(+0.75%) |
Nov 28, 2016 | 4.080 | 4.095 | 4.000 | 4.000 | 19,200 | -0.09(-2.30%) |
Nov 25, 2016 | 4.089 | 4.094 | 4.080 | 4.094 | 1,437 | +0.01(+0.35%) |
Nov 23, 2016 | 4.080 | 4.080 | 4.080 | 0 | -0.05(-1.15%) | |
Nov 22, 2016 | 4.037 | 4.150 | 4.037 | 4.128 | 10,910 | +0.04(+0.90%) |
Nov 21, 2016 | 4.118 | 4.140 | 4.091 | 4.091 | 1,998 | +0.01(+0.26%) |
Nov 18, 2016 | 4.032 | 4.150 | 4.032 | 4.080 | 5,860 | +0.05(+1.24%) |
Nov 17, 2016 | 4.140 | 4.500 | 4.030 | 4.030 | 14,211 | -0.19(-4.50%) |
Nov 16, 2016 | 4.030 | 4.650 | 4.030 | 4.220 | 23,196 | +0.18(+4.46%) |
Nov 15, 2016 | 4.010 | 4.647 | 4.010 | 4.040 | 7,174 | -0.03(-0.62%) |
Nov 14, 2016 | 4.190 | 4.190 | 4.012 | 4.065 | 18,850 | -0.17(-4.13%) |
Nov 11, 2016 | 4.081 | 4.240 | 4.010 | 4.240 | 13,245 | +0.14(+3.41%) |
Nov 10, 2016 | 4.130 | 4.220 | 4.000 | 4.100 | 54,871 | +0.00(+0.00%) |
Nov 09, 2016 | 4.010 | 4.360 | 4.010 | 4.100 | 9,021 | +0.04(+0.99%) |
Nov 08, 2016 | 4.080 | 4.200 | 4.000 | 4.060 | 21,773 | +0.00(+0.00%) |
Nov 07, 2016 | 4.294 | 4.294 | 4.050 | 4.060 | 2,247 | +0.06(+1.50%) |
Nov 04, 2016 | 4.230 | 4.300 | 4.000 | 4.000 | 24,898 | -0.21(-4.99%) |
Nov 03, 2016 | 4.200 | 4.330 | 4.200 | 4.210 | 12,334 | +0.03(+0.72%) |
Nov 02, 2016 | 4.450 | 4.840 | 4.180 | 4.180 | 138,244 | -0.26(-5.86%) |