Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.616 | 1.649 | 1.515 | 1.580 | 59,218 | -0.02(-1.25%) |
Oct 30, 2017 | 1.530 | 1.630 | 1.490 | 1.600 | 51,438 | +0.08(+5.26%) |
Oct 27, 2017 | 1.660 | 1.660 | 1.500 | 1.520 | 64,754 | -0.14(-8.43%) |
Oct 26, 2017 | 1.670 | 1.710 | 1.560 | 1.660 | 79,967 | -0.01(-0.39%) |
Oct 25, 2017 | 1.740 | 1.740 | 1.590 | 1.667 | 68,234 | -0.06(-3.67%) |
Oct 24, 2017 | 1.750 | 1.762 | 1.710 | 1.730 | 39,467 | -0.03(-1.70%) |
Oct 23, 2017 | 1.780 | 1.830 | 1.726 | 1.760 | 36,306 | -0.01(-0.56%) |
Oct 20, 2017 | 1.850 | 1.850 | 1.710 | 1.770 | 54,383 | -0.06(-3.28%) |
Oct 19, 2017 | 1.860 | 1.870 | 1.760 | 1.830 | 14,872 | -0.05(-2.66%) |
Oct 18, 2017 | 1.860 | 1.900 | 1.760 | 1.880 | 73,958 | +0.01(+0.53%) |
Oct 17, 2017 | 1.830 | 1.873 | 1.750 | 1.870 | 54,825 | +0.03(+1.63%) |
Oct 16, 2017 | 1.840 | 1.840 | 1.710 | 1.840 | 45,824 | -0.01(-0.54%) |
Oct 13, 2017 | 1.840 | 1.950 | 1.800 | 1.850 | 84,041 | +0.00(+0.00%) |
Oct 12, 2017 | 1.850 | 1.880 | 1.790 | 1.850 | 24,141 | +0.01(+0.54%) |
Oct 11, 2017 | 1.810 | 1.870 | 1.810 | 1.840 | 28,059 | +0.01(+0.55%) |
Oct 10, 2017 | 1.750 | 1.850 | 1.730 | 1.830 | 18,538 | +0.07(+3.98%) |
Oct 09, 2017 | 1.700 | 1.820 | 1.700 | 1.760 | 15,849 | +0.06(+3.53%) |
Oct 06, 2017 | 1.850 | 1.850 | 1.700 | 1.700 | 41,632 | -0.13(-7.10%) |
Oct 05, 2017 | 1.780 | 1.850 | 1.760 | 1.830 | 29,065 | +0.07(+3.98%) |
Oct 04, 2017 | 1.750 | 1.850 | 1.733 | 1.760 | 15,421 | +0.02(+1.15%) |
Oct 03, 2017 | 1.580 | 1.820 | 1.580 | 1.740 | 29,351 | -0.12(-6.45%) |
Oct 02, 2017 | 1.800 | 1.890 | 1.750 | 1.860 | 50,507 | +0.05(+2.76%) |
Sep 29, 2017 | 1.890 | 1.890 | 1.750 | 1.810 | 28,211 | -0.01(-0.55%) |
Sep 28, 2017 | 1.881 | 1.896 | 1.770 | 1.820 | 81,334 | -0.07(-3.70%) |
Sep 27, 2017 | 1.870 | 1.900 | 1.850 | 1.890 | 26,944 | +0.00(+0.18%) |
Sep 26, 2017 | 1.750 | 1.949 | 1.720 | 1.887 | 87,657 | +0.18(+10.33%) |
Sep 25, 2017 | 1.650 | 1.730 | 1.500 | 1.710 | 172,207 | +0.04(+2.40%) |
Sep 22, 2017 | 1.630 | 1.670 | 1.600 | 1.670 | 66,366 | +0.02(+1.21%) |
Sep 21, 2017 | 1.592 | 1.650 | 1.580 | 1.650 | 34,151 | +0.04(+2.48%) |
Sep 20, 2017 | 1.570 | 1.720 | 1.570 | 1.610 | 93,243 | +0.06(+3.87%) |
Sep 19, 2017 | 1.550 | 1.650 | 1.545 | 1.550 | 54,902 | -0.01(-0.64%) |
Sep 18, 2017 | 1.510 | 1.640 | 1.490 | 1.560 | 50,351 | +0.03(+1.96%) |
Sep 15, 2017 | 1.510 | 1.550 | 1.400 | 1.530 | 183,848 | +0.02(+1.32%) |
Sep 14, 2017 | 1.480 | 1.550 | 1.470 | 1.510 | 28,894 | -0.01(-0.66%) |
Sep 13, 2017 | 1.480 | 1.520 | 1.480 | 1.520 | 13,107 | +0.02(+1.33%) |
Sep 12, 2017 | 1.670 | 1.430 | 1.500 | 107,562 | -0.14(-8.54%) | |
Sep 11, 2017 | 1.500 | 1.750 | 1.500 | 1.640 | 136,938 | +0.14(+9.33%) |
Sep 08, 2017 | 1.420 | 1.510 | 1.350 | 1.500 | 128,522 | +0.08(+5.72%) |
Sep 07, 2017 | 1.470 | 1.490 | 1.270 | 1.419 | 165,883 | -0.05(-3.48%) |
Sep 06, 2017 | 1.450 | 1.497 | 1.450 | 1.470 | 48,939 | +0.01(+0.68%) |
Sep 05, 2017 | 1.450 | 1.490 | 1.450 | 1.460 | 55,094 | -0.01(-0.68%) |
Sep 01, 2017 | 1.440 | 1.498 | 1.440 | 1.470 | 36,626 | +0.02(+1.38%) |
Aug 31, 2017 | 1.480 | 1.530 | 1.450 | 1.450 | 44,036 | -0.03(-2.03%) |
Aug 30, 2017 | 1.470 | 1.550 | 1.470 | 1.480 | 16,496 | +0.00(+0.00%) |
Aug 29, 2017 | 1.490 | 1.610 | 1.460 | 1.480 | 119,063 | -0.03(-1.99%) |
Aug 28, 2017 | 1.490 | 1.600 | 1.460 | 1.510 | 168,232 | +0.01(+0.67%) |
Aug 25, 2017 | 1.540 | 1.540 | 1.480 | 1.500 | 114,563 | -0.03(-1.96%) |
Aug 24, 2017 | 1.500 | 1.650 | 1.468 | 1.530 | 277,705 | +0.03(+2.00%) |
Aug 23, 2017 | 1.580 | 1.680 | 1.450 | 1.500 | 262,957 | -0.07(-4.46%) |
Aug 22, 2017 | 1.600 | 1.640 | 1.450 | 1.570 | 199,076 | -0.04(-2.48%) |
Aug 21, 2017 | 1.590 | 1.630 | 1.420 | 1.610 | 145,744 | +0.03(+1.89%) |
Aug 18, 2017 | 1.540 | 1.650 | 1.420 | 1.580 | 128,920 | +0.02(+1.28%) |
Aug 17, 2017 | 1.600 | 1.750 | 1.420 | 1.560 | 214,812 | -0.14(-8.24%) |
Aug 16, 2017 | 1.990 | 2.010 | 1.500 | 1.700 | 336,853 | -0.30(-15.00%) |
Aug 15, 2017 | 2.020 | 2.042 | 1.960 | 2.000 | 42,841 | -0.03(-1.48%) |
Aug 14, 2017 | 1.961 | 2.030 | 1.900 | 2.030 | 12,269 | +0.11(+5.73%) |
Aug 11, 2017 | 2.030 | 2.030 | 1.900 | 1.920 | 37,845 | -0.05(-2.69%) |
Aug 10, 2017 | 2.010 | 2.050 | 1.963 | 1.973 | 19,745 | -0.03(-1.35%) |
Aug 09, 2017 | 2.070 | 2.100 | 1.900 | 2.000 | 39,212 | -0.11(-5.21%) |
Aug 08, 2017 | 2.110 | 2.190 | 2.010 | 2.110 | 75,299 | +0.04(+1.93%) |
Aug 07, 2017 | 2.120 | 2.120 | 2.050 | 2.070 | 44,552 | -0.05(-2.35%) |
Aug 04, 2017 | 2.122 | 2.122 | 2.100 | 2.120 | 11,619 | -0.00(-0.00%) |
Aug 03, 2017 | 2.120 | 2.180 | 2.080 | 2.120 | 27,137 | -0.05(-2.30%) |
Aug 02, 2017 | 2.140 | 2.190 | 2.050 | 2.170 | 40,844 | -0.02(-0.91%) |
Aug 01, 2017 | 1.990 | 2.310 | 1.970 | 2.190 | 288,467 | +0.22(+10.93%) |
Jul 31, 2017 | 1.850 | 1.980 | 1.820 | 1.974 | 117,322 | +0.07(+3.91%) |
Jul 28, 2017 | 1.920 | 1.880 | 1.900 | 8,894 | +0.02(+1.06%) | |
Jul 27, 2017 | 1.870 | 1.930 | 1.870 | 1.880 | 7,987 | -0.01(-0.53%) |
Jul 26, 2017 | 1.850 | 1.970 | 1.850 | 1.890 | 13,033 | +0.04(+2.16%) |
Jul 25, 2017 | 1.870 | 1.936 | 1.850 | 1.850 | 29,535 | -0.03(-1.60%) |
Jul 24, 2017 | 1.890 | 1.949 | 1.880 | 1.880 | 21,164 | -0.01(-0.53%) |
Jul 21, 2017 | 1.960 | 1.960 | 1.860 | 1.890 | 28,433 | -0.06(-3.08%) |
Jul 20, 2017 | 1.900 | 1.920 | 1.900 | 1.950 | 4,601 | +0.03(+1.56%) |
Jul 19, 2017 | 1.959 | 1.959 | 1.910 | 1.920 | 22,622 | -0.03(-1.54%) |
Jul 18, 2017 | 1.910 | 2.016 | 1.910 | 1.950 | 5,216 | +0.06(+3.17%) |
Jul 17, 2017 | 2.000 | 2.005 | 1.880 | 1.890 | 52,757 | -0.13(-6.44%) |
Jul 14, 2017 | 2.050 | 1.900 | 2.020 | 31,345 | -0.01(-0.49%) | |
Jul 13, 2017 | 2.023 | 2.040 | 2.000 | 2.030 | 19,649 | +0.00(+0.00%) |
Jul 12, 2017 | 1.990 | 2.040 | 1.980 | 2.030 | 17,455 | +0.00(+0.00%) |
Jul 11, 2017 | 2.000 | 2.040 | 1.960 | 2.030 | 32,450 | +0.01(+0.50%) |
Jul 10, 2017 | 1.950 | 2.040 | 1.950 | 2.020 | 10,171 | +0.06(+3.06%) |
Jul 07, 2017 | 1.975 | 2.000 | 1.900 | 1.960 | 25,516 | -0.02(-1.01%) |
Jul 06, 2017 | 1.970 | 2.050 | 1.957 | 1.980 | 23,404 | -0.02(-1.00%) |
Jul 05, 2017 | 1.960 | 2.030 | 1.870 | 2.000 | 15,922 | +0.01(+0.50%) |
Jul 03, 2017 | 2.030 | 2.030 | 1.950 | 1.990 | 31,703 | -0.02(-1.00%) |
Jun 30, 2017 | 1.970 | 2.021 | 1.960 | 2.010 | 24,018 | +0.00(+0.00%) |
Jun 29, 2017 | 1.913 | 2.010 | 1.910 | 2.010 | 7,933 | +0.05(+2.55%) |
Jun 28, 2017 | 1.973 | 2.000 | 1.940 | 1.960 | 11,866 | +0.00(+0.00%) |
Jun 27, 2017 | 1.970 | 2.000 | 1.950 | 1.960 | 15,918 | -0.06(-2.86%) |
Jun 26, 2017 | 1.900 | 2.047 | 1.850 | 2.018 | 38,051 | +0.19(+10.26%) |
Jun 23, 2017 | 2.000 | 2.070 | 1.830 | 1.830 | 40,814 | -0.17(-8.50%) |
Jun 22, 2017 | 1.965 | 2.090 | 1.965 | 2.000 | 39,122 | +0.00(+0.01%) |
Jun 21, 2017 | 2.180 | 2.180 | 1.960 | 2.000 | 28,301 | +0.05(+2.56%) |
Jun 20, 2017 | 2.050 | 2.050 | 1.950 | 1.950 | 50,872 | -0.09(-4.41%) |
Jun 19, 2017 | 2.064 | 2.140 | 2.000 | 2.040 | 43,401 | -0.04(-1.92%) |
Jun 16, 2017 | 2.120 | 2.180 | 2.080 | 2.080 | 33,233 | -0.02(-0.95%) |
Jun 15, 2017 | 2.110 | 2.200 | 2.080 | 2.100 | 7,143 | -0.04(-1.87%) |
Jun 14, 2017 | 2.205 | 2.220 | 2.050 | 2.140 | 65,290 | +0.01(+0.47%) |
Jun 13, 2017 | 2.130 | 2.180 | 2.073 | 2.130 | 97,191 | -0.06(-2.74%) |
Jun 12, 2017 | 2.060 | 2.210 | 2.060 | 2.190 | 8,643 | +0.06(+2.82%) |
Jun 09, 2017 | 2.100 | 2.180 | 2.040 | 2.130 | 33,045 | +0.04(+1.91%) |
Jun 08, 2017 | 2.130 | 2.130 | 2.040 | 2.090 | 26,411 | -0.04(-1.88%) |
Jun 07, 2017 | 2.084 | 2.196 | 2.070 | 2.130 | 28,364 | +0.04(+1.91%) |
Jun 06, 2017 | 2.140 | 2.180 | 2.090 | 2.090 | 31,278 | -0.04(-1.88%) |
Jun 05, 2017 | 2.250 | 2.260 | 2.070 | 2.130 | 29,662 | -0.09(-4.05%) |
Jun 02, 2017 | 2.120 | 2.290 | 2.070 | 2.220 | 174,246 | +0.11(+5.21%) |
Jun 01, 2017 | 2.130 | 2.140 | 2.110 | 2.110 | 8,033 | -0.03(-1.21%) |
May 31, 2017 | 2.090 | 2.140 | 2.070 | 2.136 | 21,201 | +0.04(+1.70%) |
May 30, 2017 | 2.140 | 2.140 | 2.076 | 2.100 | 9,904 | -0.01(-0.62%) |
May 26, 2017 | 2.126 | 2.126 | 2.100 | 2.113 | 3,417 | -0.01(-0.32%) |
May 25, 2017 | 2.136 | 2.140 | 2.084 | 2.120 | 11,492 | -0.02(-0.93%) |
May 24, 2017 | 2.100 | 2.163 | 2.060 | 2.140 | 10,209 | +0.03(+1.42%) |
May 23, 2017 | 2.120 | 2.150 | 2.099 | 2.110 | 22,778 | -0.03(-1.40%) |
May 22, 2017 | 2.035 | 2.140 | 2.035 | 2.140 | 35,981 | +0.07(+3.38%) |
May 19, 2017 | 1.990 | 2.080 | 1.981 | 2.070 | 17,760 | +0.04(+1.97%) |
May 18, 2017 | 2.010 | 2.030 | 1.950 | 2.030 | 24,429 | +0.05(+2.53%) |
May 17, 2017 | 2.027 | 2.027 | 1.950 | 1.980 | 13,561 | -0.03(-1.49%) |
May 16, 2017 | 1.920 | 2.010 | 1.919 | 2.010 | 25,562 | +0.10(+5.24%) |
May 15, 2017 | 1.900 | 2.035 | 1.900 | 1.910 | 34,454 | -0.02(-1.04%) |
May 12, 2017 | 1.990 | 2.000 | 1.900 | 1.930 | 38,784 | -0.06(-3.02%) |
May 11, 2017 | 2.080 | 2.100 | 1.900 | 1.990 | 128,422 | -0.09(-4.33%) |
May 10, 2017 | 2.060 | 2.160 | 1.920 | 2.080 | 49,447 | -0.01(-0.48%) |
May 09, 2017 | 2.100 | 2.136 | 2.020 | 2.090 | 43,185 | -0.03(-1.42%) |
May 08, 2017 | 2.150 | 2.171 | 2.100 | 2.120 | 33,205 | -0.02(-0.84%) |
May 05, 2017 | 2.140 | 2.180 | 2.050 | 2.138 | 26,438 | +0.01(+0.38%) |
May 04, 2017 | 2.120 | 2.130 | 2.080 | 2.130 | 18,231 | +0.00(+0.00%) |
May 03, 2017 | 2.130 | 2.130 | 2.050 | 2.130 | 4,600 | +0.07(+3.40%) |
May 02, 2017 | 2.030 | 2.130 | 2.030 | 2.060 | 13,035 | +0.02(+0.98%) |
May 01, 2017 | 2.070 | 2.100 | 2.010 | 2.040 | 36,223 | -0.05(-2.39%) |
Apr 28, 2017 | 2.070 | 2.121 | 2.060 | 2.090 | 5,587 | -0.01(-0.48%) |
Apr 27, 2017 | 2.140 | 2.140 | 2.030 | 2.100 | 12,161 | -0.04(-1.87%) |
Apr 26, 2017 | 2.030 | 2.140 | 2.030 | 2.140 | 27,856 | +0.08(+3.88%) |
Apr 25, 2017 | 2.060 | 2.092 | 2.030 | 2.060 | 18,737 | +0.00(+0.00%) |
Apr 24, 2017 | 2.040 | 2.060 | 2.000 | 2.060 | 6,265 | +0.04(+1.98%) |
Apr 21, 2017 | 2.020 | 2.060 | 1.955 | 2.020 | 18,875 | -0.05(-2.42%) |
Apr 20, 2017 | 1.950 | 2.090 | 1.950 | 2.070 | 97,573 | +0.10(+5.08%) |
Apr 19, 2017 | 1.950 | 1.987 | 1.920 | 1.970 | 51,301 | +0.01(+0.51%) |
Apr 18, 2017 | 1.979 | 1.989 | 1.900 | 1.960 | 32,719 | -0.03(-1.51%) |
Apr 17, 2017 | 1.980 | 2.010 | 1.940 | 1.990 | 154,722 | +0.00(+0.00%) |
Apr 13, 2017 | 2.070 | 2.095 | 1.980 | 1.990 | 25,080 | -0.11(-5.24%) |
Apr 12, 2017 | 2.090 | 2.140 | 2.010 | 2.100 | 5,598 | +0.07(+3.45%) |
Apr 11, 2017 | 2.090 | 2.130 | 1.970 | 2.030 | 47,127 | -0.07(-3.33%) |
Apr 10, 2017 | 2.060 | 2.120 | 2.050 | 2.100 | 22,938 | +0.02(+0.96%) |
Apr 07, 2017 | 2.130 | 2.130 | 2.060 | 2.080 | 15,275 | -0.02(-0.96%) |
Apr 06, 2017 | 2.100 | 2.120 | 2.050 | 2.100 | 20,958 | +0.00(+0.01%) |
Apr 05, 2017 | 2.100 | 2.198 | 2.100 | 2.100 | 20,249 | -0.02(-0.94%) |
Apr 04, 2017 | 2.160 | 2.170 | 2.100 | 2.120 | 27,869 | -0.01(-0.47%) |
Apr 03, 2017 | 2.200 | 2.220 | 2.090 | 2.130 | 38,221 | -0.09(-4.05%) |
Mar 31, 2017 | 2.250 | 2.250 | 2.170 | 2.220 | 16,080 | -0.01(-0.45%) |
Mar 30, 2017 | 2.220 | 2.250 | 2.140 | 2.230 | 19,299 | +0.03(+1.36%) |
Mar 29, 2017 | 2.220 | 2.220 | 2.170 | 2.200 | 8,991 | -0.01(-0.45%) |
Mar 28, 2017 | 2.180 | 2.240 | 2.120 | 2.210 | 53,160 | +0.08(+3.76%) |
Mar 27, 2017 | 1.930 | 2.180 | 1.930 | 2.130 | 55,040 | +0.15(+7.58%) |
Mar 24, 2017 | 2.020 | 2.057 | 1.920 | 1.980 | 29,756 | -0.06(-2.94%) |
Mar 23, 2017 | 2.040 | 2.050 | 1.750 | 2.040 | 293,502 | -0.03(-1.45%) |
Mar 22, 2017 | 2.054 | 2.090 | 2.040 | 2.070 | 8,851 | +0.01(+0.49%) |
Mar 21, 2017 | 2.060 | 2.120 | 2.025 | 2.060 | 19,348 | -0.04(-1.90%) |
Mar 20, 2017 | 2.160 | 2.160 | 2.100 | 2.100 | 14,837 | -0.06(-2.78%) |
Mar 17, 2017 | 2.113 | 2.160 | 2.050 | 2.160 | 35,913 | +0.03(+1.41%) |
Mar 16, 2017 | 2.119 | 2.160 | 2.050 | 2.130 | 30,467 | +0.08(+3.90%) |
Mar 15, 2017 | 2.080 | 2.130 | 2.000 | 2.050 | 11,782 | -0.04(-1.91%) |
Mar 14, 2017 | 2.080 | 2.141 | 2.050 | 2.090 | 11,968 | -0.01(-0.48%) |
Mar 13, 2017 | 2.030 | 2.210 | 2.021 | 2.100 | 66,936 | +0.04(+1.94%) |
Mar 10, 2017 | 2.080 | 2.100 | 2.050 | 2.060 | 18,898 | +0.00(+0.00%) |
Mar 09, 2017 | 2.080 | 2.136 | 2.000 | 2.060 | 36,777 | -0.02(-0.96%) |
Mar 08, 2017 | 2.120 | 2.170 | 2.053 | 2.080 | 41,828 | -0.09(-4.10%) |
Mar 07, 2017 | 2.230 | 2.230 | 2.110 | 2.169 | 19,192 | +0.03(+1.36%) |
Mar 06, 2017 | 2.190 | 2.290 | 2.100 | 2.140 | 71,220 | -0.02(-0.93%) |
Mar 03, 2017 | 2.150 | 2.210 | 2.150 | 2.160 | 13,107 | -0.02(-0.92%) |
Mar 02, 2017 | 2.150 | 2.250 | 2.150 | 2.180 | 16,900 | +0.01(+0.46%) |
Mar 01, 2017 | 2.250 | 2.270 | 2.150 | 2.170 | 78,070 | -0.08(-3.56%) |
Feb 28, 2017 | 2.340 | 2.340 | 2.220 | 2.250 | 30,557 | -0.07(-3.02%) |
Feb 27, 2017 | 2.340 | 2.340 | 2.200 | 2.320 | 9,550 | +0.04(+1.75%) |
Feb 24, 2017 | 2.220 | 2.340 | 2.220 | 2.280 | 9,438 | +0.00(+0.11%) |
Feb 23, 2017 | 2.280 | 2.396 | 2.240 | 2.277 | 38,479 | -0.04(-1.84%) |
Feb 22, 2017 | 2.300 | 2.400 | 2.250 | 2.320 | 33,456 | +0.00(+0.00%) |
Feb 21, 2017 | 2.320 | 2.430 | 2.280 | 2.320 | 24,734 | -0.03(-1.28%) |
Feb 17, 2017 | 2.350 | 2.350 | 2.350 | 0 | -0.01(-0.42%) | |
Feb 16, 2017 | 2.300 | 2.440 | 2.236 | 2.360 | 111,520 | +0.09(+3.80%) |
Feb 15, 2017 | 2.240 | 2.350 | 2.200 | 2.274 | 80,800 | -0.01(-0.28%) |
Feb 14, 2017 | 2.290 | 2.362 | 2.200 | 2.280 | 99,112 | -0.06(-2.56%) |
Feb 13, 2017 | 2.280 | 2.447 | 2.270 | 2.340 | 59,511 | +0.01(+0.43%) |
Feb 10, 2017 | 2.340 | 2.500 | 2.133 | 2.330 | 134,573 | +0.02(+0.87%) |
Feb 09, 2017 | 2.350 | 2.500 | 2.284 | 2.310 | 138,053 | -0.04(-1.70%) |
Feb 08, 2017 | 2.420 | 2.422 | 2.235 | 2.350 | 139,795 | -0.11(-4.47%) |
Feb 07, 2017 | 2.580 | 2.580 | 2.430 | 2.460 | 41,078 | -0.11(-4.28%) |
Feb 06, 2017 | 2.630 | 2.704 | 2.560 | 2.570 | 55,405 | -0.10(-3.75%) |
Feb 03, 2017 | 2.770 | 2.825 | 2.650 | 2.670 | 96,104 | -0.12(-4.30%) |
Feb 02, 2017 | 2.800 | 2.830 | 2.700 | 2.790 | 70,348 | +0.04(+1.45%) |
Feb 01, 2017 | 2.720 | 2.810 | 2.660 | 2.750 | 86,486 | +0.01(+0.36%) |
Jan 31, 2017 | 2.820 | 2.892 | 2.620 | 2.740 | 102,651 | -0.11(-3.86%) |
Jan 30, 2017 | 2.850 | 3.000 | 2.640 | 2.850 | 80,420 | +0.00(+0.00%) |
Jan 27, 2017 | 2.820 | 3.010 | 2.810 | 2.850 | 67,731 | +0.04(+1.42%) |
Jan 26, 2017 | 2.650 | 2.930 | 2.650 | 2.810 | 177,275 | +0.16(+6.04%) |
Jan 25, 2017 | 2.600 | 2.750 | 2.530 | 2.650 | 141,965 | +0.09(+3.52%) |
Jan 24, 2017 | 2.596 | 2.630 | 2.520 | 2.560 | 23,619 | -0.01(-0.39%) |
Jan 23, 2017 | 2.560 | 2.616 | 2.390 | 2.570 | 62,637 | +0.03(+1.18%) |
Jan 20, 2017 | 2.640 | 2.800 | 2.390 | 2.540 | 161,627 | -0.07(-2.68%) |
Jan 19, 2017 | 2.620 | 2.830 | 2.518 | 2.610 | 103,624 | +0.04(+1.56%) |
Jan 18, 2017 | 2.470 | 2.670 | 2.350 | 2.570 | 93,834 | +0.11(+4.47%) |
Jan 17, 2017 | 2.640 | 2.690 | 2.430 | 2.460 | 57,190 | -0.15(-5.75%) |
Jan 13, 2017 | 2.610 | 2.610 | 2.610 | 0 | +0.05(+1.95%) | |
Jan 12, 2017 | 2.660 | 2.670 | 2.534 | 2.560 | 71,895 | -0.08(-3.03%) |
Jan 11, 2017 | 2.580 | 2.726 | 2.580 | 2.640 | 70,102 | +0.04(+1.54%) |
Jan 10, 2017 | 2.880 | 2.880 | 2.500 | 2.600 | 145,312 | -0.09(-3.35%) |
Jan 09, 2017 | 2.400 | 2.800 | 2.350 | 2.690 | 367,807 | +0.37(+15.95%) |
Jan 06, 2017 | 2.240 | 2.390 | 2.100 | 2.320 | 116,764 | +0.10(+4.50%) |
Jan 05, 2017 | 2.180 | 2.320 | 2.060 | 2.220 | 113,470 | +0.06(+2.78%) |
Jan 04, 2017 | 2.010 | 2.250 | 2.000 | 2.160 | 152,980 | +0.16(+8.01%) |
Jan 03, 2017 | 1.900 | 2.050 | 1.880 | 2.000 | 54,419 | +0.12(+6.38%) |
Dec 30, 2016 | 1.880 | 1.880 | 1.880 | 0 | -0.04(-2.08%) | |
Dec 29, 2016 | 2.060 | 2.060 | 1.920 | 1.920 | 85,813 | -0.18(-8.57%) |
Dec 28, 2016 | 2.080 | 2.120 | 1.920 | 2.100 | 80,999 | -0.05(-2.33%) |
Dec 27, 2016 | 2.450 | 2.500 | 2.071 | 2.150 | 111,745 | -0.06(-2.71%) |
Dec 23, 2016 | 2.210 | 2.210 | 2.210 | 0 | +0.28(+14.51%) | |
Dec 22, 2016 | 1.900 | 2.000 | 1.900 | 1.930 | 46,387 | +0.03(+1.58%) |
Dec 21, 2016 | 1.800 | 1.950 | 1.800 | 1.900 | 66,559 | +0.08(+4.40%) |
Dec 20, 2016 | 1.820 | 1.950 | 1.806 | 1.820 | 40,101 | -0.03(-1.62%) |
Dec 19, 2016 | 2.000 | 2.016 | 1.782 | 1.850 | 85,164 | -0.10(-5.13%) |
Dec 16, 2016 | 2.010 | 2.090 | 1.950 | 1.950 | 41,565 | -0.08(-3.94%) |
Dec 15, 2016 | 2.000 | 2.230 | 1.950 | 2.030 | 82,412 | +0.02(+1.00%) |
Dec 14, 2016 | 2.200 | 2.300 | 2.010 | 2.010 | 115,363 | -0.22(-9.87%) |
Dec 13, 2016 | 2.290 | 2.340 | 2.200 | 2.230 | 76,347 | -0.07(-3.04%) |
Dec 12, 2016 | 2.230 | 2.310 | 2.162 | 2.300 | 31,240 | +0.07(+3.14%) |
Dec 09, 2016 | 2.170 | 2.230 | 2.170 | 2.230 | 27,716 | +0.12(+5.69%) |
Dec 08, 2016 | 2.190 | 2.250 | 2.110 | 2.110 | 27,218 | -0.07(-3.21%) |
Dec 07, 2016 | 2.120 | 2.250 | 2.120 | 2.180 | 17,706 | +0.03(+1.40%) |
Dec 06, 2016 | 2.150 | 2.160 | 2.140 | 2.150 | 26,825 | +0.02(+0.94%) |
Dec 05, 2016 | 2.140 | 2.160 | 2.100 | 2.130 | 19,755 | -0.02(-0.93%) |
Dec 02, 2016 | 2.160 | 2.250 | 2.100 | 2.150 | 38,527 | +0.03(+1.42%) |
Dec 01, 2016 | 2.154 | 2.230 | 2.090 | 2.120 | 32,860 | -0.02(-0.79%) |
Nov 30, 2016 | 2.180 | 2.220 | 2.090 | 2.137 | 11,499 | -0.06(-2.87%) |
Nov 29, 2016 | 2.290 | 2.290 | 2.050 | 2.200 | 23,246 | -0.02(-0.86%) |
Nov 28, 2016 | 2.130 | 2.260 | 2.130 | 2.219 | 30,971 | +0.12(+5.67%) |
Nov 25, 2016 | 2.100 | 2.150 | 2.100 | 2.100 | 5,708 | +0.01(+0.48%) |
Nov 23, 2016 | 2.090 | 2.090 | 2.090 | 0 | +0.06(+2.96%) | |
Nov 22, 2016 | 2.020 | 2.050 | 2.000 | 2.030 | 16,370 | +0.02(+1.00%) |
Nov 21, 2016 | 1.920 | 2.110 | 1.920 | 2.010 | 44,478 | +0.07(+3.61%) |
Nov 18, 2016 | 1.970 | 2.100 | 1.900 | 1.940 | 21,166 | -0.01(-0.51%) |
Nov 17, 2016 | 1.920 | 2.156 | 1.850 | 1.950 | 107,640 | +0.03(+1.56%) |
Nov 16, 2016 | 1.760 | 2.000 | 1.700 | 1.920 | 124,821 | +0.14(+7.87%) |
Nov 15, 2016 | 1.970 | 2.000 | 1.660 | 1.780 | 177,945 | -0.13(-6.81%) |
Nov 14, 2016 | 2.010 | 2.110 | 1.880 | 1.910 | 138,555 | -0.16(-7.73%) |
Nov 11, 2016 | 2.180 | 2.200 | 2.040 | 2.070 | 56,646 | -0.11(-5.05%) |
Nov 10, 2016 | 2.340 | 2.340 | 2.158 | 2.180 | 42,166 | -0.02(-0.91%) |
Nov 09, 2016 | 2.270 | 2.370 | 1.920 | 2.200 | 161,182 | -0.17(-7.17%) |
Nov 08, 2016 | 2.760 | 2.810 | 2.363 | 2.370 | 127,622 | -0.39(-14.13%) |
Nov 07, 2016 | 2.740 | 2.840 | 2.740 | 2.760 | 44,813 | -0.04(-1.43%) |
Nov 04, 2016 | 2.770 | 2.875 | 2.740 | 2.800 | 37,192 | +0.06(+2.19%) |
Nov 03, 2016 | 2.769 | 2.800 | 2.724 | 2.740 | 37,445 | +0.00(+0.00%) |
Nov 02, 2016 | 2.720 | 2.750 | 2.720 | 2.740 | 11,724 | +0.01(+0.37%) |