Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.8900 | 0.8980 | 0.8500 | 0.8698 | 338,356 | -0.00(-0.02%) |
Apr 27, 2017 | 0.8510 | 0.8900 | 0.8390 | 0.8700 | 486,832 | +0.07(+8.76%) |
Apr 26, 2017 | 0.8300 | 0.8400 | 0.7800 | 0.7999 | 381,690 | -0.05(-5.51%) |
Apr 25, 2017 | 0.8820 | 0.9000 | 0.8000 | 0.8465 | 412,527 | +0.01(+0.77%) |
Apr 24, 2017 | 0.9450 | 0.9450 | 0.8150 | 0.8400 | 283,573 | -0.06(-6.67%) |
Apr 21, 2017 | 0.8997 | 0.9000 | 0.8600 | 0.9000 | 185,033 | +0.00(+0.03%) |
Apr 20, 2017 | 0.9140 | 0.9500 | 0.8570 | 0.8997 | 237,252 | -0.01(-1.56%) |
Apr 19, 2017 | 0.9800 | 0.9800 | 0.9140 | 0.9140 | 160,062 | -0.05(-4.85%) |
Apr 18, 2017 | 0.9650 | 1.030 | 0.9580 | 0.9606 | 175,869 | -0.02(-1.76%) |
Apr 17, 2017 | 1.000 | 1.000 | 0.9620 | 0.9778 | 96,194 | -0.00(-0.22%) |
Apr 13, 2017 | 1.020 | 1.020 | 0.9769 | 0.9800 | 145,905 | -0.02(-2.00%) |
Apr 12, 2017 | 1.010 | 1.010 | 0.9800 | 1.000 | 39,739 | +0.00(+0.00%) |
Apr 11, 2017 | 1.020 | 1.030 | 0.9850 | 1.000 | 253,614 | +0.00(+0.00%) |
Apr 10, 2017 | 1.000 | 1.010 | 0.9803 | 1.000 | 110,025 | +0.00(+0.00%) |
Apr 07, 2017 | 0.9741 | 1.040 | 0.9500 | 1.000 | 234,439 | -0.01(-0.99%) |
Apr 06, 2017 | 1.000 | 1.010 | 0.9700 | 1.010 | 260,271 | +0.02(+2.03%) |
Apr 05, 2017 | 1.010 | 1.010 | 0.9000 | 0.9899 | 367,342 | -0.01(-1.01%) |
Apr 04, 2017 | 1.010 | 1.020 | 0.9900 | 1.000 | 214,672 | -0.03(-2.91%) |
Apr 03, 2017 | 1.050 | 1.050 | 1.000 | 1.030 | 272,273 | +0.01(+0.98%) |
Mar 31, 2017 | 1.040 | 1.050 | 1.010 | 1.020 | 280,260 | -0.03(-2.86%) |
Mar 30, 2017 | 1.070 | 1.070 | 1.030 | 1.050 | 191,164 | -0.01(-0.94%) |
Mar 29, 2017 | 1.060 | 1.110 | 1.005 | 1.060 | 637,255 | -0.04(-3.50%) |
Mar 28, 2017 | 1.130 | 1.149 | 1.090 | 1.098 | 370,748 | -0.05(-4.49%) |
Mar 27, 2017 | 1.140 | 1.150 | 1.110 | 1.150 | 101,745 | +0.01(+0.88%) |
Mar 24, 2017 | 1.130 | 1.140 | 1.110 | 1.140 | 69,761 | +0.01(+0.88%) |
Mar 23, 2017 | 1.120 | 1.150 | 1.100 | 1.130 | 172,546 | +0.01(+0.89%) |
Mar 22, 2017 | 1.100 | 1.140 | 1.100 | 1.120 | 221,576 | -0.01(-0.88%) |
Mar 21, 2017 | 1.170 | 1.170 | 1.100 | 1.130 | 361,848 | -0.03(-2.59%) |
Mar 20, 2017 | 1.190 | 1.240 | 1.150 | 1.160 | 216,510 | -0.02(-1.69%) |
Mar 17, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 123,595 | +0.00(+0.00%) |
Mar 16, 2017 | 1.240 | 1.240 | 1.160 | 1.180 | 209,356 | +0.00(+0.00%) |
Mar 15, 2017 | 1.160 | 1.180 | 1.130 | 1.180 | 445,356 | +0.02(+1.72%) |
Mar 14, 2017 | 1.370 | 1.370 | 1.110 | 1.160 | 1,738,228 | -0.14(-10.77%) |
Mar 13, 2017 | 1.200 | 1.350 | 1.190 | 1.300 | 2,195,258 | +0.11(+9.24%) |
Mar 10, 2017 | 1.140 | 1.270 | 1.120 | 1.190 | 1,364,552 | +0.05(+4.39%) |
Mar 09, 2017 | 1.120 | 1.150 | 1.120 | 1.140 | 117,682 | +0.02(+1.79%) |
Mar 08, 2017 | 1.150 | 1.210 | 1.110 | 1.120 | 671,557 | -0.03(-2.61%) |
Mar 07, 2017 | 1.150 | 1.150 | 1.112 | 1.150 | 92,622 | +0.01(+0.88%) |
Mar 06, 2017 | 1.160 | 1.160 | 1.120 | 1.140 | 101,410 | +0.01(+0.88%) |
Mar 03, 2017 | 1.140 | 1.150 | 1.110 | 1.130 | 97,159 | -0.02(-1.74%) |
Mar 02, 2017 | 1.150 | 1.150 | 1.100 | 1.150 | 151,688 | +0.04(+3.45%) |
Mar 01, 2017 | 1.160 | 1.160 | 1.100 | 1.112 | 69,648 | -0.03(-2.48%) |
Feb 28, 2017 | 1.110 | 1.160 | 1.110 | 1.140 | 154,173 | +0.03(+2.70%) |
Feb 27, 2017 | 1.100 | 1.140 | 1.090 | 1.110 | 113,119 | +0.00(+0.00%) |
Feb 24, 2017 | 1.130 | 1.130 | 1.100 | 1.110 | 173,306 | -0.02(-1.77%) |
Feb 23, 2017 | 1.140 | 1.150 | 1.120 | 1.130 | 158,402 | -0.02(-1.74%) |
Feb 22, 2017 | 1.250 | 1.250 | 1.150 | 1.150 | 260,155 | -0.03(-2.54%) |
Feb 21, 2017 | 1.130 | 1.180 | 1.130 | 1.180 | 164,308 | +0.05(+4.42%) |
Feb 17, 2017 | 1.130 | 1.130 | 1.130 | 0 | -0.04(-3.42%) | |
Feb 16, 2017 | 1.170 | 1.170 | 1.120 | 1.170 | 147,554 | +0.00(+0.00%) |
Feb 15, 2017 | 1.180 | 1.220 | 1.125 | 1.170 | 233,423 | -0.03(-2.50%) |
Feb 14, 2017 | 1.250 | 1.250 | 1.160 | 1.200 | 293,576 | -0.03(-2.44%) |
Feb 13, 2017 | 1.180 | 1.290 | 1.180 | 1.230 | 677,858 | +0.06(+5.13%) |
Feb 10, 2017 | 1.130 | 1.220 | 1.080 | 1.170 | 1,268,612 | +0.07(+6.36%) |
Feb 09, 2017 | 1.000 | 1.110 | 0.9861 | 1.100 | 1,299,476 | +0.10(+10.00%) |
Feb 08, 2017 | 1.030 | 1.040 | 0.9925 | 1.000 | 339,401 | -0.02(-1.96%) |
Feb 07, 2017 | 1.040 | 1.040 | 1.000 | 1.020 | 256,411 | -0.01(-0.97%) |
Feb 06, 2017 | 1.020 | 1.070 | 1.000 | 1.030 | 789,017 | +0.03(+3.00%) |
Feb 03, 2017 | 0.9900 | 1.020 | 0.9900 | 1.000 | 195,113 | +0.01(+0.60%) |
Feb 02, 2017 | 1.010 | 1.020 | 0.9800 | 0.9940 | 260,052 | -0.01(-0.60%) |
Feb 01, 2017 | 1.000 | 1.050 | 0.9800 | 1.000 | 901,232 | +0.00(+0.00%) |
Jan 31, 2017 | 0.9900 | 1.009 | 0.9700 | 1.000 | 168,780 | +0.00(+0.00%) |
Jan 30, 2017 | 1.050 | 1.050 | 0.9900 | 1.000 | 170,971 | -0.04(-3.85%) |
Jan 27, 2017 | 1.050 | 1.050 | 1.010 | 1.040 | 225,252 | +0.02(+1.96%) |
Jan 26, 2017 | 0.9730 | 1.050 | 0.9600 | 1.020 | 505,662 | +0.04(+3.76%) |
Jan 25, 2017 | 0.9800 | 1.000 | 0.9710 | 0.9830 | 186,847 | -0.02(-1.69%) |
Jan 24, 2017 | 1.050 | 1.060 | 0.9710 | 0.9999 | 519,855 | -0.07(-6.55%) |
Jan 23, 2017 | 0.9800 | 1.100 | 0.9123 | 1.070 | 2,233,895 | -0.24(-18.32%) |
Jan 20, 2017 | 1.300 | 1.430 | 1.280 | 1.310 | 850,773 | +0.03(+2.34%) |
Jan 19, 2017 | 1.180 | 1.300 | 1.170 | 1.280 | 485,482 | +0.09(+7.56%) |
Jan 18, 2017 | 1.150 | 1.200 | 1.130 | 1.190 | 299,144 | +0.04(+3.48%) |
Jan 17, 2017 | 1.210 | 1.210 | 1.120 | 1.150 | 288,440 | +0.01(+0.88%) |
Jan 13, 2017 | 1.140 | 1.140 | 1.140 | 0 | -0.11(-8.80%) | |
Jan 12, 2017 | 1.200 | 1.270 | 1.170 | 1.250 | 425,894 | +0.09(+7.76%) |
Jan 11, 2017 | 1.200 | 1.250 | 1.140 | 1.160 | 499,304 | -0.09(-7.20%) |
Jan 10, 2017 | 1.270 | 1.310 | 1.200 | 1.250 | 451,715 | -0.01(-0.79%) |
Jan 09, 2017 | 1.330 | 1.350 | 1.230 | 1.260 | 467,494 | -0.06(-4.55%) |
Jan 06, 2017 | 1.310 | 1.340 | 1.250 | 1.320 | 251,479 | +0.03(+2.33%) |
Jan 05, 2017 | 1.350 | 1.380 | 1.240 | 1.290 | 398,655 | -0.03(-2.27%) |
Jan 04, 2017 | 1.370 | 1.370 | 1.280 | 1.320 | 186,683 | -0.03(-2.22%) |
Jan 03, 2017 | 1.400 | 1.415 | 1.270 | 1.350 | 396,251 | -0.04(-2.88%) |
Dec 30, 2016 | 1.390 | 1.390 | 1.390 | 0 | -0.04(-2.80%) | |
Dec 29, 2016 | 1.530 | 1.530 | 1.250 | 1.430 | 597,818 | +0.03(+2.14%) |
Dec 28, 2016 | 1.500 | 1.540 | 1.350 | 1.400 | 205,902 | -0.09(-6.04%) |
Dec 27, 2016 | 1.350 | 1.550 | 1.301 | 1.490 | 499,608 | +0.10(+7.19%) |
Dec 23, 2016 | 1.390 | 1.390 | 1.390 | 0 | +0.18(+14.88%) | |
Dec 22, 2016 | 1.200 | 1.210 | 1.130 | 1.210 | 234,765 | +0.01(+0.83%) |
Dec 21, 2016 | 1.350 | 1.350 | 1.150 | 1.200 | 641,455 | -0.15(-11.11%) |
Dec 20, 2016 | 1.500 | 1.500 | 1.340 | 1.350 | 512,144 | -0.15(-10.00%) |
Dec 19, 2016 | 1.500 | 1.550 | 1.330 | 1.500 | 1,188,217 | -0.03(-1.96%) |
Dec 16, 2016 | 1.060 | 1.790 | 1.050 | 1.530 | 8,054,987 | +0.53(+53.00%) |
Dec 15, 2016 | 1.050 | 1.050 | 1.000 | 1.000 | 205,967 | -0.02(-1.96%) |
Dec 14, 2016 | 1.050 | 1.050 | 1.000 | 1.020 | 80,549 | -0.01(-0.98%) |
Dec 13, 2016 | 1.100 | 1.100 | 1.020 | 1.030 | 135,092 | -0.01(-0.95%) |
Dec 12, 2016 | 1.070 | 1.200 | 1.030 | 1.040 | 526,483 | -0.01(-0.95%) |
Dec 09, 2016 | 0.9800 | 1.060 | 0.9300 | 1.050 | 342,544 | +0.11(+11.35%) |
Dec 08, 2016 | 0.9600 | 0.9600 | 0.9300 | 0.9430 | 48,569 | +0.00(+0.32%) |
Dec 07, 2016 | 0.9500 | 0.9500 | 0.9060 | 0.9400 | 95,238 | +0.03(+3.30%) |
Dec 06, 2016 | 0.9184 | 0.9201 | 0.9000 | 0.9100 | 24,280 | +0.00(+0.00%) |
Dec 05, 2016 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 52,046 | +0.00(+0.00%) |
Dec 02, 2016 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 94,132 | -0.00(-0.11%) |
Dec 01, 2016 | 0.9300 | 0.9450 | 0.9050 | 0.9110 | 63,391 | -0.03(-2.90%) |
Nov 30, 2016 | 0.9750 | 0.9750 | 0.9200 | 0.9382 | 69,687 | -0.01(-1.24%) |
Nov 29, 2016 | 0.9890 | 0.9890 | 0.9300 | 0.9500 | 110,265 | -0.01(-1.04%) |
Nov 28, 2016 | 1.000 | 1.000 | 0.9400 | 0.9600 | 76,482 | -0.01(-0.73%) |
Nov 25, 2016 | 0.9600 | 0.9800 | 0.9500 | 0.9671 | 7,586 | +0.01(+0.84%) |
Nov 23, 2016 | 0.9590 | 0.9590 | 0.9590 | 0 | -0.02(-2.14%) | |
Nov 22, 2016 | 1.020 | 1.020 | 0.9100 | 0.9800 | 146,628 | +0.01(+0.61%) |
Nov 21, 2016 | 0.9500 | 0.9800 | 0.9040 | 0.9741 | 153,954 | +0.08(+8.58%) |
Nov 18, 2016 | 0.9660 | 0.9660 | 0.8971 | 0.8971 | 128,430 | -0.02(-2.49%) |
Nov 17, 2016 | 0.9900 | 0.9900 | 0.9000 | 0.9200 | 146,365 | -0.03(-3.17%) |
Nov 16, 2016 | 1.070 | 1.070 | 0.8800 | 0.9501 | 201,220 | +0.02(+2.16%) |
Nov 15, 2016 | 0.9450 | 0.9770 | 0.9030 | 0.9300 | 110,454 | +0.03(+3.33%) |
Nov 14, 2016 | 1.000 | 1.050 | 0.9000 | 0.9000 | 289,479 | -0.05(-5.26%) |
Nov 11, 2016 | 1.100 | 1.150 | 0.9500 | 0.9500 | 222,006 | -0.08(-7.77%) |
Nov 10, 2016 | 1.040 | 1.040 | 0.9400 | 1.030 | 132,376 | +0.10(+10.74%) |
Nov 09, 2016 | 0.8800 | 0.9700 | 0.8800 | 0.9301 | 76,854 | -0.05(-5.08%) |
Nov 08, 2016 | 1.050 | 1.050 | 0.8800 | 0.9799 | 410,598 | -0.02(-2.01%) |
Nov 07, 2016 | 1.050 | 1.090 | 0.9300 | 1.000 | 333,528 | -0.05(-4.76%) |
Nov 04, 2016 | 0.8800 | 1.050 | 0.8543 | 1.050 | 277,318 | +0.21(+24.44%) |
Nov 03, 2016 | 0.9790 | 0.9999 | 0.8340 | 0.8438 | 231,788 | -0.11(-11.18%) |
Nov 02, 2016 | 1.150 | 1.150 | 0.8550 | 0.9500 | 274,945 | -0.20(-17.39%) |
Nov 01, 2016 | 1.100 | 1.150 | 0.9500 | 1.150 | 389,622 | +0.05(+4.55%) |
Oct 31, 2016 | 1.050 | 1.250 | 1.000 | 1.100 | 550,114 | +0.02(+1.85%) |
Oct 28, 2016 | 1.500 | 1.520 | 1.050 | 1.080 | 731,470 | -0.41(-27.52%) |
Oct 27, 2016 | 1.550 | 1.600 | 1.480 | 1.490 | 98,550 | -0.05(-3.25%) |
Oct 26, 2016 | 1.750 | 1.750 | 1.520 | 1.540 | 212,663 | -0.19(-10.98%) |
Oct 25, 2016 | 1.800 | 1.860 | 1.710 | 1.730 | 48,772 | -0.03(-1.70%) |
Oct 24, 2016 | 1.920 | 1.920 | 1.700 | 1.760 | 199,477 | -0.13(-6.88%) |
Oct 21, 2016 | 1.890 | 1.950 | 1.820 | 1.890 | 76,285 | +0.00(+0.00%) |
Oct 20, 2016 | 1.950 | 2.040 | 1.830 | 1.890 | 103,231 | -0.10(-5.03%) |
Oct 19, 2016 | 2.200 | 2.200 | 1.850 | 1.990 | 114,493 | +0.00(+0.00%) |
Oct 18, 2016 | 2.200 | 2.200 | 1.970 | 1.990 | 158,046 | -0.21(-9.55%) |
Oct 17, 2016 | 2.350 | 2.350 | 2.100 | 2.200 | 106,724 | -0.20(-8.33%) |
Oct 14, 2016 | 2.310 | 2.400 | 2.185 | 2.400 | 200,526 | -0.01(-0.46%) |
Oct 13, 2016 | 2.420 | 2.600 | 2.150 | 2.411 | 439,201 | -0.36(-13.02%) |
Oct 12, 2016 | 2.360 | 3.200 | 2.300 | 2.772 | 706,459 | +0.39(+16.57%) |
Oct 11, 2016 | 2.260 | 2.390 | 2.210 | 2.378 | 29,362 | +0.12(+5.22%) |
Oct 10, 2016 | 2.400 | 2.410 | 2.216 | 2.260 | 16,816 | -0.03(-1.31%) |
Oct 07, 2016 | 2.400 | 2.420 | 2.270 | 2.290 | 50,545 | -0.06(-2.53%) |
Oct 06, 2016 | 2.320 | 2.420 | 2.290 | 2.349 | 86,947 | +0.05(+2.15%) |
Oct 05, 2016 | 2.310 | 2.310 | 2.260 | 2.300 | 16,019 | +0.04(+1.77%) |
Oct 04, 2016 | 2.300 | 2.300 | 2.250 | 2.260 | 13,058 | -0.03(-1.09%) |
Oct 03, 2016 | 2.290 | 2.300 | 2.260 | 2.285 | 29,316 | +0.04(+1.56%) |
Sep 30, 2016 | 2.210 | 2.270 | 2.150 | 2.250 | 8,735 | +0.04(+1.81%) |
Sep 29, 2016 | 2.220 | 2.252 | 2.200 | 2.210 | 24,682 | -0.01(-0.45%) |
Sep 28, 2016 | 2.260 | 2.270 | 2.125 | 2.220 | 7,128 | -0.03(-1.33%) |
Sep 27, 2016 | 2.240 | 2.260 | 2.050 | 2.250 | 36,550 | +0.02(+0.90%) |
Sep 26, 2016 | 2.101 | 2.250 | 2.100 | 2.230 | 9,095 | +0.08(+3.72%) |
Sep 23, 2016 | 2.150 | 2.230 | 2.140 | 2.150 | 19,140 | -0.00(-0.00%) |
Sep 22, 2016 | 2.200 | 2.200 | 2.080 | 2.150 | 14,092 | -0.05(-2.27%) |
Sep 21, 2016 | 2.230 | 2.240 | 2.190 | 2.200 | 19,403 | +0.00(+0.00%) |
Sep 20, 2016 | 2.260 | 2.260 | 2.150 | 2.200 | 27,577 | -0.06(-2.65%) |
Sep 19, 2016 | 2.270 | 2.270 | 2.190 | 2.260 | 47,487 | +0.09(+4.15%) |
Sep 16, 2016 | 2.100 | 2.180 | 2.100 | 2.170 | 10,057 | +0.02(+0.93%) |
Sep 15, 2016 | 2.160 | 2.205 | 2.085 | 2.150 | 20,039 | -0.04(-1.83%) |
Sep 14, 2016 | 2.160 | 2.190 | 2.150 | 2.190 | 27,691 | +0.09(+4.29%) |
Sep 13, 2016 | 2.260 | 2.260 | 2.100 | 2.100 | 22,248 | -0.05(-2.23%) |
Sep 12, 2016 | 2.080 | 2.269 | 2.040 | 2.148 | 83,247 | +0.07(+3.27%) |
Sep 09, 2016 | 2.020 | 2.080 | 1.920 | 2.080 | 45,706 | +0.07(+3.30%) |
Sep 08, 2016 | 2.000 | 2.050 | 1.990 | 2.014 | 19,332 | +0.01(+0.68%) |
Sep 07, 2016 | 2.150 | 2.167 | 1.990 | 2.000 | 76,094 | -0.15(-6.98%) |
Sep 06, 2016 | 2.220 | 2.220 | 2.100 | 2.150 | 58,029 | -0.05(-2.27%) |
Sep 02, 2016 | 2.050 | 2.200 | 2.200 | 2.200 | 37,600 | +0.16(+7.84%) |
Sep 01, 2016 | 2.030 | 2.090 | 2.010 | 2.040 | 28,185 | -0.00(-0.00%) |
Aug 31, 2016 | 2.120 | 2.120 | 2.030 | 2.040 | 54,539 | -0.05(-2.39%) |
Aug 30, 2016 | 2.140 | 2.250 | 2.090 | 2.090 | 72,743 | -0.09(-4.13%) |
Aug 29, 2016 | 2.200 | 2.200 | 2.111 | 2.180 | 22,937 | -0.02(-0.91%) |
Aug 26, 2016 | 2.120 | 2.200 | 2.049 | 2.200 | 51,099 | +0.12(+5.77%) |
Aug 25, 2016 | 2.060 | 2.170 | 2.020 | 2.080 | 13,434 | +0.02(+1.07%) |
Aug 24, 2016 | 2.130 | 2.159 | 2.010 | 2.058 | 74,560 | -0.06(-2.92%) |
Aug 23, 2016 | 2.140 | 2.250 | 2.110 | 2.120 | 15,963 | -0.02(-0.93%) |
Aug 22, 2016 | 2.190 | 2.270 | 2.130 | 2.140 | 17,204 | -0.08(-3.60%) |
Aug 19, 2016 | 2.280 | 2.290 | 2.150 | 2.220 | 46,586 | -0.05(-2.20%) |
Aug 18, 2016 | 2.200 | 2.270 | 2.180 | 2.270 | 12,194 | +0.05(+2.05%) |
Aug 17, 2016 | 2.280 | 2.280 | 2.150 | 2.224 | 26,997 | -0.04(-1.58%) |
Aug 16, 2016 | 2.230 | 2.320 | 2.170 | 2.260 | 75,340 | +0.06(+2.73%) |
Aug 15, 2016 | 2.270 | 2.270 | 2.160 | 2.200 | 38,661 | -0.02(-0.90%) |
Aug 12, 2016 | 2.300 | 2.320 | 2.180 | 2.220 | 44,693 | -0.10(-4.31%) |
Aug 11, 2016 | 2.370 | 2.430 | 2.280 | 2.320 | 120,906 | +0.02(+0.87%) |
Aug 10, 2016 | 2.460 | 2.500 | 2.230 | 2.300 | 101,540 | -0.26(-10.16%) |
Aug 09, 2016 | 2.480 | 2.560 | 2.370 | 2.560 | 25,461 | +0.08(+3.23%) |
Aug 08, 2016 | 2.420 | 2.480 | 2.380 | 2.480 | 11,430 | +0.03(+1.22%) |
Aug 05, 2016 | 2.490 | 2.500 | 2.420 | 2.450 | 7,739 | -0.05(-2.00%) |
Aug 04, 2016 | 2.460 | 2.510 | 2.460 | 2.500 | 2,502 | +0.01(+0.40%) |
Aug 03, 2016 | 2.490 | 2.530 | 2.460 | 2.490 | 16,889 | -0.02(-0.80%) |
Aug 02, 2016 | 2.510 | 2.550 | 2.450 | 2.510 | 7,759 | +0.00(+0.00%) |
Aug 01, 2016 | 2.540 | 2.590 | 2.400 | 2.510 | 12,976 | -0.01(-0.40%) |
Jul 29, 2016 | 2.530 | 2.570 | 2.400 | 2.520 | 52,941 | +0.02(+0.83%) |
Jul 28, 2016 | 2.480 | 2.505 | 2.420 | 2.499 | 18,296 | -0.02(-0.82%) |
Jul 27, 2016 | 2.500 | 2.540 | 2.450 | 2.520 | 20,677 | +0.01(+0.40%) |
Jul 26, 2016 | 2.630 | 2.630 | 2.440 | 2.510 | 32,626 | +0.07(+2.87%) |
Jul 25, 2016 | 2.540 | 2.540 | 2.360 | 2.440 | 107,742 | -0.09(-3.56%) |
Jul 22, 2016 | 2.580 | 2.640 | 2.500 | 2.530 | 26,754 | -0.08(-3.07%) |
Jul 21, 2016 | 2.530 | 2.650 | 2.530 | 2.610 | 28,334 | +0.05(+1.95%) |
Jul 20, 2016 | 2.630 | 2.630 | 2.520 | 2.560 | 23,208 | -0.07(-2.66%) |
Jul 19, 2016 | 2.500 | 2.630 | 2.480 | 2.630 | 29,691 | +0.16(+6.48%) |
Jul 18, 2016 | 2.460 | 2.486 | 2.400 | 2.470 | 3,498 | +0.02(+0.82%) |
Jul 15, 2016 | 2.520 | 2.520 | 2.443 | 2.450 | 21,671 | -0.04(-1.61%) |
Jul 14, 2016 | 2.560 | 2.560 | 2.400 | 2.490 | 16,864 | +0.00(+0.00%) |
Jul 13, 2016 | 2.500 | 2.550 | 2.450 | 2.490 | 14,905 | -0.01(-0.40%) |
Jul 12, 2016 | 2.470 | 2.540 | 2.470 | 2.500 | 41,067 | +0.04(+1.63%) |
Jul 11, 2016 | 2.530 | 2.550 | 2.400 | 2.460 | 14,272 | -0.07(-2.77%) |
Jul 08, 2016 | 2.430 | 2.580 | 2.420 | 2.530 | 24,468 | +0.08(+3.27%) |
Jul 07, 2016 | 2.560 | 2.820 | 2.370 | 2.450 | 32,027 | -0.07(-2.78%) |
Jul 05, 2016 | 2.490 | 2.530 | 2.420 | 2.520 | 32,378 | +0.06(+2.44%) |
Jul 01, 2016 | 2.460 | 2.460 | 2.460 | 2.460 | 17,200 | +0.01(+0.41%) |
Jun 30, 2016 | 2.350 | 2.500 | 2.350 | 2.450 | 50,147 | +0.06(+2.51%) |
Jun 29, 2016 | 2.370 | 2.400 | 2.330 | 2.390 | 30,219 | +0.06(+2.58%) |
Jun 28, 2016 | 2.190 | 2.380 | 2.172 | 2.330 | 25,069 | +0.14(+6.15%) |
Jun 27, 2016 | 2.300 | 2.300 | 2.120 | 2.195 | 44,997 | -0.12(-4.98%) |
Jun 24, 2016 | 2.388 | 2.420 | 2.130 | 2.310 | 70,690 | -0.13(-5.33%) |
Jun 23, 2016 | 2.420 | 2.500 | 2.330 | 2.440 | 97,298 | +0.00(+0.00%) |
Jun 22, 2016 | 2.570 | 2.570 | 2.340 | 2.440 | 87,640 | -0.15(-5.79%) |
Jun 21, 2016 | 2.700 | 2.850 | 2.528 | 2.590 | 49,737 | -0.10(-3.72%) |
Jun 20, 2016 | 2.750 | 2.770 | 2.510 | 2.690 | 43,764 | -0.01(-0.37%) |
Jun 17, 2016 | 2.780 | 2.995 | 2.670 | 2.700 | 79,035 | -0.10(-3.57%) |
Jun 16, 2016 | 2.810 | 2.810 | 2.720 | 2.800 | 32,579 | -0.04(-1.41%) |
Jun 15, 2016 | 2.840 | 2.900 | 2.760 | 2.840 | 64,517 | -0.02(-0.70%) |
Jun 14, 2016 | 2.830 | 2.900 | 2.790 | 2.860 | 41,875 | +0.11(+4.00%) |
Jun 13, 2016 | 3.500 | 3.500 | 2.750 | 2.750 | 104,182 | -0.21(-7.09%) |
Jun 10, 2016 | 3.950 | 4.300 | 2.300 | 2.960 | 1,193,723 | -0.12(-3.90%) |
Jun 09, 2016 | 3.100 | 3.100 | 2.950 | 3.080 | 45,258 | +0.12(+4.05%) |
Jun 08, 2016 | 2.900 | 3.090 | 2.611 | 2.960 | 28,019 | +0.26(+9.63%) |
Jun 07, 2016 | 2.700 | 2.740 | 2.634 | 2.700 | 6,882 | +0.00(+0.00%) |
Jun 06, 2016 | 2.690 | 2.700 | 2.643 | 2.700 | 4,563 | +0.00(+0.00%) |
Jun 03, 2016 | 2.570 | 2.816 | 2.570 | 2.700 | 5,538 | +0.04(+1.50%) |
Jun 02, 2016 | 2.619 | 2.690 | 2.600 | 2.660 | 9,153 | -0.04(-1.48%) |
Jun 01, 2016 | 2.710 | 2.710 | 2.592 | 2.700 | 9,693 | +0.01(+0.37%) |
May 31, 2016 | 2.670 | 2.740 | 2.630 | 2.690 | 6,017 | +0.03(+1.13%) |
May 27, 2016 | 2.710 | 2.660 | 2.660 | 2.660 | 3,100 | -0.04(-1.48%) |
May 26, 2016 | 2.750 | 2.750 | 2.690 | 2.700 | 3,272 | -0.03(-1.10%) |
May 25, 2016 | 2.680 | 2.750 | 2.680 | 2.730 | 15,880 | +0.04(+1.49%) |
May 24, 2016 | 2.720 | 2.800 | 2.690 | 2.690 | 7,241 | -0.04(-1.63%) |
May 23, 2016 | 2.770 | 2.770 | 2.690 | 2.735 | 1,559 | +0.02(+0.91%) |
May 20, 2016 | 2.700 | 2.770 | 2.700 | 2.710 | 10,626 | -0.02(-0.73%) |
May 19, 2016 | 2.720 | 2.780 | 2.600 | 2.730 | 27,222 | -0.01(-0.36%) |
May 18, 2016 | 2.760 | 2.805 | 2.680 | 2.740 | 11,318 | -0.01(-0.36%) |
May 17, 2016 | 2.640 | 2.830 | 2.600 | 2.750 | 31,838 | +0.15(+5.77%) |
May 16, 2016 | 2.600 | 2.620 | 2.570 | 2.600 | 12,642 | +0.03(+1.17%) |
May 13, 2016 | 2.560 | 2.596 | 2.510 | 2.570 | 7,224 | -0.03(-1.15%) |
May 12, 2016 | 2.570 | 2.600 | 2.470 | 2.600 | 8,555 | +0.03(+1.17%) |
May 11, 2016 | 2.500 | 2.620 | 2.440 | 2.570 | 15,279 | -0.01(-0.39%) |
May 10, 2016 | 2.460 | 2.580 | 2.420 | 2.580 | 16,935 | +0.28(+12.17%) |
May 09, 2016 | 2.480 | 2.690 | 2.300 | 2.300 | 12,320 | -0.19(-7.63%) |
May 06, 2016 | 2.540 | 2.661 | 2.460 | 2.490 | 17,604 | -0.11(-4.23%) |
May 05, 2016 | 2.540 | 2.650 | 2.540 | 2.600 | 40,937 | -0.05(-1.89%) |
May 04, 2016 | 2.510 | 2.800 | 2.420 | 2.650 | 59,467 | +0.11(+4.33%) |
May 03, 2016 | 2.480 | 2.550 | 2.480 | 2.540 | 22,144 | +0.09(+3.67%) |