Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.500 | 3.770 | 3.400 | 3.530 | 606,200 | -0.08(-2.22%) |
Apr 27, 2017 | 3.330 | 3.740 | 3.330 | 3.610 | 808,523 | -0.03(-0.82%) |
Apr 26, 2017 | 3.750 | 3.780 | 3.450 | 3.640 | 763,884 | -0.11(-2.93%) |
Apr 25, 2017 | 3.940 | 3.950 | 3.650 | 3.750 | 1,086,712 | -0.19(-4.82%) |
Apr 24, 2017 | 3.890 | 4.470 | 3.820 | 3.940 | 3,605,658 | -0.06(-1.50%) |
Apr 21, 2017 | 4.250 | 4.410 | 3.830 | 4.000 | 2,680,596 | -0.27(-6.32%) |
Apr 20, 2017 | 4.630 | 5.200 | 4.100 | 4.270 | 5,557,788 | -0.83(-16.27%) |
Apr 19, 2017 | 3.270 | 5.520 | 3.260 | 5.100 | 18,634,146 | +1.61(+46.13%) |
Apr 18, 2017 | 4.020 | 4.800 | 3.300 | 3.490 | 7,386,940 | -1.31(-27.29%) |
Apr 17, 2017 | 2.050 | 4.880 | 2.030 | 4.800 | 39,022,120 | +3.24(+207.69%) |
Apr 13, 2017 | 1.491 | 1.630 | 1.490 | 1.560 | 38,456 | +0.03(+1.96%) |
Apr 12, 2017 | 1.500 | 1.530 | 1.420 | 1.530 | 67,826 | +0.03(+2.00%) |
Apr 11, 2017 | 1.550 | 1.602 | 1.500 | 1.500 | 22,549 | -0.07(-4.46%) |
Apr 10, 2017 | 1.590 | 1.650 | 1.560 | 1.570 | 6,838 | -0.05(-3.14%) |
Apr 07, 2017 | 1.521 | 1.660 | 1.520 | 1.621 | 54,123 | +0.04(+2.59%) |
Apr 06, 2017 | 1.540 | 1.580 | 1.520 | 1.580 | 2,788 | +0.02(+1.29%) |
Apr 05, 2017 | 1.627 | 1.627 | 1.540 | 1.560 | 5,709 | -0.03(-1.89%) |
Apr 04, 2017 | 1.550 | 1.630 | 1.520 | 1.590 | 35,417 | +0.02(+0.95%) |
Apr 03, 2017 | 1.590 | 1.600 | 1.560 | 1.575 | 9,702 | -0.03(-1.56%) |
Mar 31, 2017 | 1.580 | 1.650 | 1.580 | 1.600 | 5,744 | +0.01(+0.63%) |
Mar 30, 2017 | 1.600 | 1.600 | 1.570 | 1.590 | 3,027 | -0.03(-1.56%) |
Mar 29, 2017 | 1.615 | 1.640 | 1.540 | 1.615 | 12,784 | -0.00(-0.30%) |
Mar 28, 2017 | 1.560 | 1.639 | 1.540 | 1.620 | 28,108 | +0.06(+3.85%) |
Mar 27, 2017 | 1.598 | 1.640 | 1.500 | 1.560 | 15,558 | +0.04(+2.63%) |
Mar 24, 2017 | 1.550 | 1.550 | 1.490 | 1.520 | 11,915 | -0.02(-1.30%) |
Mar 23, 2017 | 1.530 | 1.562 | 1.510 | 1.540 | 19,509 | -0.01(-0.65%) |
Mar 22, 2017 | 1.480 | 1.670 | 1.457 | 1.550 | 79,498 | +0.09(+6.11%) |
Mar 21, 2017 | 1.511 | 1.552 | 1.460 | 1.461 | 25,749 | -0.14(-8.65%) |
Mar 20, 2017 | 1.590 | 1.600 | 1.510 | 1.599 | 8,292 | -0.00(-0.06%) |
Mar 17, 2017 | 1.530 | 1.639 | 1.350 | 1.600 | 54,474 | +0.03(+1.91%) |
Mar 16, 2017 | 1.618 | 1.651 | 1.530 | 1.570 | 62,615 | +0.00(+0.00%) |
Mar 15, 2017 | 1.650 | 1.660 | 1.570 | 1.570 | 22,204 | -0.05(-3.09%) |
Mar 14, 2017 | 1.601 | 1.689 | 1.600 | 1.620 | 22,899 | -0.01(-0.61%) |
Mar 13, 2017 | 1.660 | 1.720 | 1.610 | 1.630 | 19,320 | +0.00(+0.00%) |
Mar 10, 2017 | 1.730 | 1.730 | 1.630 | 1.630 | 5,805 | -0.06(-3.55%) |
Mar 09, 2017 | 1.623 | 1.730 | 1.620 | 1.690 | 14,630 | +0.01(+0.60%) |
Mar 08, 2017 | 1.710 | 1.750 | 1.620 | 1.680 | 20,516 | +0.02(+1.20%) |
Mar 07, 2017 | 1.750 | 1.800 | 1.660 | 1.660 | 27,639 | -0.01(-0.60%) |
Mar 06, 2017 | 1.680 | 1.720 | 1.620 | 1.670 | 20,607 | +0.00(+0.00%) |
Mar 03, 2017 | 1.723 | 1.723 | 1.650 | 1.670 | 19,984 | +0.00(+0.00%) |
Mar 02, 2017 | 1.670 | 1.700 | 1.640 | 1.670 | 18,347 | +0.04(+2.45%) |
Mar 01, 2017 | 1.700 | 1.720 | 1.620 | 1.630 | 15,466 | -0.07(-4.12%) |
Feb 28, 2017 | 1.694 | 1.740 | 1.580 | 1.700 | 88,633 | +0.00(+0.00%) |
Feb 27, 2017 | 1.670 | 1.740 | 1.610 | 1.700 | 36,285 | +0.05(+3.03%) |
Feb 24, 2017 | 1.690 | 1.700 | 1.600 | 1.650 | 29,069 | +0.03(+1.85%) |
Feb 23, 2017 | 1.750 | 1.762 | 1.550 | 1.620 | 139,935 | -0.15(-8.47%) |
Feb 22, 2017 | 1.960 | 1.960 | 1.710 | 1.770 | 39,336 | -0.19(-9.69%) |
Feb 21, 2017 | 2.060 | 2.060 | 1.910 | 1.960 | 45,394 | -0.04(-2.00%) |
Feb 17, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.14(+7.53%) | |
Feb 16, 2017 | 1.900 | 1.950 | 1.790 | 1.860 | 16,727 | -0.08(-4.09%) |
Feb 15, 2017 | 1.920 | 2.000 | 1.833 | 1.939 | 58,074 | +0.03(+1.53%) |
Feb 14, 2017 | 1.783 | 1.990 | 1.783 | 1.910 | 201,392 | +0.10(+5.53%) |
Feb 13, 2017 | 1.770 | 1.890 | 1.770 | 1.810 | 11,919 | +0.02(+1.12%) |
Feb 10, 2017 | 1.830 | 1.847 | 1.790 | 1.790 | 9,505 | -0.08(-4.28%) |
Feb 09, 2017 | 1.920 | 1.920 | 1.804 | 1.870 | 6,196 | -0.02(-1.06%) |
Feb 08, 2017 | 1.770 | 1.890 | 1.770 | 1.890 | 51,017 | +0.14(+8.00%) |
Feb 07, 2017 | 1.900 | 1.900 | 1.750 | 1.750 | 54,668 | -0.13(-6.91%) |
Feb 06, 2017 | 1.820 | 2.050 | 1.820 | 1.880 | 146,443 | +0.05(+2.73%) |
Feb 03, 2017 | 1.760 | 1.990 | 1.710 | 1.830 | 232,600 | +0.10(+5.78%) |
Feb 02, 2017 | 1.750 | 1.766 | 1.640 | 1.730 | 16,384 | +0.00(+0.00%) |
Feb 01, 2017 | 1.740 | 1.750 | 1.710 | 1.730 | 9,556 | +0.01(+0.58%) |
Jan 31, 2017 | 1.750 | 1.750 | 1.680 | 1.720 | 6,292 | +0.03(+1.78%) |
Jan 30, 2017 | 1.680 | 1.765 | 1.680 | 1.690 | 9,864 | -0.01(-0.58%) |
Jan 27, 2017 | 1.670 | 1.770 | 1.670 | 1.700 | 19,243 | +0.04(+2.40%) |
Jan 26, 2017 | 1.717 | 1.717 | 1.640 | 1.660 | 12,873 | -0.08(-4.60%) |
Jan 25, 2017 | 1.640 | 1.800 | 1.600 | 1.740 | 134,867 | +0.10(+6.10%) |
Jan 24, 2017 | 1.510 | 1.640 | 1.510 | 1.640 | 32,037 | +0.10(+6.67%) |
Jan 23, 2017 | 1.530 | 1.560 | 1.510 | 1.537 | 19,744 | +0.01(+0.48%) |
Jan 20, 2017 | 1.561 | 1.561 | 1.500 | 1.530 | 10,949 | +0.01(+0.66%) |
Jan 19, 2017 | 1.520 | 1.590 | 1.513 | 1.520 | 12,929 | -0.03(-1.94%) |
Jan 18, 2017 | 1.540 | 1.565 | 1.520 | 1.550 | 38,110 | +0.00(+0.00%) |
Jan 17, 2017 | 1.560 | 1.614 | 1.550 | 1.550 | 27,582 | +0.00(+0.00%) |
Jan 13, 2017 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-2.97%) | |
Jan 12, 2017 | 1.570 | 1.610 | 1.500 | 1.597 | 27,903 | -0.03(-2.01%) |
Jan 11, 2017 | 1.549 | 1.647 | 1.500 | 1.630 | 101,435 | +0.10(+6.39%) |
Jan 10, 2017 | 1.480 | 1.600 | 1.450 | 1.532 | 57,424 | +0.08(+5.67%) |
Jan 09, 2017 | 1.510 | 1.530 | 1.400 | 1.450 | 12,739 | -0.04(-2.36%) |
Jan 06, 2017 | 1.435 | 1.485 | 1.431 | 1.485 | 6,581 | +0.03(+1.71%) |
Jan 05, 2017 | 1.570 | 1.570 | 1.400 | 1.460 | 10,396 | -0.09(-5.81%) |
Jan 04, 2017 | 1.440 | 1.650 | 1.420 | 1.550 | 84,898 | +0.10(+6.90%) |
Jan 03, 2017 | 1.388 | 1.570 | 1.388 | 1.450 | 36,281 | +0.03(+2.11%) |
Dec 30, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.05(+3.65%) | |
Dec 29, 2016 | 1.520 | 1.560 | 1.220 | 1.370 | 166,170 | -0.16(-10.46%) |
Dec 28, 2016 | 1.570 | 1.591 | 1.523 | 1.530 | 31,419 | -0.04(-2.55%) |
Dec 27, 2016 | 1.630 | 1.651 | 1.550 | 1.570 | 27,308 | -0.03(-1.88%) |
Dec 23, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
Dec 22, 2016 | 1.590 | 1.620 | 1.560 | 1.560 | 20,606 | -0.03(-1.89%) |
Dec 21, 2016 | 1.600 | 1.620 | 1.560 | 1.590 | 27,416 | +0.00(+0.00%) |
Dec 20, 2016 | 1.600 | 1.670 | 1.580 | 1.590 | 33,003 | -0.01(-0.63%) |
Dec 19, 2016 | 1.600 | 1.637 | 1.560 | 1.600 | 14,512 | +0.00(+0.00%) |
Dec 16, 2016 | 1.580 | 1.650 | 1.580 | 1.600 | 8,131 | +0.01(+0.63%) |
Dec 15, 2016 | 1.580 | 1.600 | 1.560 | 1.590 | 9,605 | +0.04(+2.58%) |
Dec 14, 2016 | 1.590 | 1.600 | 1.550 | 1.550 | 12,209 | -0.05(-3.13%) |
Dec 13, 2016 | 1.600 | 1.610 | 1.557 | 1.600 | 8,625 | -0.02(-1.23%) |
Dec 12, 2016 | 1.613 | 1.620 | 1.585 | 1.620 | 28,799 | +0.01(+0.62%) |
Dec 09, 2016 | 1.648 | 1.677 | 1.600 | 1.610 | 12,218 | +0.01(+0.63%) |
Dec 08, 2016 | 1.600 | 1.630 | 1.600 | 1.600 | 16,482 | -0.00(-0.09%) |
Dec 07, 2016 | 1.720 | 1.773 | 1.580 | 1.601 | 72,849 | -0.13(-7.43%) |
Dec 06, 2016 | 1.580 | 1.766 | 1.580 | 1.730 | 68,946 | +0.11(+6.79%) |
Dec 05, 2016 | 1.614 | 1.630 | 1.540 | 1.620 | 49,477 | +0.02(+1.25%) |
Dec 02, 2016 | 1.600 | 1.630 | 1.572 | 1.600 | 6,410 | +0.01(+0.63%) |
Dec 01, 2016 | 1.590 | 1.650 | 1.570 | 1.590 | 12,384 | -0.01(-0.63%) |
Nov 30, 2016 | 1.690 | 1.690 | 1.583 | 1.600 | 52,537 | -0.01(-0.62%) |
Nov 29, 2016 | 1.621 | 1.960 | 1.560 | 1.610 | 363,472 | +0.01(+0.62%) |
Nov 28, 2016 | 1.610 | 1.660 | 1.550 | 1.600 | 45,026 | +0.02(+1.11%) |
Nov 25, 2016 | 1.570 | 1.640 | 1.560 | 1.583 | 2,096 | +0.00(+0.16%) |
Nov 23, 2016 | 1.580 | 1.580 | 1.580 | 0 | -0.04(-2.47%) | |
Nov 22, 2016 | 1.560 | 1.680 | 1.530 | 1.620 | 118,718 | +0.06(+3.85%) |
Nov 21, 2016 | 1.693 | 1.700 | 1.556 | 1.560 | 61,290 | -0.13(-7.69%) |
Nov 18, 2016 | 1.666 | 1.690 | 1.590 | 1.690 | 25,261 | +0.04(+2.42%) |
Nov 17, 2016 | 1.625 | 1.705 | 1.620 | 1.650 | 82,871 | -0.01(-0.60%) |
Nov 16, 2016 | 1.700 | 1.750 | 1.550 | 1.660 | 178,852 | -0.01(-0.60%) |
Nov 15, 2016 | 1.590 | 1.710 | 1.525 | 1.670 | 286,071 | +0.11(+7.05%) |
Nov 14, 2016 | 1.557 | 1.640 | 1.530 | 1.560 | 81,631 | +0.03(+1.96%) |
Nov 11, 2016 | 1.550 | 1.620 | 1.530 | 1.530 | 10,629 | -0.02(-1.29%) |
Nov 10, 2016 | 1.530 | 1.617 | 1.530 | 1.550 | 37,889 | +0.00(+0.00%) |
Nov 09, 2016 | 1.520 | 1.560 | 1.510 | 1.550 | 12,792 | +0.02(+1.31%) |
Nov 08, 2016 | 1.500 | 1.550 | 1.500 | 1.530 | 19,620 | +0.04(+2.69%) |
Nov 07, 2016 | 1.500 | 1.530 | 1.472 | 1.490 | 6,994 | -0.00(-0.01%) |
Nov 04, 2016 | 1.470 | 1.576 | 1.470 | 1.490 | 16,675 | +0.02(+1.36%) |
Nov 03, 2016 | 1.600 | 1.600 | 1.450 | 1.470 | 10,919 | -0.05(-3.30%) |
Nov 02, 2016 | 1.510 | 1.599 | 1.480 | 1.520 | 29,831 | +0.03(+2.02%) |
Nov 01, 2016 | 1.590 | 1.640 | 1.490 | 1.490 | 13,901 | -0.07(-4.49%) |
Oct 31, 2016 | 1.560 | 1.710 | 1.500 | 1.560 | 162,331 | -0.01(-0.64%) |
Oct 28, 2016 | 1.640 | 1.679 | 1.550 | 1.570 | 5,696 | -0.11(-6.55%) |
Oct 27, 2016 | 1.590 | 1.680 | 1.541 | 1.680 | 5,600 | +0.12(+7.69%) |
Oct 26, 2016 | 1.500 | 1.570 | 1.500 | 1.560 | 77,165 | +0.06(+4.00%) |
Oct 25, 2016 | 1.550 | 1.552 | 1.480 | 1.500 | 54,880 | -0.10(-6.25%) |
Oct 24, 2016 | 1.553 | 1.600 | 1.470 | 1.600 | 11,928 | +0.04(+2.56%) |
Oct 21, 2016 | 1.520 | 1.620 | 1.500 | 1.560 | 22,178 | +0.00(+0.00%) |
Oct 20, 2016 | 1.623 | 1.623 | 1.520 | 1.560 | 8,990 | +0.03(+1.96%) |
Oct 19, 2016 | 1.550 | 1.564 | 1.480 | 1.530 | 3,888 | +0.00(+0.00%) |
Oct 18, 2016 | 1.550 | 1.573 | 1.530 | 1.530 | 3,424 | -0.00(-0.01%) |
Oct 17, 2016 | 1.590 | 1.590 | 1.520 | 1.530 | 13,889 | -0.07(-4.36%) |
Oct 14, 2016 | 1.610 | 1.686 | 1.590 | 1.600 | 5,098 | -0.04(-2.45%) |
Oct 13, 2016 | 1.654 | 1.706 | 1.630 | 1.640 | 6,396 | +0.05(+3.14%) |
Oct 12, 2016 | 1.650 | 1.680 | 1.590 | 1.590 | 12,278 | +0.02(+0.98%) |
Oct 11, 2016 | 1.575 | 1.575 | 1.575 | 1.575 | 714 | -0.06(-3.40%) |
Oct 10, 2016 | 1.620 | 1.640 | 1.600 | 1.630 | 5,535 | +0.04(+2.52%) |
Oct 07, 2016 | 1.580 | 1.600 | 1.549 | 1.590 | 8,451 | -0.01(-0.62%) |
Oct 06, 2016 | 1.580 | 1.620 | 1.580 | 1.600 | 2,769 | -0.03(-1.85%) |
Oct 05, 2016 | 1.570 | 1.640 | 1.550 | 1.630 | 5,546 | +0.05(+3.16%) |
Oct 04, 2016 | 1.660 | 1.660 | 1.560 | 1.580 | 8,685 | -0.10(-5.95%) |
Oct 03, 2016 | 1.680 | 1.680 | 1.590 | 1.680 | 12,057 | +0.03(+1.82%) |
Sep 30, 2016 | 1.690 | 1.750 | 1.580 | 1.650 | 59,698 | +0.03(+1.85%) |
Sep 29, 2016 | 1.650 | 1.680 | 1.620 | 1.620 | 15,511 | -0.07(-4.14%) |
Sep 28, 2016 | 1.700 | 1.720 | 1.670 | 1.690 | 57,863 | +0.00(+0.00%) |
Sep 27, 2016 | 1.680 | 1.700 | 1.630 | 1.690 | 82,964 | +0.01(+0.60%) |
Sep 26, 2016 | 1.730 | 1.763 | 1.650 | 1.680 | 34,626 | -0.02(-1.15%) |
Sep 23, 2016 | 1.620 | 1.750 | 1.600 | 1.700 | 69,296 | +0.09(+5.57%) |
Sep 22, 2016 | 1.653 | 1.700 | 1.550 | 1.610 | 146,235 | -0.06(-3.60%) |
Sep 21, 2016 | 1.700 | 1.722 | 1.670 | 1.670 | 9,718 | -0.03(-1.76%) |
Sep 20, 2016 | 1.714 | 1.720 | 1.650 | 1.700 | 12,905 | +0.03(+1.80%) |
Sep 19, 2016 | 1.650 | 1.690 | 1.650 | 1.670 | 5,213 | +0.04(+2.45%) |
Sep 16, 2016 | 1.640 | 1.680 | 1.600 | 1.630 | 19,988 | -0.02(-1.35%) |
Sep 15, 2016 | 1.700 | 1.710 | 1.620 | 1.652 | 12,849 | -0.06(-3.37%) |
Sep 14, 2016 | 1.750 | 1.750 | 1.640 | 1.710 | 23,994 | +0.01(+0.49%) |
Sep 13, 2016 | 1.690 | 1.858 | 1.640 | 1.702 | 20,370 | +0.00(+0.09%) |
Sep 12, 2016 | 1.810 | 1.870 | 1.637 | 1.700 | 53,927 | -0.08(-4.49%) |
Sep 09, 2016 | 1.790 | 1.838 | 1.748 | 1.780 | 8,289 | +0.02(+1.14%) |
Sep 08, 2016 | 1.700 | 1.790 | 1.700 | 1.760 | 31,413 | +0.07(+4.14%) |
Sep 07, 2016 | 1.760 | 1.790 | 1.634 | 1.690 | 45,914 | +0.01(+0.60%) |
Sep 06, 2016 | 1.890 | 1.895 | 1.670 | 1.680 | 94,740 | -0.18(-9.68%) |
Sep 02, 2016 | 1.990 | 1.860 | 1.860 | 1.860 | 49,700 | -0.13(-6.53%) |
Sep 01, 2016 | 1.910 | 1.990 | 1.840 | 1.990 | 30,279 | +0.03(+1.32%) |
Aug 31, 2016 | 1.979 | 1.979 | 1.830 | 1.964 | 9,704 | +0.05(+2.88%) |
Aug 30, 2016 | 1.960 | 1.980 | 1.850 | 1.909 | 38,323 | +0.01(+0.47%) |
Aug 29, 2016 | 1.940 | 1.992 | 1.900 | 1.900 | 8,346 | -0.02(-1.04%) |
Aug 26, 2016 | 2.030 | 2.089 | 1.790 | 1.920 | 71,678 | -0.17(-8.25%) |
Aug 25, 2016 | 2.189 | 2.189 | 1.990 | 2.093 | 72,175 | -0.01(-0.35%) |
Aug 24, 2016 | 2.060 | 2.238 | 2.060 | 2.100 | 8,423 | -0.02(-0.90%) |
Aug 23, 2016 | 2.096 | 2.241 | 2.050 | 2.119 | 5,436 | +0.05(+2.37%) |
Aug 22, 2016 | 2.128 | 2.170 | 2.059 | 2.070 | 50,639 | -0.11(-4.87%) |
Aug 19, 2016 | 2.320 | 2.320 | 2.130 | 2.176 | 6,407 | +0.04(+1.68%) |
Aug 18, 2016 | 2.187 | 2.299 | 2.140 | 2.140 | 15,958 | -0.05(-2.28%) |
Aug 17, 2016 | 2.240 | 2.240 | 2.130 | 2.190 | 2,830 | +0.05(+2.34%) |
Aug 16, 2016 | 2.330 | 2.350 | 2.060 | 2.140 | 76,711 | -0.18(-7.76%) |
Aug 15, 2016 | 2.540 | 2.638 | 2.320 | 2.320 | 13,266 | -0.28(-10.73%) |
Aug 12, 2016 | 2.524 | 2.600 | 2.410 | 2.599 | 5,611 | +0.19(+7.84%) |
Aug 11, 2016 | 2.480 | 2.480 | 2.380 | 2.410 | 4,050 | +0.01(+0.42%) |
Aug 10, 2016 | 2.553 | 2.553 | 2.340 | 2.400 | 15,533 | -0.09(-3.61%) |
Aug 09, 2016 | 2.560 | 2.640 | 2.460 | 2.490 | 36,502 | -0.02(-0.80%) |
Aug 08, 2016 | 2.300 | 2.680 | 2.300 | 2.510 | 68,283 | +0.13(+5.46%) |
Aug 05, 2016 | 2.262 | 2.440 | 2.262 | 2.380 | 20,605 | +0.04(+1.71%) |
Aug 04, 2016 | 2.370 | 2.370 | 2.320 | 2.340 | 1,867 | -0.03(-1.47%) |
Aug 03, 2016 | 2.388 | 2.400 | 2.375 | 2.375 | 783 | -0.03(-1.13%) |
Aug 02, 2016 | 2.425 | 2.460 | 2.200 | 2.402 | 60,582 | -0.08(-3.14%) |
Aug 01, 2016 | 2.400 | 2.500 | 2.400 | 2.480 | 5,825 | +0.01(+0.40%) |
Jul 29, 2016 | 2.450 | 2.471 | 2.410 | 2.470 | 6,259 | -0.05(-1.98%) |
Jul 28, 2016 | 2.400 | 2.520 | 2.400 | 2.520 | 4,270 | +0.03(+1.20%) |
Jul 27, 2016 | 2.407 | 2.490 | 2.350 | 2.490 | 2,541 | +0.11(+4.62%) |
Jul 26, 2016 | 2.410 | 2.450 | 2.310 | 2.380 | 7,189 | +0.04(+1.71%) |
Jul 25, 2016 | 2.520 | 2.520 | 2.270 | 2.340 | 20,574 | -0.13(-5.38%) |
Jul 22, 2016 | 2.430 | 2.500 | 2.430 | 2.473 | 799 | +0.07(+2.84%) |
Jul 21, 2016 | 2.530 | 2.530 | 2.370 | 2.405 | 35,156 | -0.17(-6.42%) |
Jul 20, 2016 | 2.610 | 2.610 | 2.460 | 2.570 | 6,481 | -0.04(-1.53%) |
Jul 19, 2016 | 2.610 | 2.630 | 2.520 | 2.610 | 4,925 | +0.02(+0.77%) |
Jul 18, 2016 | 2.500 | 2.669 | 2.500 | 2.590 | 9,719 | +0.04(+1.57%) |
Jul 15, 2016 | 2.420 | 2.550 | 2.410 | 2.550 | 13,391 | +0.08(+3.24%) |
Jul 14, 2016 | 2.470 | 2.580 | 2.420 | 2.470 | 14,982 | -0.00(-0.16%) |
Jul 13, 2016 | 2.620 | 2.639 | 2.450 | 2.474 | 23,835 | -0.18(-6.64%) |
Jul 12, 2016 | 2.940 | 2.940 | 2.650 | 2.650 | 26,521 | -0.30(-10.17%) |
Jul 11, 2016 | 2.990 | 3.050 | 2.950 | 2.950 | 3,741 | -0.07(-2.32%) |
Jul 08, 2016 | 3.060 | 3.030 | 3.030 | 3.020 | 10,944 | -0.01(-0.33%) |
Jul 07, 2016 | 3.060 | 3.163 | 2.940 | 3.030 | 7,314 | -0.10(-3.19%) |
Jul 05, 2016 | 3.240 | 3.250 | 3.110 | 3.130 | 8,241 | +0.01(+0.32%) |
Jul 01, 2016 | 2.840 | 3.120 | 3.120 | 3.120 | 9,400 | +0.14(+4.70%) |
Jun 30, 2016 | 2.960 | 2.980 | 2.670 | 2.980 | 11,902 | +0.00(+0.00%) |
Jun 29, 2016 | 3.140 | 3.256 | 2.905 | 2.980 | 24,733 | -0.16(-5.10%) |
Jun 28, 2016 | 2.610 | 3.305 | 2.610 | 3.140 | 135,874 | +0.51(+19.39%) |
Jun 27, 2016 | 2.490 | 2.640 | 2.490 | 2.630 | 8,768 | +0.11(+4.37%) |
Jun 24, 2016 | 2.510 | 2.560 | 2.490 | 2.520 | 6,445 | -0.05(-1.95%) |
Jun 23, 2016 | 2.560 | 2.600 | 2.551 | 2.570 | 4,359 | -0.06(-2.28%) |
Jun 22, 2016 | 2.599 | 2.630 | 2.500 | 2.630 | 29,770 | +0.06(+2.33%) |
Jun 21, 2016 | 2.526 | 2.580 | 2.490 | 2.570 | 14,108 | +0.07(+2.80%) |
Jun 20, 2016 | 2.590 | 2.887 | 2.480 | 2.500 | 12,279 | -0.01(-0.40%) |
Jun 17, 2016 | 2.600 | 2.600 | 2.510 | 2.510 | 2,962 | -0.07(-2.71%) |
Jun 16, 2016 | 2.540 | 2.650 | 2.500 | 2.580 | 6,198 | -0.03(-1.15%) |
Jun 15, 2016 | 2.540 | 2.647 | 2.540 | 2.610 | 5,340 | +0.04(+1.56%) |
Jun 14, 2016 | 2.410 | 2.570 | 2.250 | 2.570 | 6,956 | +0.10(+4.05%) |
Jun 13, 2016 | 2.530 | 2.640 | 2.452 | 2.470 | 8,544 | -0.14(-5.36%) |
Jun 10, 2016 | 2.620 | 2.620 | 2.500 | 2.610 | 9,298 | +0.01(+0.38%) |
Jun 09, 2016 | 2.620 | 2.620 | 2.266 | 2.600 | 42,402 | +0.01(+0.49%) |
Jun 08, 2016 | 2.250 | 2.690 | 2.181 | 2.587 | 96,301 | +0.36(+16.02%) |
Jun 07, 2016 | 2.130 | 2.240 | 2.120 | 2.230 | 27,765 | +0.13(+6.19%) |
Jun 06, 2016 | 2.120 | 2.172 | 2.080 | 2.100 | 14,262 | -0.03(-1.41%) |
Jun 03, 2016 | 2.200 | 2.200 | 2.110 | 2.130 | 1,868 | -0.06(-2.74%) |
Jun 02, 2016 | 2.170 | 2.240 | 2.170 | 2.190 | 6,661 | +0.01(+0.46%) |
Jun 01, 2016 | 2.200 | 2.293 | 2.150 | 2.180 | 7,896 | -0.06(-2.68%) |
May 31, 2016 | 2.205 | 2.240 | 2.170 | 2.240 | 2,949 | +0.03(+1.36%) |
May 27, 2016 | 2.230 | 2.210 | 2.210 | 2.210 | 4,200 | -0.01(-0.45%) |
May 26, 2016 | 2.140 | 2.260 | 2.100 | 2.220 | 11,660 | +0.08(+3.74%) |
May 25, 2016 | 2.110 | 2.189 | 2.110 | 2.140 | 9,112 | -0.01(-0.47%) |
May 24, 2016 | 2.070 | 2.150 | 1.955 | 2.150 | 14,456 | +0.08(+3.87%) |
May 23, 2016 | 2.180 | 2.180 | 2.020 | 2.070 | 4,508 | -0.07(-3.28%) |
May 20, 2016 | 2.100 | 2.311 | 2.060 | 2.140 | 81,125 | +0.04(+1.90%) |
May 19, 2016 | 2.100 | 2.117 | 1.970 | 2.100 | 10,672 | +0.00(+0.00%) |
May 18, 2016 | 2.120 | 2.305 | 2.100 | 2.100 | 5,296 | -0.03(-1.41%) |
May 17, 2016 | 2.190 | 2.190 | 2.130 | 2.130 | 2,085 | +0.00(+0.00%) |
May 16, 2016 | 2.210 | 2.210 | 2.130 | 2.130 | 7,406 | +0.03(+1.43%) |
May 13, 2016 | 2.130 | 2.307 | 2.080 | 2.100 | 8,664 | +0.00(+0.00%) |
May 12, 2016 | 2.110 | 2.249 | 2.090 | 2.100 | 11,312 | +0.01(+0.48%) |
May 11, 2016 | 2.070 | 2.095 | 1.995 | 2.090 | 8,210 | +0.01(+0.48%) |
May 10, 2016 | 2.110 | 2.110 | 2.033 | 2.080 | 3,648 | -0.01(-0.48%) |
May 09, 2016 | 2.100 | 2.100 | 2.051 | 2.090 | 1,778 | +0.04(+1.95%) |
May 06, 2016 | 2.060 | 2.060 | 1.960 | 2.050 | 5,137 | -0.01(-0.49%) |
May 05, 2016 | 2.030 | 2.115 | 1.920 | 2.060 | 10,827 | +0.06(+2.94%) |
May 04, 2016 | 2.100 | 2.240 | 1.990 | 2.001 | 19,052 | +0.05(+2.63%) |
May 03, 2016 | 2.240 | 2.250 | 1.950 | 1.950 | 103,848 | -0.25(-11.36%) |