Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.120 | 2.250 | 2.070 | 2.150 | 1,202,171 | +0.05(+2.38%) |
Apr 27, 2017 | 2.130 | 2.170 | 2.074 | 2.100 | 412,889 | -0.04(-1.87%) |
Apr 26, 2017 | 2.070 | 2.181 | 2.060 | 2.140 | 1,113,082 | +0.07(+3.38%) |
Apr 25, 2017 | 1.980 | 2.080 | 1.930 | 2.070 | 629,720 | +0.11(+5.61%) |
Apr 24, 2017 | 1.990 | 1.990 | 1.870 | 1.960 | 541,777 | +0.04(+2.08%) |
Apr 21, 2017 | 1.950 | 2.010 | 1.880 | 1.920 | 683,425 | -0.05(-2.54%) |
Apr 20, 2017 | 1.960 | 2.055 | 1.940 | 1.970 | 517,693 | +0.02(+1.03%) |
Apr 19, 2017 | 2.000 | 2.030 | 1.940 | 1.950 | 597,776 | -0.05(-2.50%) |
Apr 18, 2017 | 2.150 | 2.150 | 2.000 | 2.000 | 1,380,400 | -0.19(-8.68%) |
Apr 17, 2017 | 1.850 | 2.200 | 1.850 | 2.190 | 3,401,510 | +0.35(+19.02%) |
Apr 13, 2017 | 1.950 | 1.990 | 1.830 | 1.840 | 2,059,008 | -0.10(-5.15%) |
Apr 12, 2017 | 2.100 | 2.100 | 1.930 | 1.940 | 1,126,718 | -0.16(-7.62%) |
Apr 11, 2017 | 2.200 | 2.225 | 2.010 | 2.100 | 1,270,933 | -0.11(-4.98%) |
Apr 10, 2017 | 2.410 | 2.520 | 2.180 | 2.210 | 2,053,113 | -0.21(-8.68%) |
Apr 07, 2017 | 2.520 | 2.590 | 2.350 | 2.420 | 1,304,979 | -0.15(-5.84%) |
Apr 06, 2017 | 2.770 | 2.780 | 2.530 | 2.570 | 1,432,196 | -0.23(-8.21%) |
Apr 05, 2017 | 3.140 | 3.140 | 2.650 | 2.800 | 1,834,636 | -0.31(-9.97%) |
Apr 04, 2017 | 3.170 | 3.230 | 3.010 | 3.110 | 912,833 | -0.09(-2.81%) |
Apr 03, 2017 | 3.520 | 3.600 | 3.190 | 3.200 | 803,489 | -0.03(-0.93%) |
Mar 31, 2017 | 3.290 | 3.300 | 3.100 | 3.230 | 783,048 | -0.11(-3.29%) |
Mar 30, 2017 | 3.470 | 3.490 | 3.271 | 3.340 | 523,753 | -0.09(-2.62%) |
Mar 29, 2017 | 3.380 | 3.569 | 3.360 | 3.430 | 679,884 | +0.06(+1.78%) |
Mar 28, 2017 | 3.390 | 3.430 | 3.310 | 3.370 | 382,866 | -0.02(-0.59%) |
Mar 27, 2017 | 3.230 | 3.420 | 3.170 | 3.390 | 572,941 | +0.09(+2.73%) |
Mar 24, 2017 | 3.240 | 3.400 | 3.200 | 3.300 | 687,900 | +0.10(+3.12%) |
Mar 23, 2017 | 3.050 | 3.340 | 2.971 | 3.200 | 676,034 | +0.14(+4.58%) |
Mar 22, 2017 | 3.160 | 3.210 | 3.010 | 3.060 | 553,633 | -0.10(-3.16%) |
Mar 21, 2017 | 3.410 | 3.440 | 3.100 | 3.160 | 1,051,603 | -0.20(-5.95%) |
Mar 20, 2017 | 3.580 | 3.600 | 3.350 | 3.360 | 947,938 | -0.19(-5.35%) |
Mar 17, 2017 | 3.240 | 3.550 | 3.220 | 3.550 | 1,852,262 | +0.30(+9.23%) |
Mar 16, 2017 | 3.120 | 3.376 | 3.050 | 3.250 | 794,855 | +0.15(+4.84%) |
Mar 15, 2017 | 2.720 | 3.240 | 2.710 | 3.100 | 1,361,743 | +0.15(+5.08%) |
Mar 14, 2017 | 2.920 | 2.970 | 2.770 | 2.950 | 655,501 | +0.04(+1.37%) |
Mar 13, 2017 | 3.000 | 3.060 | 2.900 | 2.910 | 812,329 | -0.08(-2.68%) |
Mar 10, 2017 | 2.890 | 3.040 | 2.840 | 2.990 | 627,242 | +0.12(+4.18%) |
Mar 09, 2017 | 2.960 | 3.020 | 2.820 | 2.870 | 451,028 | -0.07(-2.38%) |
Mar 08, 2017 | 2.770 | 3.020 | 2.770 | 2.940 | 725,775 | +0.14(+5.00%) |
Mar 07, 2017 | 2.640 | 2.916 | 2.600 | 2.800 | 757,256 | +0.13(+4.87%) |
Mar 06, 2017 | 2.820 | 2.860 | 2.620 | 2.670 | 768,685 | -0.17(-5.99%) |
Mar 03, 2017 | 3.070 | 3.110 | 2.800 | 2.840 | 1,150,272 | -0.17(-5.65%) |
Mar 02, 2017 | 3.030 | 3.840 | 2.950 | 3.010 | 5,258,153 | +0.01(+0.33%) |
Mar 01, 2017 | 2.900 | 3.220 | 2.660 | 3.000 | 3,406,903 | +0.22(+7.91%) |
Feb 28, 2017 | 2.420 | 2.870 | 2.380 | 2.780 | 2,325,337 | +0.33(+13.47%) |
Feb 27, 2017 | 2.250 | 2.480 | 2.250 | 2.450 | 560,660 | +0.14(+6.06%) |
Feb 24, 2017 | 2.250 | 2.310 | 2.100 | 2.310 | 468,787 | +0.03(+1.32%) |
Feb 23, 2017 | 2.350 | 2.350 | 2.200 | 2.280 | 661,662 | -0.08(-3.39%) |
Feb 22, 2017 | 2.410 | 2.450 | 2.330 | 2.360 | 338,498 | -0.06(-2.48%) |
Feb 21, 2017 | 2.390 | 2.480 | 2.350 | 2.420 | 505,950 | -0.02(-0.82%) |
Feb 17, 2017 | 2.440 | 2.440 | 2.440 | 0 | -0.13(-5.06%) | |
Feb 16, 2017 | 2.580 | 2.610 | 2.500 | 2.570 | 478,937 | -0.02(-0.77%) |
Feb 15, 2017 | 2.580 | 2.640 | 2.470 | 2.590 | 712,413 | +0.01(+0.39%) |
Feb 14, 2017 | 2.540 | 2.610 | 2.460 | 2.580 | 863,833 | +0.00(+0.00%) |
Feb 13, 2017 | 2.460 | 2.730 | 2.450 | 2.580 | 1,681,927 | +0.13(+5.31%) |
Feb 10, 2017 | 2.460 | 2.540 | 2.400 | 2.450 | 861,176 | +0.05(+2.08%) |
Feb 09, 2017 | 2.350 | 2.430 | 2.300 | 2.400 | 575,875 | +0.07(+3.00%) |
Feb 08, 2017 | 2.420 | 2.430 | 2.250 | 2.330 | 773,439 | -0.02(-0.85%) |
Feb 07, 2017 | 2.460 | 2.550 | 2.321 | 2.350 | 780,847 | -0.10(-4.08%) |
Feb 06, 2017 | 2.300 | 2.590 | 2.300 | 2.450 | 1,197,741 | +0.15(+6.52%) |
Feb 03, 2017 | 2.300 | 2.340 | 2.200 | 2.300 | 853,250 | +0.02(+0.88%) |
Feb 02, 2017 | 2.540 | 2.700 | 2.280 | 2.280 | 2,681,384 | -0.23(-9.16%) |
Feb 01, 2017 | 2.050 | 2.550 | 2.050 | 2.510 | 4,027,485 | +0.44(+21.26%) |
Jan 31, 2017 | 1.960 | 2.100 | 1.920 | 2.070 | 709,064 | +0.07(+3.50%) |
Jan 30, 2017 | 2.080 | 2.150 | 2.000 | 2.000 | 891,263 | -0.10(-4.76%) |
Jan 27, 2017 | 2.100 | 2.190 | 2.080 | 2.100 | 846,513 | +0.00(+0.00%) |
Jan 26, 2017 | 2.130 | 2.200 | 2.040 | 2.100 | 1,109,730 | -0.03(-1.41%) |
Jan 25, 2017 | 2.080 | 2.270 | 2.060 | 2.130 | 1,766,441 | +0.07(+3.40%) |
Jan 24, 2017 | 2.040 | 2.100 | 1.950 | 2.060 | 1,659,277 | -0.02(-0.96%) |
Jan 23, 2017 | 1.970 | 2.360 | 1.910 | 2.080 | 7,301,566 | +0.08(+4.00%) |
Jan 20, 2017 | 1.540 | 2.020 | 1.532 | 2.000 | 3,076,803 | +0.45(+29.03%) |
Jan 19, 2017 | 1.660 | 1.670 | 1.540 | 1.550 | 811,105 | -0.17(-9.88%) |
Jan 18, 2017 | 1.710 | 1.810 | 1.650 | 1.720 | 2,784,618 | +0.06(+3.61%) |
Jan 17, 2017 | 1.530 | 1.700 | 1.490 | 1.660 | 1,108,744 | +0.16(+10.67%) |
Jan 13, 2017 | 1.500 | 1.500 | 1.500 | 0 | +0.06(+4.17%) | |
Jan 12, 2017 | 1.460 | 1.470 | 1.410 | 1.440 | 426,699 | -0.01(-0.69%) |
Jan 11, 2017 | 1.420 | 1.480 | 1.409 | 1.450 | 412,939 | +0.04(+2.84%) |
Jan 10, 2017 | 1.410 | 1.450 | 1.400 | 1.410 | 394,191 | +0.00(+0.00%) |
Jan 09, 2017 | 1.460 | 1.510 | 1.400 | 1.410 | 468,262 | -0.05(-3.42%) |
Jan 06, 2017 | 1.450 | 1.565 | 1.433 | 1.460 | 779,350 | +0.01(+0.69%) |
Jan 05, 2017 | 1.470 | 1.473 | 1.350 | 1.450 | 514,420 | +0.03(+2.11%) |
Jan 04, 2017 | 1.400 | 1.480 | 1.400 | 1.420 | 371,375 | +0.04(+2.90%) |
Jan 03, 2017 | 1.370 | 1.410 | 1.320 | 1.380 | 190,464 | +0.03(+2.22%) |
Dec 30, 2016 | 1.350 | 1.350 | 1.350 | 0 | -0.04(-2.88%) | |
Dec 29, 2016 | 1.370 | 1.390 | 1.341 | 1.390 | 330,585 | +0.04(+2.96%) |
Dec 28, 2016 | 1.470 | 1.490 | 1.320 | 1.350 | 1,415,085 | -0.13(-8.78%) |
Dec 27, 2016 | 1.400 | 1.480 | 1.380 | 1.480 | 607,329 | +0.10(+7.25%) |
Dec 23, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.07(+5.34%) | |
Dec 22, 2016 | 1.380 | 1.400 | 1.300 | 1.310 | 374,947 | -0.07(-5.07%) |
Dec 21, 2016 | 1.420 | 1.430 | 1.370 | 1.380 | 518,720 | +0.00(+0.00%) |
Dec 20, 2016 | 1.350 | 1.400 | 1.320 | 1.380 | 490,597 | +0.01(+0.73%) |
Dec 19, 2016 | 1.290 | 1.390 | 1.280 | 1.370 | 999,267 | +0.09(+7.03%) |
Dec 16, 2016 | 1.150 | 1.290 | 1.150 | 1.280 | 3,037,432 | +0.12(+10.34%) |
Dec 15, 2016 | 1.230 | 1.230 | 1.160 | 1.160 | 541,517 | -0.06(-4.92%) |
Dec 14, 2016 | 1.250 | 1.290 | 1.210 | 1.220 | 346,536 | -0.04(-3.17%) |
Dec 13, 2016 | 1.310 | 1.320 | 1.250 | 1.260 | 461,865 | -0.05(-3.82%) |
Dec 12, 2016 | 1.430 | 1.430 | 1.290 | 1.310 | 592,613 | -0.13(-9.03%) |
Dec 09, 2016 | 1.380 | 1.480 | 1.360 | 1.440 | 616,246 | +0.08(+5.88%) |
Dec 08, 2016 | 1.390 | 1.410 | 1.300 | 1.360 | 489,016 | -0.05(-3.55%) |
Dec 07, 2016 | 1.590 | 1.600 | 1.400 | 1.410 | 902,360 | -0.19(-11.88%) |
Dec 06, 2016 | 1.440 | 1.650 | 1.360 | 1.600 | 1,970,320 | +0.17(+11.89%) |
Dec 05, 2016 | 1.240 | 1.440 | 1.225 | 1.430 | 994,897 | +0.23(+19.17%) |
Dec 02, 2016 | 1.180 | 1.210 | 1.150 | 1.200 | 244,048 | +0.01(+0.84%) |
Dec 01, 2016 | 1.150 | 1.240 | 1.130 | 1.190 | 609,648 | +0.03(+2.59%) |
Nov 30, 2016 | 1.120 | 1.180 | 1.110 | 1.160 | 797,627 | +0.02(+1.75%) |
Nov 29, 2016 | 1.140 | 1.200 | 1.120 | 1.140 | 421,298 | +0.01(+0.88%) |
Nov 28, 2016 | 1.210 | 1.230 | 1.130 | 1.130 | 303,951 | -0.10(-8.13%) |
Nov 25, 2016 | 1.220 | 1.240 | 1.200 | 1.230 | 144,801 | +0.01(+0.82%) |
Nov 23, 2016 | 1.220 | 1.220 | 1.220 | 0 | +0.05(+4.27%) | |
Nov 22, 2016 | 1.150 | 1.170 | 1.119 | 1.170 | 375,177 | +0.02(+1.74%) |
Nov 21, 2016 | 1.210 | 1.250 | 1.140 | 1.150 | 416,012 | -0.08(-6.50%) |
Nov 18, 2016 | 1.210 | 1.230 | 1.150 | 1.230 | 362,641 | +0.02(+1.65%) |
Nov 17, 2016 | 1.190 | 1.220 | 1.142 | 1.210 | 482,517 | +0.00(+0.00%) |
Nov 16, 2016 | 1.210 | 1.250 | 1.150 | 1.210 | 604,887 | -0.03(-2.42%) |
Nov 15, 2016 | 1.320 | 1.320 | 1.200 | 1.240 | 663,384 | -0.09(-6.77%) |
Nov 14, 2016 | 1.310 | 1.380 | 1.300 | 1.330 | 575,083 | +0.03(+2.31%) |
Nov 11, 2016 | 1.300 | 1.340 | 1.250 | 1.300 | 782,505 | +0.02(+1.56%) |
Nov 10, 2016 | 1.290 | 1.310 | 1.130 | 1.280 | 2,151,814 | +0.11(+9.40%) |
Nov 09, 2016 | 1.190 | 1.270 | 1.090 | 1.170 | 1,816,765 | +0.13(+12.50%) |
Nov 08, 2016 | 0.9700 | 1.070 | 0.9350 | 1.040 | 649,020 | +0.08(+8.60%) |
Nov 07, 2016 | 0.9798 | 0.9798 | 0.9400 | 0.9576 | 446,779 | +0.03(+3.08%) |
Nov 04, 2016 | 0.9928 | 1.010 | 0.8402 | 0.9290 | 1,681,692 | -0.08(-8.02%) |
Nov 03, 2016 | 1.170 | 1.200 | 0.9420 | 1.010 | 818,155 | -0.15(-12.93%) |
Nov 02, 2016 | 1.300 | 1.340 | 1.160 | 1.160 | 569,104 | -0.09(-7.20%) |
Nov 01, 2016 | 1.220 | 1.290 | 1.210 | 1.250 | 260,519 | +0.04(+3.31%) |
Oct 31, 2016 | 1.240 | 1.260 | 1.210 | 1.210 | 234,104 | -0.01(-0.82%) |
Oct 28, 2016 | 1.240 | 1.250 | 1.190 | 1.220 | 193,902 | -0.03(-2.40%) |
Oct 27, 2016 | 1.300 | 1.310 | 1.230 | 1.250 | 456,958 | -0.04(-3.10%) |
Oct 26, 2016 | 1.320 | 1.340 | 1.290 | 1.290 | 227,065 | -0.03(-2.27%) |
Oct 25, 2016 | 1.350 | 1.370 | 1.300 | 1.320 | 234,787 | -0.04(-2.94%) |
Oct 24, 2016 | 1.390 | 1.400 | 1.350 | 1.360 | 144,122 | -0.02(-1.45%) |
Oct 21, 2016 | 1.380 | 1.410 | 1.340 | 1.380 | 188,408 | -0.02(-1.43%) |
Oct 20, 2016 | 1.350 | 1.400 | 1.350 | 1.400 | 119,240 | +0.05(+3.70%) |
Oct 19, 2016 | 1.380 | 1.420 | 1.350 | 1.350 | 167,960 | -0.02(-1.46%) |
Oct 18, 2016 | 1.370 | 1.400 | 1.340 | 1.370 | 146,963 | +0.03(+2.24%) |
Oct 17, 2016 | 1.440 | 1.450 | 1.320 | 1.340 | 327,320 | -0.06(-4.29%) |
Oct 14, 2016 | 1.460 | 1.480 | 1.400 | 1.400 | 211,795 | -0.05(-3.45%) |
Oct 13, 2016 | 1.450 | 1.490 | 1.450 | 1.450 | 214,755 | -0.01(-0.68%) |
Oct 12, 2016 | 1.470 | 1.480 | 1.450 | 1.460 | 218,659 | +0.00(+0.00%) |
Oct 11, 2016 | 1.510 | 1.520 | 1.440 | 1.460 | 525,239 | -0.07(-4.58%) |
Oct 10, 2016 | 1.530 | 1.550 | 1.500 | 1.530 | 165,402 | +0.03(+2.00%) |
Oct 07, 2016 | 1.520 | 1.560 | 1.500 | 1.500 | 266,032 | -0.04(-2.60%) |
Oct 06, 2016 | 1.570 | 1.584 | 1.535 | 1.540 | 149,608 | -0.02(-1.28%) |
Oct 05, 2016 | 1.550 | 1.600 | 1.520 | 1.560 | 251,172 | +0.01(+0.65%) |
Oct 04, 2016 | 1.580 | 1.610 | 1.540 | 1.550 | 398,678 | -0.02(-1.27%) |
Oct 03, 2016 | 1.590 | 1.600 | 1.550 | 1.570 | 263,480 | +0.01(+0.64%) |
Sep 30, 2016 | 1.520 | 1.580 | 1.495 | 1.560 | 324,708 | +0.05(+3.31%) |
Sep 29, 2016 | 1.580 | 1.620 | 1.500 | 1.510 | 419,541 | -0.07(-4.43%) |
Sep 28, 2016 | 1.570 | 1.600 | 1.545 | 1.580 | 456,614 | +0.03(+1.94%) |
Sep 27, 2016 | 1.660 | 1.770 | 1.530 | 1.550 | 2,196,879 | +0.02(+1.31%) |
Sep 26, 2016 | 1.460 | 1.560 | 1.450 | 1.530 | 394,723 | +0.07(+4.79%) |
Sep 23, 2016 | 1.460 | 1.500 | 1.450 | 1.460 | 176,216 | -0.01(-0.68%) |
Sep 22, 2016 | 1.480 | 1.500 | 1.450 | 1.470 | 263,089 | +0.00(+0.00%) |
Sep 21, 2016 | 1.550 | 1.570 | 1.450 | 1.470 | 352,569 | -0.07(-4.55%) |
Sep 20, 2016 | 1.520 | 1.565 | 1.520 | 1.540 | 336,506 | +0.05(+3.36%) |
Sep 19, 2016 | 1.480 | 1.550 | 1.470 | 1.490 | 412,124 | +0.03(+2.05%) |
Sep 16, 2016 | 1.400 | 1.480 | 1.390 | 1.460 | 993,706 | +0.06(+4.29%) |
Sep 15, 2016 | 1.380 | 1.420 | 1.370 | 1.400 | 549,686 | +0.03(+2.19%) |
Sep 14, 2016 | 1.390 | 1.409 | 1.360 | 1.370 | 370,327 | -0.02(-1.44%) |
Sep 13, 2016 | 1.450 | 1.450 | 1.380 | 1.390 | 291,502 | -0.07(-4.79%) |
Sep 12, 2016 | 1.430 | 1.460 | 1.400 | 1.460 | 341,475 | +0.03(+2.10%) |
Sep 09, 2016 | 1.490 | 1.510 | 1.430 | 1.430 | 652,937 | -0.09(-5.92%) |
Sep 08, 2016 | 1.480 | 1.530 | 1.450 | 1.520 | 486,135 | +0.04(+2.70%) |
Sep 07, 2016 | 1.500 | 1.520 | 1.450 | 1.480 | 405,369 | -0.02(-1.33%) |
Sep 06, 2016 | 1.550 | 1.570 | 1.500 | 1.500 | 566,597 | -0.06(-3.85%) |
Sep 02, 2016 | 1.550 | 1.560 | 1.560 | 1.560 | 393,100 | +0.04(+2.63%) |
Sep 01, 2016 | 1.510 | 1.600 | 1.510 | 1.520 | 126,399 | +0.00(+0.00%) |
Aug 31, 2016 | 1.580 | 1.590 | 1.490 | 1.520 | 600,072 | -0.08(-5.00%) |
Aug 30, 2016 | 1.600 | 1.650 | 1.600 | 1.600 | 130,824 | +0.00(+0.00%) |
Aug 29, 2016 | 1.660 | 1.700 | 1.590 | 1.600 | 373,924 | -0.04(-2.44%) |
Aug 26, 2016 | 1.650 | 1.680 | 1.600 | 1.640 | 243,179 | +0.01(+0.61%) |
Aug 25, 2016 | 1.590 | 1.685 | 1.590 | 1.630 | 323,438 | +0.04(+2.52%) |
Aug 24, 2016 | 1.690 | 1.790 | 1.590 | 1.590 | 606,584 | -0.09(-5.36%) |
Aug 23, 2016 | 1.730 | 1.790 | 1.680 | 1.680 | 285,063 | -0.06(-3.45%) |
Aug 22, 2016 | 1.620 | 1.770 | 1.580 | 1.740 | 615,641 | +0.13(+8.07%) |
Aug 19, 2016 | 1.640 | 1.670 | 1.610 | 1.610 | 233,011 | -0.03(-1.83%) |
Aug 18, 2016 | 1.630 | 1.650 | 1.600 | 1.640 | 190,986 | +0.01(+0.61%) |
Aug 17, 2016 | 1.640 | 1.650 | 1.600 | 1.630 | 258,190 | -0.01(-0.61%) |
Aug 16, 2016 | 1.640 | 1.660 | 1.630 | 1.640 | 374,967 | -0.01(-0.61%) |
Aug 15, 2016 | 1.640 | 1.710 | 1.630 | 1.650 | 380,987 | +0.01(+0.61%) |
Aug 12, 2016 | 1.610 | 1.660 | 1.600 | 1.640 | 359,806 | +0.03(+1.86%) |
Aug 11, 2016 | 1.510 | 1.620 | 1.510 | 1.610 | 591,506 | +0.10(+6.62%) |
Aug 10, 2016 | 1.610 | 1.660 | 1.481 | 1.510 | 901,641 | -0.10(-6.21%) |
Aug 09, 2016 | 1.670 | 1.700 | 1.600 | 1.610 | 784,068 | -0.06(-3.59%) |
Aug 08, 2016 | 1.730 | 1.780 | 1.670 | 1.670 | 770,501 | -0.03(-1.76%) |
Aug 05, 2016 | 1.680 | 1.750 | 1.680 | 1.700 | 450,578 | +0.02(+1.19%) |
Aug 04, 2016 | 1.760 | 1.800 | 1.650 | 1.680 | 648,281 | -0.07(-4.00%) |
Aug 03, 2016 | 1.650 | 1.750 | 1.640 | 1.750 | 494,438 | +0.09(+5.42%) |
Aug 02, 2016 | 1.700 | 1.720 | 1.630 | 1.660 | 583,071 | -0.03(-1.78%) |
Aug 01, 2016 | 1.690 | 1.720 | 1.630 | 1.690 | 598,962 | +0.01(+0.60%) |
Jul 29, 2016 | 1.600 | 1.720 | 1.550 | 1.680 | 1,247,028 | +0.06(+3.70%) |
Jul 28, 2016 | 1.600 | 1.640 | 1.580 | 1.620 | 489,950 | +0.01(+0.62%) |
Jul 27, 2016 | 1.570 | 1.650 | 1.570 | 1.610 | 576,162 | +0.06(+3.87%) |
Jul 26, 2016 | 1.560 | 1.600 | 1.520 | 1.550 | 617,826 | -0.02(-1.27%) |
Jul 25, 2016 | 1.530 | 1.600 | 1.450 | 1.570 | 707,909 | +0.03(+1.95%) |
Jul 22, 2016 | 1.590 | 1.590 | 1.510 | 1.540 | 779,590 | -0.06(-3.75%) |
Jul 21, 2016 | 1.690 | 1.776 | 1.565 | 1.600 | 2,088,421 | -0.01(-0.62%) |
Jul 20, 2016 | 1.500 | 1.650 | 1.490 | 1.610 | 3,213,388 | +0.12(+8.05%) |
Jul 19, 2016 | 1.500 | 1.539 | 1.420 | 1.490 | 1,355,451 | -0.01(-0.67%) |
Jul 18, 2016 | 1.400 | 1.520 | 1.360 | 1.500 | 1,684,698 | +0.10(+7.14%) |
Jul 15, 2016 | 1.360 | 1.400 | 1.330 | 1.400 | 550,055 | +0.04(+2.94%) |
Jul 14, 2016 | 1.360 | 1.370 | 1.320 | 1.360 | 449,824 | +0.01(+0.74%) |
Jul 13, 2016 | 1.430 | 1.450 | 1.310 | 1.350 | 851,204 | -0.07(-4.93%) |
Jul 12, 2016 | 1.400 | 1.440 | 1.370 | 1.420 | 1,075,188 | +0.00(+0.00%) |
Jul 11, 2016 | 1.420 | 1.530 | 1.370 | 1.420 | 2,526,972 | +0.02(+1.43%) |
Jul 08, 2016 | 1.310 | 1.430 | 1.320 | 1.400 | 1,912,172 | +0.08(+6.06%) |
Jul 07, 2016 | 1.280 | 1.320 | 1.280 | 1.320 | 933,202 | +0.03(+2.33%) |
Jul 05, 2016 | 1.350 | 1.370 | 1.280 | 1.290 | 968,866 | -0.08(-5.84%) |
Jul 01, 2016 | 1.330 | 1.370 | 1.370 | 1.370 | 925,800 | +0.04(+3.01%) |
Jun 30, 2016 | 1.380 | 1.460 | 1.310 | 1.330 | 2,201,231 | -0.05(-3.62%) |
Jun 29, 2016 | 1.330 | 1.390 | 1.320 | 1.380 | 1,444,545 | +0.07(+5.34%) |
Jun 28, 2016 | 1.340 | 1.360 | 1.270 | 1.310 | 1,313,076 | +0.01(+0.77%) |
Jun 27, 2016 | 1.320 | 1.385 | 1.270 | 1.300 | 1,238,936 | -0.02(-1.52%) |
Jun 24, 2016 | 1.270 | 1.340 | 1.240 | 1.320 | 2,122,192 | +0.02(+1.54%) |
Jun 23, 2016 | 1.340 | 1.370 | 1.280 | 1.300 | 1,471,312 | -0.02(-1.52%) |
Jun 22, 2016 | 1.310 | 1.390 | 1.240 | 1.320 | 2,231,897 | +0.00(+0.00%) |
Jun 21, 2016 | 1.400 | 1.439 | 1.300 | 1.320 | 2,134,884 | -0.07(-5.04%) |
Jun 20, 2016 | 1.600 | 1.620 | 1.390 | 1.390 | 2,448,921 | -0.13(-8.55%) |
Jun 17, 2016 | 1.470 | 1.550 | 1.460 | 1.520 | 4,134,084 | +0.04(+2.70%) |
Jun 16, 2016 | 1.560 | 1.570 | 1.410 | 1.480 | 4,050,443 | -0.02(-1.33%) |
Jun 15, 2016 | 1.350 | 1.910 | 1.310 | 1.500 | 11,014,269 | +0.14(+10.29%) |
Jun 14, 2016 | 1.450 | 1.560 | 1.240 | 1.360 | 19,676,848 | -3.05(-69.16%) |
Jun 13, 2016 | 4.760 | 5.000 | 4.380 | 4.410 | 664,500 | -0.40(-8.32%) |
Jun 10, 2016 | 5.000 | 5.010 | 4.790 | 4.810 | 292,490 | -0.23(-4.56%) |
Jun 09, 2016 | 5.620 | 5.640 | 5.020 | 5.040 | 511,404 | -0.63(-11.11%) |
Jun 08, 2016 | 5.570 | 5.680 | 5.385 | 5.670 | 488,081 | +0.16(+2.90%) |
Jun 07, 2016 | 5.600 | 5.790 | 5.490 | 5.510 | 618,383 | -0.15(-2.65%) |
Jun 06, 2016 | 5.670 | 5.730 | 5.510 | 5.660 | 503,368 | +0.00(+0.00%) |
Jun 03, 2016 | 5.750 | 5.750 | 5.480 | 5.660 | 390,048 | -0.09(-1.57%) |
Jun 02, 2016 | 5.300 | 5.770 | 5.300 | 5.750 | 468,875 | +0.43(+8.08%) |
Jun 01, 2016 | 5.250 | 5.421 | 5.245 | 5.320 | 276,831 | +0.02(+0.38%) |
May 31, 2016 | 5.190 | 5.380 | 5.065 | 5.300 | 236,394 | +0.11(+2.12%) |
May 27, 2016 | 5.160 | 5.190 | 5.190 | 5.190 | 138,100 | +0.03(+0.58%) |
May 26, 2016 | 5.200 | 5.290 | 5.050 | 5.160 | 151,147 | -0.04(-0.77%) |
May 25, 2016 | 5.180 | 5.330 | 4.965 | 5.200 | 409,373 | +0.04(+0.78%) |
May 24, 2016 | 4.940 | 5.180 | 4.830 | 5.160 | 339,556 | +0.28(+5.74%) |
May 23, 2016 | 4.820 | 5.030 | 4.810 | 4.880 | 284,322 | +0.05(+1.04%) |
May 20, 2016 | 4.560 | 4.845 | 4.500 | 4.830 | 316,455 | +0.27(+5.92%) |
May 19, 2016 | 4.620 | 4.740 | 4.525 | 4.560 | 432,821 | -0.08(-1.72%) |
May 18, 2016 | 4.530 | 4.870 | 4.500 | 4.640 | 593,706 | +0.09(+1.98%) |
May 17, 2016 | 4.740 | 4.750 | 4.510 | 4.550 | 401,849 | -0.20(-4.21%) |
May 16, 2016 | 4.840 | 4.840 | 4.540 | 4.750 | 498,578 | -0.04(-0.84%) |
May 13, 2016 | 4.670 | 4.930 | 4.640 | 4.790 | 318,064 | +0.09(+1.91%) |
May 12, 2016 | 4.970 | 5.099 | 4.620 | 4.700 | 279,980 | -0.23(-4.67%) |
May 11, 2016 | 5.180 | 5.311 | 4.920 | 4.930 | 237,064 | -0.27(-5.19%) |
May 10, 2016 | 5.180 | 5.290 | 5.030 | 5.200 | 261,166 | +0.02(+0.39%) |
May 09, 2016 | 4.780 | 5.390 | 4.745 | 5.180 | 454,732 | +0.36(+7.47%) |
May 06, 2016 | 5.050 | 5.100 | 4.725 | 4.820 | 461,513 | -0.29(-5.68%) |
May 05, 2016 | 5.040 | 5.430 | 4.880 | 5.110 | 693,243 | -0.33(-6.07%) |
May 04, 2016 | 5.600 | 5.660 | 5.180 | 5.440 | 542,828 | -0.20(-3.55%) |
May 03, 2016 | 5.780 | 5.970 | 5.610 | 5.640 | 292,094 | -0.23(-3.92%) |