Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.960 | 1.966 | 1.960 | 1.960 | 1,027 | -0.01(-0.51%) |
Apr 27, 2017 | 1.970 | 1.970 | 1.970 | 1.970 | 628 | -0.02(-1.01%) |
Apr 26, 2017 | 1.972 | 2.010 | 1.970 | 1.990 | 2,563 | +0.02(+1.02%) |
Apr 25, 2017 | 1.950 | 2.010 | 1.950 | 1.970 | 16,027 | +0.01(+0.51%) |
Apr 24, 2017 | 2.010 | 2.010 | 1.886 | 1.960 | 8,881 | -0.02(-1.01%) |
Apr 21, 2017 | 1.990 | 1.991 | 1.970 | 1.980 | 9,494 | +0.01(+0.51%) |
Apr 20, 2017 | 2.013 | 2.013 | 1.920 | 1.970 | 30,185 | -0.04(-2.00%) |
Apr 19, 2017 | 2.010 | 2.070 | 2.010 | 2.010 | 5,795 | -0.02(-0.99%) |
Apr 18, 2017 | 2.080 | 2.080 | 2.030 | 2.030 | 20,884 | -0.02(-0.98%) |
Apr 17, 2017 | 2.020 | 2.060 | 2.020 | 2.050 | 2,963 | +0.01(+0.49%) |
Apr 13, 2017 | 2.030 | 2.080 | 2.030 | 2.040 | 10,485 | -0.02(-0.97%) |
Apr 12, 2017 | 2.080 | 2.090 | 2.000 | 2.060 | 46,503 | -0.01(-0.48%) |
Apr 11, 2017 | 2.060 | 2.110 | 2.040 | 2.070 | 16,706 | +0.01(+0.49%) |
Apr 10, 2017 | 2.020 | 2.110 | 2.020 | 2.060 | 20,583 | +0.00(+0.00%) |
Apr 07, 2017 | 2.090 | 2.100 | 2.060 | 2.060 | 10,726 | -0.04(-1.90%) |
Apr 06, 2017 | 2.050 | 2.280 | 2.020 | 2.100 | 40,152 | +0.05(+2.44%) |
Apr 05, 2017 | 2.150 | 2.180 | 2.020 | 2.050 | 64,426 | -0.08(-3.76%) |
Apr 04, 2017 | 2.100 | 2.160 | 2.080 | 2.130 | 18,639 | -0.01(-0.47%) |
Apr 03, 2017 | 2.160 | 2.160 | 2.120 | 2.140 | 10,546 | -0.02(-0.77%) |
Mar 31, 2017 | 2.230 | 2.230 | 2.110 | 2.157 | 23,224 | -0.09(-4.15%) |
Mar 30, 2017 | 2.160 | 2.250 | 2.160 | 2.250 | 28,690 | +0.05(+2.27%) |
Mar 29, 2017 | 2.141 | 2.200 | 2.090 | 2.200 | 20,187 | +0.04(+1.79%) |
Mar 28, 2017 | 2.150 | 2.211 | 2.131 | 2.161 | 28,538 | +0.01(+0.53%) |
Mar 27, 2017 | 2.140 | 2.150 | 2.110 | 2.150 | 4,151 | +0.04(+1.90%) |
Mar 24, 2017 | 2.080 | 2.160 | 2.080 | 2.110 | 11,774 | +0.03(+1.44%) |
Mar 23, 2017 | 2.150 | 2.150 | 2.070 | 2.080 | 3,938 | -0.01(-0.48%) |
Mar 21, 2017 | 2.090 | 2.090 | 2.090 | 87 | -0.04(-1.88%) | |
Mar 20, 2017 | 2.154 | 2.154 | 2.070 | 2.130 | 20,824 | -0.05(-2.29%) |
Mar 17, 2017 | 2.140 | 2.180 | 2.130 | 2.180 | 5,867 | +0.03(+1.32%) |
Mar 16, 2017 | 2.110 | 2.151 | 2.110 | 2.151 | 1,914 | +0.04(+1.97%) |
Mar 15, 2017 | 2.110 | 2.110 | 2.110 | 2.110 | 494 | -0.02(-0.94%) |
Mar 14, 2017 | 2.120 | 2.135 | 2.120 | 2.130 | 2,047 | +0.00(+0.00%) |
Mar 13, 2017 | 2.130 | 2.140 | 2.120 | 2.130 | 3,768 | -0.01(-0.47%) |
Mar 10, 2017 | 2.200 | 2.200 | 2.134 | 2.140 | 902 | +0.00(+0.00%) |
Mar 09, 2017 | 2.130 | 2.170 | 2.120 | 2.140 | 1,315 | +0.02(+0.94%) |
Mar 08, 2017 | 2.120 | 2.140 | 2.120 | 2.120 | 3,691 | -0.01(-0.65%) |
Mar 07, 2017 | 2.160 | 2.190 | 2.091 | 2.134 | 24,472 | -0.07(-3.00%) |
Mar 06, 2017 | 2.110 | 2.200 | 2.050 | 2.200 | 23,579 | +0.13(+6.28%) |
Mar 03, 2017 | 2.098 | 2.140 | 2.063 | 2.070 | 14,866 | -0.05(-2.36%) |
Mar 02, 2017 | 2.150 | 2.150 | 2.050 | 2.120 | 28,960 | -0.07(-3.20%) |
Mar 01, 2017 | 2.190 | 2.300 | 2.110 | 2.190 | 26,587 | +0.00(+0.00%) |
Feb 28, 2017 | 2.160 | 2.190 | 2.130 | 2.190 | 11,345 | -0.01(-0.45%) |
Feb 27, 2017 | 2.120 | 2.220 | 2.120 | 2.200 | 8,971 | +0.00(+0.00%) |
Feb 24, 2017 | 2.100 | 2.200 | 2.090 | 2.200 | 34,316 | +0.12(+5.77%) |
Feb 23, 2017 | 2.180 | 2.530 | 2.080 | 2.080 | 119,396 | -0.07(-3.26%) |
Feb 22, 2017 | 2.150 | 2.240 | 2.000 | 2.150 | 91,063 | -0.04(-1.83%) |
Feb 21, 2017 | 2.123 | 2.670 | 2.114 | 2.190 | 202,322 | +0.02(+0.92%) |
Feb 17, 2017 | 2.170 | 2.170 | 2.170 | 0 | +0.06(+2.84%) | |
Feb 16, 2017 | 2.081 | 2.180 | 2.020 | 2.110 | 28,011 | +0.08(+3.94%) |
Feb 15, 2017 | 2.030 | 2.030 | 2.030 | 2.030 | 303 | -0.06(-2.87%) |
Feb 14, 2017 | 2.070 | 2.090 | 2.070 | 2.090 | 2,494 | +0.06(+2.90%) |
Feb 13, 2017 | 2.060 | 2.120 | 2.020 | 2.031 | 19,976 | -0.07(-3.29%) |
Feb 10, 2017 | 2.140 | 2.180 | 2.030 | 2.100 | 21,585 | -0.02(-0.94%) |
Feb 09, 2017 | 2.100 | 2.120 | 2.100 | 2.120 | 6,055 | +0.01(+0.47%) |
Feb 08, 2017 | 2.230 | 2.230 | 2.090 | 2.110 | 8,947 | -0.12(-5.53%) |
Feb 07, 2017 | 2.240 | 2.240 | 2.233 | 2.233 | 676 | -0.05(-2.28%) |
Feb 06, 2017 | 2.240 | 2.286 | 2.240 | 2.286 | 664 | -0.06(-2.74%) |
Feb 03, 2017 | 2.290 | 2.350 | 2.260 | 2.350 | 2,038 | +0.11(+4.91%) |
Feb 02, 2017 | 2.340 | 2.340 | 2.240 | 2.240 | 2,909 | -0.01(-0.44%) |
Feb 01, 2017 | 2.220 | 2.388 | 2.220 | 2.250 | 11,741 | +0.02(+0.90%) |
Jan 31, 2017 | 2.263 | 2.380 | 2.200 | 2.230 | 5,325 | -0.02(-1.10%) |
Jan 30, 2017 | 2.255 | 2.255 | 2.255 | 2.255 | 986 | -0.12(-4.86%) |
Jan 27, 2017 | 2.359 | 2.450 | 2.230 | 2.370 | 11,522 | +0.03(+1.28%) |
Jan 26, 2017 | 2.290 | 2.389 | 2.110 | 2.340 | 11,611 | +0.10(+4.46%) |
Jan 25, 2017 | 2.260 | 2.320 | 2.238 | 2.240 | 5,352 | -0.06(-2.61%) |
Jan 24, 2017 | 2.236 | 2.320 | 2.200 | 2.300 | 12,007 | +0.05(+2.22%) |
Jan 23, 2017 | 2.300 | 2.300 | 2.140 | 2.250 | 13,457 | -0.03(-1.32%) |
Jan 20, 2017 | 2.170 | 2.280 | 1.960 | 2.280 | 45,175 | +0.10(+4.59%) |
Jan 19, 2017 | 2.600 | 2.600 | 2.120 | 2.180 | 97,773 | -0.24(-9.82%) |
Jan 18, 2017 | 1.880 | 3.360 | 1.880 | 2.417 | 1,952,800 | +0.55(+29.27%) |
Jan 17, 2017 | 1.750 | 1.880 | 1.750 | 1.870 | 16,199 | +0.14(+8.09%) |
Jan 13, 2017 | 1.730 | 1.730 | 1.730 | 0 | -0.03(-1.70%) | |
Jan 12, 2017 | 1.800 | 1.860 | 1.700 | 1.760 | 33,526 | -0.07(-3.83%) |
Jan 11, 2017 | 1.760 | 1.840 | 1.690 | 1.830 | 15,366 | +0.07(+3.98%) |
Jan 10, 2017 | 1.780 | 1.940 | 1.730 | 1.760 | 39,546 | -0.02(-1.12%) |
Jan 09, 2017 | 1.760 | 1.780 | 1.640 | 1.780 | 30,753 | +0.07(+4.09%) |
Jan 06, 2017 | 1.730 | 1.800 | 1.710 | 1.710 | 3,851 | -0.01(-0.58%) |
Jan 05, 2017 | 1.800 | 1.800 | 1.720 | 1.720 | 9,187 | +0.01(+0.58%) |
Jan 04, 2017 | 1.800 | 1.860 | 1.710 | 1.710 | 21,715 | -0.15(-8.06%) |
Jan 03, 2017 | 1.800 | 1.870 | 1.770 | 1.860 | 49,572 | +0.06(+3.33%) |
Dec 30, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.04(-2.17%) | |
Dec 29, 2016 | 1.700 | 1.880 | 1.670 | 1.840 | 43,322 | +0.14(+8.24%) |
Dec 28, 2016 | 1.730 | 1.800 | 1.700 | 1.700 | 66,803 | -0.06(-3.41%) |
Dec 27, 2016 | 1.850 | 1.850 | 1.760 | 1.760 | 6,858 | -0.06(-3.30%) |
Dec 23, 2016 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
Dec 22, 2016 | 1.851 | 1.950 | 1.850 | 1.850 | 7,345 | +0.07(+3.93%) |
Dec 21, 2016 | 1.820 | 1.860 | 1.763 | 1.780 | 18,694 | -0.07(-3.79%) |
Dec 20, 2016 | 1.810 | 1.860 | 1.770 | 1.850 | 12,151 | +0.00(+0.01%) |
Dec 19, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 3,422 | +0.00(+0.00%) |
Dec 16, 2016 | 1.856 | 1.856 | 1.850 | 1.850 | 5,372 | +0.00(+0.00%) |
Dec 15, 2016 | 1.850 | 1.869 | 1.850 | 1.850 | 6,133 | -0.04(-2.12%) |
Dec 14, 2016 | 1.850 | 1.890 | 1.847 | 1.890 | 1,640 | +0.03(+1.89%) |
Dec 13, 2016 | 1.850 | 1.855 | 1.850 | 1.855 | 3,068 | -0.01(-0.27%) |
Dec 12, 2016 | 1.850 | 1.860 | 1.850 | 1.860 | 3,241 | -0.01(-0.53%) |
Dec 09, 2016 | 1.863 | 1.870 | 1.863 | 1.870 | 469 | +0.01(+0.54%) |
Dec 08, 2016 | 1.890 | 1.910 | 1.840 | 1.860 | 21,324 | +0.02(+1.09%) |
Dec 07, 2016 | 1.914 | 1.914 | 1.790 | 1.840 | 17,493 | -0.02(-1.08%) |
Dec 06, 2016 | 1.900 | 1.962 | 1.790 | 1.860 | 8,273 | -0.10(-5.10%) |
Dec 05, 2016 | 1.900 | 1.980 | 1.900 | 1.960 | 17,024 | +0.09(+4.81%) |
Dec 02, 2016 | 1.920 | 1.930 | 1.860 | 1.870 | 8,646 | +0.02(+1.08%) |
Dec 01, 2016 | 1.850 | 1.850 | 1.850 | 1.850 | 270 | +0.00(+0.00%) |
Nov 30, 2016 | 1.853 | 1.853 | 1.850 | 1.850 | 1,616 | +0.00(+0.00%) |
Nov 29, 2016 | 1.888 | 1.888 | 1.850 | 1.850 | 3,309 | -0.00(-0.09%) |
Nov 28, 2016 | 1.930 | 1.930 | 1.852 | 1.852 | 2,172 | -0.02(-0.98%) |
Nov 25, 2016 | 1.870 | 1.870 | 1.870 | 1.870 | 1,695 | +0.01(+0.54%) |
Nov 23, 2016 | 1.860 | 1.860 | 1.860 | 0 | -0.01(-0.37%) | |
Nov 22, 2016 | 1.860 | 1.867 | 1.860 | 1.867 | 1,032 | -0.00(-0.17%) |
Nov 21, 2016 | 1.870 | 1.870 | 1.870 | 1.870 | 271 | -0.02(-1.05%) |
Nov 18, 2016 | 1.890 | 1.890 | 1.890 | 1.890 | 559 | +0.01(+0.53%) |
Nov 17, 2016 | 1.900 | 1.907 | 1.880 | 1.880 | 6,646 | +0.02(+1.08%) |
Nov 16, 2016 | 2.056 | 2.056 | 1.850 | 1.860 | 24,693 | -0.04(-2.31%) |
Nov 15, 2016 | 1.970 | 1.970 | 1.880 | 1.904 | 7,541 | -0.12(-5.77%) |
Nov 14, 2016 | 1.850 | 2.100 | 1.850 | 2.021 | 84,063 | +0.17(+9.15%) |
Nov 11, 2016 | 1.900 | 1.900 | 1.850 | 1.851 | 3,786 | -0.05(-2.57%) |
Nov 10, 2016 | 1.870 | 1.900 | 1.831 | 1.900 | 3,294 | +0.03(+1.60%) |
Nov 09, 2016 | 1.880 | 1.880 | 1.870 | 1.870 | 4,200 | -0.03(-1.58%) |
Nov 08, 2016 | 1.890 | 1.900 | 1.890 | 1.900 | 715 | +0.00(+0.00%) |
Nov 07, 2016 | 1.889 | 1.900 | 1.884 | 1.900 | 10,478 | -0.01(-0.52%) |
Nov 04, 2016 | 1.896 | 1.910 | 1.893 | 1.910 | 9,677 | +0.02(+1.06%) |
Nov 02, 2016 | 1.890 | 1.890 | 1.890 | 29 | +0.03(+1.45%) | |
Nov 01, 2016 | 1.863 | 1.863 | 1.863 | 1.863 | 114 | -0.05(-2.46%) |
Oct 31, 2016 | 1.900 | 1.910 | 1.900 | 1.910 | 553 | +0.00(+0.00%) |
Oct 28, 2016 | 1.910 | 1.910 | 1.900 | 1.910 | 1,459 | +0.06(+3.24%) |
Oct 27, 2016 | 1.878 | 1.880 | 1.850 | 1.850 | 4,748 | -0.05(-2.51%) |
Oct 26, 2016 | 1.860 | 1.898 | 1.850 | 1.898 | 3,426 | -0.01(-0.64%) |
Oct 25, 2016 | 1.920 | 1.920 | 1.910 | 1.910 | 1,368 | +0.00(+0.00%) |
Oct 24, 2016 | 1.830 | 1.910 | 1.830 | 1.910 | 5,146 | +0.06(+3.24%) |
Oct 21, 2016 | 1.850 | 1.850 | 1.850 | 1.850 | 4,574 | +0.04(+2.17%) |
Oct 20, 2016 | 1.840 | 1.840 | 1.800 | 1.811 | 2,028 | +0.01(+0.59%) |
Oct 19, 2016 | 1.890 | 1.890 | 1.720 | 1.800 | 27,259 | -0.10(-5.30%) |
Oct 18, 2016 | 1.900 | 2.020 | 1.900 | 1.901 | 933 | -0.10(-4.95%) |
Oct 17, 2016 | 1.900 | 2.000 | 1.900 | 2.000 | 323 | +0.04(+2.04%) |
Oct 14, 2016 | 1.920 | 2.040 | 1.900 | 1.960 | 6,197 | -0.04(-2.00%) |
Oct 13, 2016 | 1.930 | 2.000 | 1.920 | 2.000 | 4,463 | -0.02(-1.00%) |
Oct 11, 2016 | 2.020 | 2.020 | 2.020 | 2.020 | 1 | -0.03(-1.46%) |
Oct 10, 2016 | 2.000 | 2.057 | 1.920 | 2.050 | 3,843 | +0.01(+0.49%) |
Oct 07, 2016 | 1.957 | 2.060 | 1.900 | 2.040 | 25,533 | +0.10(+5.15%) |
Oct 06, 2016 | 1.920 | 2.056 | 1.920 | 1.940 | 5,814 | -0.01(-0.51%) |
Oct 05, 2016 | 1.880 | 2.090 | 1.880 | 1.950 | 5,883 | +0.11(+5.98%) |
Oct 04, 2016 | 1.840 | 1.840 | 1.840 | 1.840 | 212 | +0.01(+0.55%) |
Oct 03, 2016 | 1.850 | 1.860 | 1.830 | 1.830 | 10,694 | -0.02(-1.08%) |
Sep 30, 2016 | 1.830 | 1.850 | 1.830 | 1.850 | 3,614 | +0.02(+1.09%) |
Sep 29, 2016 | 1.950 | 1.950 | 1.800 | 1.830 | 6,213 | -0.06(-3.14%) |
Sep 28, 2016 | 1.889 | 1.889 | 1.889 | 1.889 | 869 | -0.02(-1.08%) |
Sep 27, 2016 | 1.920 | 1.970 | 1.900 | 1.910 | 5,507 | +0.01(+0.53%) |
Sep 26, 2016 | 1.880 | 1.900 | 1.880 | 1.900 | 2,236 | +0.04(+2.15%) |
Sep 23, 2016 | 1.900 | 1.900 | 1.850 | 1.860 | 2,700 | -0.02(-1.06%) |
Sep 21, 2016 | 1.930 | 1.880 | 1.880 | 1.880 | 91 | +0.00(+0.00%) |
Sep 20, 2016 | 1.840 | 1.955 | 1.840 | 1.880 | 1,491 | +0.03(+1.62%) |
Sep 19, 2016 | 1.910 | 1.960 | 1.850 | 1.850 | 3,976 | -0.07(-3.65%) |
Sep 16, 2016 | 1.910 | 1.960 | 1.900 | 1.920 | 2,767 | -0.03(-1.54%) |
Sep 15, 2016 | 1.910 | 2.010 | 1.890 | 1.950 | 3,446 | +0.07(+3.72%) |
Sep 14, 2016 | 1.920 | 2.088 | 1.880 | 1.880 | 7,380 | -0.08(-4.08%) |
Sep 13, 2016 | 2.010 | 2.010 | 1.880 | 1.960 | 7,417 | +0.04(+2.08%) |
Sep 12, 2016 | 1.990 | 2.080 | 1.915 | 1.920 | 13,555 | -0.23(-10.70%) |
Sep 09, 2016 | 2.050 | 2.160 | 1.930 | 2.150 | 20,850 | +0.03(+1.42%) |
Sep 08, 2016 | 2.100 | 2.150 | 2.040 | 2.120 | 9,758 | -0.02(-0.93%) |
Sep 07, 2016 | 2.120 | 2.210 | 2.010 | 2.140 | 14,222 | +0.05(+2.39%) |
Sep 06, 2016 | 2.200 | 2.200 | 1.990 | 2.090 | 32,216 | -0.03(-1.42%) |
Sep 02, 2016 | 1.910 | 2.120 | 2.120 | 2.120 | 21,400 | +0.17(+8.72%) |
Sep 01, 2016 | 1.880 | 1.960 | 1.860 | 1.950 | 9,737 | +0.13(+7.14%) |
Aug 31, 2016 | 1.840 | 1.870 | 1.800 | 1.820 | 20,495 | -0.02(-0.89%) |
Aug 30, 2016 | 1.860 | 1.860 | 1.830 | 1.836 | 1,267 | +0.03(+1.39%) |
Aug 29, 2016 | 1.810 | 1.868 | 1.810 | 1.811 | 7,836 | +0.01(+0.62%) |
Aug 26, 2016 | 1.830 | 1.830 | 1.800 | 1.800 | 5,152 | -0.06(-3.23%) |
Aug 25, 2016 | 1.830 | 1.860 | 1.830 | 1.860 | 1,341 | +0.03(+1.64%) |
Aug 24, 2016 | 1.800 | 1.850 | 1.710 | 1.830 | 13,978 | +0.03(+1.67%) |
Aug 23, 2016 | 1.810 | 1.860 | 1.780 | 1.800 | 19,919 | -0.02(-1.10%) |
Aug 22, 2016 | 1.800 | 1.850 | 1.800 | 1.820 | 7,415 | +0.00(+0.00%) |
Aug 19, 2016 | 1.810 | 1.840 | 1.803 | 1.820 | 5,200 | +0.02(+1.11%) |
Aug 18, 2016 | 1.800 | 1.850 | 1.800 | 1.800 | 4,966 | +0.00(+0.00%) |
Aug 17, 2016 | 1.810 | 1.820 | 1.750 | 1.800 | 7,163 | -0.02(-1.10%) |
Aug 16, 2016 | 1.720 | 1.849 | 1.720 | 1.820 | 21,126 | +0.03(+1.68%) |
Aug 15, 2016 | 1.850 | 1.850 | 1.750 | 1.790 | 8,275 | +0.04(+2.29%) |
Aug 12, 2016 | 1.770 | 1.837 | 1.730 | 1.750 | 9,611 | -0.08(-4.37%) |
Aug 11, 2016 | 1.740 | 1.850 | 1.740 | 1.830 | 59,480 | +0.08(+4.57%) |
Aug 10, 2016 | 1.720 | 1.790 | 1.700 | 1.750 | 4,587 | -0.01(-0.57%) |
Aug 09, 2016 | 1.780 | 1.790 | 1.690 | 1.760 | 17,353 | +0.07(+4.14%) |
Aug 08, 2016 | 1.710 | 1.780 | 1.650 | 1.690 | 16,731 | -0.04(-2.31%) |
Aug 05, 2016 | 1.750 | 1.780 | 1.700 | 1.730 | 9,691 | -0.04(-2.20%) |
Aug 04, 2016 | 1.700 | 1.770 | 1.700 | 1.769 | 14,814 | +0.07(+4.06%) |
Aug 03, 2016 | 1.700 | 1.790 | 1.550 | 1.700 | 65,097 | -0.07(-3.95%) |
Aug 02, 2016 | 1.820 | 1.830 | 1.660 | 1.770 | 26,397 | -0.05(-2.75%) |
Aug 01, 2016 | 1.860 | 1.940 | 1.760 | 1.820 | 20,371 | -0.03(-1.63%) |
Jul 29, 2016 | 1.980 | 2.020 | 1.850 | 1.850 | 33,363 | -0.14(-7.03%) |
Jul 28, 2016 | 2.650 | 2.740 | 1.920 | 1.990 | 407,649 | -0.26(-11.56%) |
Jul 27, 2016 | 1.870 | 2.400 | 1.850 | 2.250 | 189,911 | +0.34(+17.80%) |
Jul 26, 2016 | 1.980 | 1.980 | 1.878 | 1.910 | 7,670 | -0.03(-1.29%) |
Jul 25, 2016 | 1.840 | 2.089 | 1.780 | 1.935 | 38,378 | +0.11(+6.32%) |
Jul 22, 2016 | 2.000 | 2.100 | 1.800 | 1.820 | 11,869 | -0.30(-14.15%) |
Jul 21, 2016 | 2.030 | 2.370 | 2.030 | 2.120 | 48,787 | +0.08(+3.93%) |
Jul 20, 2016 | 1.761 | 2.400 | 1.760 | 2.040 | 342,343 | +0.28(+15.90%) |
Jul 19, 2016 | 1.760 | 1.760 | 1.760 | 1.760 | 1,317 | +0.00(+0.00%) |
Jul 18, 2016 | 1.755 | 1.780 | 1.755 | 1.760 | 1,021 | +0.00(+0.00%) |
Jul 15, 2016 | 1.740 | 1.980 | 1.620 | 1.760 | 15,809 | +0.17(+10.69%) |
Jul 14, 2016 | 1.700 | 1.700 | 1.500 | 1.590 | 8,958 | -0.19(-10.67%) |
Jul 13, 2016 | 1.801 | 1.812 | 1.720 | 1.780 | 3,700 | -0.02(-1.11%) |
Jul 12, 2016 | 1.820 | 1.820 | 1.730 | 1.800 | 1,280 | +0.00(+0.00%) |
Jul 11, 2016 | 1.690 | 1.800 | 1.690 | 1.800 | 9,422 | +0.08(+4.65%) |
Jul 08, 2016 | 1.730 | 1.700 | 1.700 | 1.720 | 5,063 | +0.02(+1.18%) |
Jul 07, 2016 | 1.830 | 1.830 | 1.700 | 1.700 | 3,717 | +0.03(+1.80%) |
Jul 05, 2016 | 1.800 | 1.800 | 1.670 | 1.670 | 10,705 | -0.13(-7.22%) |
Jul 01, 2016 | 1.790 | 1.800 | 1.800 | 1.800 | 800 | +0.02(+1.12%) |
Jun 30, 2016 | 1.840 | 1.840 | 1.780 | 1.780 | 880 | -0.05(-2.73%) |
Jun 29, 2016 | 1.760 | 1.880 | 1.760 | 1.830 | 2,253 | +0.05(+2.80%) |
Jun 28, 2016 | 1.780 | 1.780 | 1.780 | 1.780 | 2,681 | -0.01(-0.55%) |
Jun 27, 2016 | 1.730 | 1.790 | 1.730 | 1.790 | 2,144 | -0.02(-1.10%) |
Jun 24, 2016 | 1.780 | 1.920 | 1.780 | 1.810 | 3,562 | -0.02(-1.09%) |
Jun 23, 2016 | 1.820 | 1.830 | 1.800 | 1.830 | 3,374 | -0.01(-0.54%) |
Jun 22, 2016 | 1.800 | 1.840 | 1.800 | 1.840 | 557 | -0.02(-1.08%) |
Jun 21, 2016 | 2.070 | 2.070 | 1.800 | 1.860 | 6,103 | +0.05(+2.76%) |
Jun 17, 2016 | 1.870 | 1.810 | 1.810 | 1.810 | 12 | -0.02(-1.09%) |
Jun 16, 2016 | 1.820 | 1.830 | 1.820 | 1.830 | 1,208 | +0.03(+1.67%) |
Jun 15, 2016 | 1.870 | 1.870 | 1.800 | 1.800 | 6,031 | -0.02(-1.10%) |
Jun 14, 2016 | 1.800 | 1.980 | 1.800 | 1.820 | 5,352 | +0.02(+1.11%) |
Jun 13, 2016 | 1.800 | 1.860 | 1.800 | 1.800 | 4,388 | -0.06(-3.28%) |
Jun 10, 2016 | 1.910 | 1.910 | 1.780 | 1.861 | 4,790 | -0.04(-2.05%) |
Jun 09, 2016 | 1.890 | 2.040 | 1.880 | 1.900 | 30,565 | +0.00(+0.00%) |
Jun 08, 2016 | 1.870 | 2.790 | 1.790 | 1.900 | 321,945 | +0.11(+6.15%) |
Jun 07, 2016 | 1.780 | 1.800 | 1.780 | 1.790 | 12,374 | -0.01(-0.56%) |
Jun 06, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 205 | -0.01(-0.55%) |
Jun 03, 2016 | 1.820 | 1.820 | 1.810 | 1.810 | 401 | -0.04(-2.32%) |
Jun 02, 2016 | 1.880 | 1.880 | 1.780 | 1.853 | 1,824 | +0.04(+2.38%) |
Jun 01, 2016 | 1.890 | 1.890 | 1.780 | 1.810 | 5,614 | -0.07(-3.72%) |
May 31, 2016 | 1.894 | 1.940 | 1.880 | 1.880 | 3,239 | -0.04(-2.08%) |
May 27, 2016 | 1.850 | 1.920 | 1.920 | 1.920 | 1,200 | +0.04(+2.12%) |
May 26, 2016 | 1.880 | 1.880 | 1.880 | 1.880 | 636 | -0.04(-2.08%) |
May 25, 2016 | 2.000 | 2.029 | 1.850 | 1.920 | 10,440 | -0.02(-1.03%) |
May 24, 2016 | 1.753 | 1.970 | 1.753 | 1.940 | 21,637 | +0.16(+8.98%) |
May 23, 2016 | 1.760 | 1.780 | 1.734 | 1.780 | 717 | +0.06(+3.28%) |
May 19, 2016 | 1.730 | 1.724 | 1.724 | 1.724 | 54 | -0.06(-3.17%) |
May 18, 2016 | 1.790 | 1.790 | 1.760 | 1.780 | 341 | +0.05(+2.89%) |
May 17, 2016 | 1.790 | 1.820 | 1.700 | 1.730 | 15,420 | -0.02(-1.09%) |
May 16, 2016 | 1.740 | 1.750 | 1.740 | 1.749 | 3,369 | -0.03(-1.74%) |
May 13, 2016 | 1.754 | 1.800 | 1.738 | 1.780 | 1,616 | -0.01(-0.56%) |
May 12, 2016 | 1.700 | 1.790 | 1.700 | 1.790 | 1,394 | +0.08(+4.63%) |
May 11, 2016 | 1.800 | 1.800 | 1.710 | 1.711 | 1,008 | -0.07(-3.89%) |
May 10, 2016 | 1.710 | 1.790 | 1.710 | 1.780 | 4,129 | +0.00(+0.00%) |
May 09, 2016 | 1.780 | 1.780 | 1.780 | 1.780 | 1,700 | -0.03(-1.66%) |
May 06, 2016 | 1.780 | 1.810 | 1.780 | 1.810 | 12,670 | +0.00(+0.00%) |
May 05, 2016 | 1.810 | 1.810 | 1.784 | 1.810 | 2,522 | +0.02(+1.12%) |
May 04, 2016 | 1.753 | 1.790 | 1.753 | 1.790 | 6,532 | +0.06(+3.47%) |
May 03, 2016 | 1.726 | 1.730 | 1.726 | 1.730 | 1,685 | +0.00(+0.00%) |