Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.442 | 4.837 | 4.431 | 4.574 | 56,445 | +0.04(+0.83%) |
Apr 27, 2017 | 4.480 | 4.536 | 4.442 | 4.536 | 2,456 | +0.07(+1.47%) |
Apr 26, 2017 | 4.245 | 4.470 | 4.179 | 4.470 | 31,030 | +0.07(+1.49%) |
Apr 25, 2017 | 4.236 | 4.405 | 4.179 | 4.405 | 27,037 | +0.18(+4.22%) |
Apr 24, 2017 | 4.486 | 5.237 | 4.069 | 4.226 | 540,051 | -0.22(-4.89%) |
Apr 21, 2017 | 4.402 | 4.444 | 4.402 | 4.444 | 1,101 | +0.05(+1.15%) |
Apr 20, 2017 | 4.444 | 4.488 | 4.356 | 4.393 | 12,385 | -0.06(-1.46%) |
Apr 19, 2017 | 4.569 | 4.569 | 4.421 | 4.458 | 8,746 | -0.08(-1.84%) |
Apr 18, 2017 | 4.474 | 4.588 | 4.431 | 4.541 | 19,119 | +0.09(+2.08%) |
Apr 17, 2017 | 4.375 | 4.458 | 4.356 | 4.449 | 7,403 | +0.08(+1.91%) |
Apr 13, 2017 | 4.375 | 4.416 | 4.365 | 4.365 | 2,641 | +0.01(+0.21%) |
Apr 12, 2017 | 4.356 | 4.365 | 4.347 | 4.356 | 7,516 | -0.01(-0.21%) |
Apr 11, 2017 | 4.458 | 4.588 | 4.319 | 4.365 | 9,202 | -0.12(-2.69%) |
Apr 10, 2017 | 4.355 | 4.532 | 4.300 | 4.486 | 8,645 | +0.08(+1.89%) |
Apr 07, 2017 | 4.319 | 4.402 | 4.226 | 4.402 | 5,851 | +0.13(+3.04%) |
Apr 06, 2017 | 4.226 | 4.402 | 4.226 | 4.273 | 5,094 | +0.05(+1.10%) |
Apr 05, 2017 | 4.097 | 4.245 | 4.087 | 4.226 | 18,943 | +0.14(+3.40%) |
Apr 04, 2017 | 4.180 | 4.180 | 3.939 | 4.087 | 13,368 | -0.09(-2.22%) |
Apr 03, 2017 | 4.347 | 4.353 | 4.180 | 4.180 | 19,271 | -0.17(-3.84%) |
Mar 31, 2017 | 4.671 | 4.776 | 4.310 | 4.347 | 91,340 | -0.10(-2.29%) |
Mar 30, 2017 | 4.208 | 4.671 | 4.208 | 4.449 | 111,223 | +0.15(+3.45%) |
Mar 29, 2017 | 4.171 | 4.300 | 4.171 | 4.300 | 7,791 | +0.12(+2.88%) |
Mar 28, 2017 | 4.208 | 4.287 | 4.171 | 4.180 | 3,856 | -0.13(-3.01%) |
Mar 27, 2017 | 4.106 | 4.310 | 4.106 | 4.310 | 2,788 | +0.13(+3.10%) |
Mar 24, 2017 | 4.041 | 4.217 | 4.004 | 4.180 | 9,081 | +0.14(+3.44%) |
Mar 23, 2017 | 4.038 | 4.067 | 4.032 | 4.041 | 8,393 | +0.00(+0.00%) |
Mar 22, 2017 | 4.236 | 4.236 | 4.041 | 4.041 | 12,083 | -0.20(-4.80%) |
Mar 21, 2017 | 4.254 | 4.282 | 4.143 | 4.245 | 9,288 | -0.01(-0.17%) |
Mar 20, 2017 | 4.147 | 4.252 | 4.147 | 4.252 | 1,485 | +0.20(+4.99%) |
Mar 17, 2017 | 4.245 | 4.263 | 4.050 | 4.050 | 3,583 | -0.13(-3.10%) |
Mar 16, 2017 | 4.087 | 4.189 | 4.078 | 4.180 | 9,046 | +0.00(+0.00%) |
Mar 15, 2017 | 4.402 | 4.402 | 4.161 | 4.180 | 5,639 | -0.14(-3.18%) |
Mar 14, 2017 | 4.337 | 4.439 | 3.995 | 4.317 | 18,532 | -0.12(-2.75%) |
Mar 13, 2017 | 4.171 | 4.439 | 3.837 | 4.439 | 6,922 | +0.27(+6.44%) |
Mar 10, 2017 | 4.495 | 4.495 | 4.171 | 4.171 | 9,582 | -0.28(-6.25%) |
Mar 09, 2017 | 3.976 | 4.463 | 3.911 | 4.449 | 51,770 | +0.48(+12.15%) |
Mar 08, 2017 | 3.920 | 3.976 | 3.916 | 3.967 | 2,013 | +0.11(+2.89%) |
Mar 07, 2017 | 3.874 | 3.976 | 3.846 | 3.856 | 11,072 | +0.03(+0.73%) |
Mar 06, 2017 | 3.948 | 3.948 | 3.828 | 3.828 | 9,568 | -0.12(-3.05%) |
Mar 03, 2017 | 3.846 | 3.976 | 3.818 | 3.948 | 3,529 | +0.04(+1.05%) |
Mar 02, 2017 | 3.865 | 3.976 | 3.763 | 3.907 | 20,613 | -0.01(-0.34%) |
Mar 01, 2017 | 3.931 | 3.931 | 3.809 | 3.920 | 7,944 | +0.03(+0.71%) |
Feb 28, 2017 | 3.772 | 3.976 | 3.772 | 3.893 | 4,907 | -0.05(-1.18%) |
Feb 27, 2017 | 3.837 | 3.939 | 3.772 | 3.939 | 4,851 | +0.18(+4.68%) |
Feb 24, 2017 | 3.837 | 3.897 | 3.763 | 3.763 | 4,923 | -0.01(-0.25%) |
Feb 23, 2017 | 3.846 | 3.900 | 3.772 | 3.772 | 3,326 | -0.17(-4.24%) |
Feb 22, 2017 | 3.991 | 4.032 | 3.808 | 3.939 | 5,879 | -0.01(-0.23%) |
Feb 21, 2017 | 3.818 | 3.948 | 3.754 | 3.948 | 28,039 | +0.13(+3.40%) |
Feb 17, 2017 | 3.818 | 3.818 | 3.818 | 0 | -0.09(-2.37%) | |
Feb 16, 2017 | 3.976 | 3.976 | 3.809 | 3.911 | 7,771 | -0.03(-0.71%) |
Feb 15, 2017 | 3.813 | 3.939 | 3.776 | 3.939 | 10,613 | +0.05(+1.19%) |
Feb 14, 2017 | 4.041 | 4.106 | 3.894 | 3.893 | 19,638 | -0.08(-2.10%) |
Feb 13, 2017 | 3.985 | 4.560 | 3.920 | 3.976 | 77,915 | -0.01(-0.23%) |
Feb 10, 2017 | 3.985 | 4.013 | 3.842 | 3.985 | 7,823 | +0.03(+0.70%) |
Feb 09, 2017 | 3.846 | 3.948 | 3.784 | 3.958 | 14,510 | +0.19(+4.91%) |
Feb 08, 2017 | 4.032 | 4.032 | 3.754 | 3.772 | 13,362 | -0.26(-6.44%) |
Feb 07, 2017 | 3.846 | 4.050 | 3.846 | 4.032 | 25,549 | +0.32(+8.48%) |
Feb 06, 2017 | 3.689 | 3.726 | 3.605 | 3.717 | 9,288 | -0.08(-2.20%) |
Feb 03, 2017 | 3.661 | 3.800 | 3.647 | 3.800 | 18,827 | +0.22(+6.22%) |
Feb 02, 2017 | 3.503 | 3.619 | 3.439 | 3.578 | 21,054 | +0.16(+4.81%) |
Feb 01, 2017 | 3.448 | 3.641 | 3.411 | 3.413 | 15,700 | -0.12(-3.33%) |
Jan 31, 2017 | 3.531 | 3.568 | 3.420 | 3.531 | 29,898 | -0.04(-1.04%) |
Jan 30, 2017 | 3.779 | 3.779 | 3.568 | 3.568 | 27,323 | -0.19(-5.17%) |
Jan 27, 2017 | 3.933 | 4.110 | 3.754 | 3.763 | 22,751 | -0.22(-5.58%) |
Jan 26, 2017 | 4.087 | 4.087 | 3.940 | 3.985 | 6,539 | -0.13(-3.15%) |
Jan 25, 2017 | 4.059 | 4.263 | 3.930 | 4.115 | 17,000 | +0.13(+3.26%) |
Jan 24, 2017 | 4.078 | 4.356 | 3.985 | 3.985 | 22,816 | -0.15(-3.59%) |
Jan 23, 2017 | 3.846 | 4.433 | 3.846 | 4.134 | 32,141 | +0.22(+5.69%) |
Jan 20, 2017 | 3.910 | 3.911 | 3.910 | 3.911 | 688 | +0.01(+0.24%) |
Jan 19, 2017 | 3.902 | 4.032 | 3.809 | 3.902 | 25,823 | -0.03(-0.71%) |
Jan 18, 2017 | 3.772 | 3.930 | 3.708 | 3.930 | 32,762 | +0.22(+5.98%) |
Jan 17, 2017 | 3.874 | 3.874 | 3.698 | 3.708 | 9,099 | -0.17(-4.29%) |
Jan 13, 2017 | 3.874 | 3.874 | 3.874 | 0 | -0.04(-0.95%) | |
Jan 12, 2017 | 3.874 | 3.911 | 3.837 | 3.911 | 4,865 | +0.13(+3.43%) |
Jan 11, 2017 | 3.726 | 4.087 | 3.661 | 3.781 | 35,945 | +0.08(+2.26%) |
Jan 10, 2017 | 3.689 | 3.698 | 3.640 | 3.698 | 6,862 | -0.03(-0.75%) |
Jan 09, 2017 | 3.513 | 3.791 | 3.392 | 3.726 | 47,699 | +0.16(+4.42%) |
Jan 06, 2017 | 3.476 | 3.689 | 3.429 | 3.568 | 25,823 | +0.09(+2.67%) |
Jan 05, 2017 | 3.462 | 3.503 | 3.457 | 3.476 | 10,856 | -0.04(-1.06%) |
Jan 04, 2017 | 3.513 | 3.522 | 3.485 | 3.513 | 6,638 | +0.05(+1.34%) |
Jan 03, 2017 | 3.485 | 3.550 | 3.401 | 3.466 | 9,876 | -0.02(-0.53%) |
Dec 30, 2016 | 3.485 | 3.485 | 3.485 | 0 | +0.00(+0.03%) | |
Dec 29, 2016 | 3.425 | 3.484 | 3.411 | 3.484 | 7,024 | +0.06(+1.87%) |
Dec 28, 2016 | 3.411 | 3.448 | 3.318 | 3.420 | 44,306 | +0.05(+1.37%) |
Dec 27, 2016 | 3.531 | 3.627 | 3.365 | 3.374 | 19,591 | -0.32(-8.54%) |
Dec 23, 2016 | 3.689 | 3.689 | 3.689 | 0 | +0.06(+1.79%) | |
Dec 22, 2016 | 3.763 | 3.763 | 3.503 | 3.624 | 46,404 | -0.15(-3.99%) |
Dec 21, 2016 | 3.791 | 3.883 | 3.744 | 3.774 | 18,306 | -0.01(-0.18%) |
Dec 20, 2016 | 3.772 | 3.800 | 3.760 | 3.781 | 13,861 | +0.02(+0.49%) |
Dec 19, 2016 | 3.791 | 3.800 | 3.698 | 3.763 | 37,955 | +0.02(+0.50%) |
Dec 16, 2016 | 3.781 | 3.788 | 3.707 | 3.744 | 10,458 | +0.00(+0.00%) |
Dec 15, 2016 | 3.809 | 3.840 | 3.642 | 3.744 | 50,730 | -0.09(-2.42%) |
Dec 14, 2016 | 3.939 | 3.976 | 3.707 | 3.837 | 35,455 | -0.10(-2.59%) |
Dec 13, 2016 | 4.032 | 4.032 | 3.778 | 3.939 | 60,048 | -0.05(-1.16%) |
Dec 12, 2016 | 3.587 | 4.032 | 3.547 | 3.985 | 197,352 | +0.44(+12.56%) |
Dec 09, 2016 | 3.615 | 3.615 | 3.448 | 3.540 | 21,659 | -0.03(-0.78%) |
Dec 08, 2016 | 3.476 | 3.615 | 3.448 | 3.568 | 126,653 | +0.14(+4.05%) |
Dec 07, 2016 | 3.309 | 3.465 | 3.309 | 3.429 | 38,550 | +0.09(+2.78%) |
Dec 06, 2016 | 3.337 | 3.337 | 3.244 | 3.337 | 28,521 | +0.04(+1.12%) |
Dec 05, 2016 | 3.337 | 3.337 | 3.225 | 3.299 | 38,702 | +0.03(+0.85%) |
Dec 02, 2016 | 3.374 | 3.392 | 3.262 | 3.272 | 34,040 | -0.16(-4.59%) |
Dec 01, 2016 | 3.346 | 3.466 | 3.244 | 3.429 | 61,710 | +0.06(+1.79%) |
Nov 30, 2016 | 3.578 | 3.578 | 3.244 | 3.369 | 54,390 | -0.18(-5.09%) |
Nov 29, 2016 | 3.429 | 3.578 | 3.427 | 3.550 | 20,395 | +0.16(+4.64%) |
Nov 28, 2016 | 3.429 | 3.429 | 3.383 | 3.392 | 31,252 | -0.10(-2.92%) |
Nov 25, 2016 | 3.355 | 3.578 | 3.355 | 3.494 | 41,680 | +0.13(+3.75%) |
Nov 23, 2016 | 3.368 | 3.368 | 3.368 | 0 | +0.18(+5.63%) | |
Nov 22, 2016 | 3.133 | 3.280 | 3.133 | 3.188 | 6,617 | +0.05(+1.47%) |
Nov 21, 2016 | 3.235 | 3.410 | 3.077 | 3.142 | 37,395 | -0.03(-0.88%) |
Nov 18, 2016 | 3.327 | 3.327 | 3.096 | 3.170 | 46,475 | -0.13(-3.93%) |
Nov 17, 2016 | 3.253 | 3.340 | 3.179 | 3.299 | 33,734 | +0.01(+0.28%) |
Nov 16, 2016 | 3.383 | 3.476 | 3.133 | 3.290 | 145,458 | -0.13(-3.79%) |
Nov 15, 2016 | 3.642 | 3.920 | 3.305 | 3.420 | 142,286 | -0.22(-6.11%) |
Nov 14, 2016 | 3.290 | 3.652 | 2.929 | 3.642 | 1,288,582 | +0.98(+36.93%) |
Nov 11, 2016 | 2.539 | 2.669 | 2.521 | 2.660 | 10,366 | +0.12(+4.74%) |
Nov 10, 2016 | 2.641 | 2.641 | 2.521 | 2.539 | 16,508 | +0.00(+0.00%) |
Nov 09, 2016 | 2.465 | 2.539 | 2.463 | 2.539 | 11,886 | +0.05(+1.86%) |
Nov 08, 2016 | 2.484 | 2.530 | 2.447 | 2.493 | 30,050 | -0.01(-0.37%) |
Nov 07, 2016 | 2.521 | 2.576 | 2.502 | 2.502 | 10,511 | -0.05(-1.81%) |
Nov 04, 2016 | 2.475 | 2.549 | 2.467 | 2.549 | 22,369 | +0.07(+2.99%) |
Nov 03, 2016 | 2.456 | 2.521 | 2.456 | 2.475 | 11,280 | -0.03(-1.11%) |
Nov 02, 2016 | 2.530 | 2.530 | 2.495 | 2.502 | 9,738 | -0.04(-1.46%) |
Nov 01, 2016 | 2.584 | 2.669 | 2.502 | 2.539 | 24,679 | -0.10(-3.86%) |
Oct 31, 2016 | 2.669 | 2.669 | 2.539 | 2.641 | 21,690 | -0.06(-2.06%) |
Oct 28, 2016 | 2.660 | 2.697 | 2.539 | 2.697 | 10,897 | +0.11(+4.30%) |
Oct 27, 2016 | 2.586 | 2.678 | 2.530 | 2.586 | 905 | +0.11(+4.49%) |
Oct 26, 2016 | 2.706 | 2.706 | 2.465 | 2.475 | 10,665 | -0.06(-2.55%) |
Oct 25, 2016 | 2.512 | 2.539 | 2.484 | 2.539 | 13,348 | +0.01(+0.37%) |
Oct 24, 2016 | 2.544 | 2.697 | 2.493 | 2.530 | 43,462 | +0.06(+2.48%) |
Oct 21, 2016 | 2.502 | 2.564 | 2.428 | 2.469 | 62,984 | -0.16(-6.20%) |
Oct 20, 2016 | 2.595 | 2.651 | 2.549 | 2.632 | 9,834 | +0.08(+3.27%) |
Oct 19, 2016 | 2.549 | 2.558 | 2.549 | 2.549 | 1,543 | +0.05(+1.85%) |
Oct 18, 2016 | 2.484 | 2.558 | 2.484 | 2.502 | 32,873 | +0.00(+0.00%) |
Oct 17, 2016 | 2.475 | 2.753 | 2.475 | 2.502 | 37,265 | +0.03(+1.12%) |
Oct 14, 2016 | 2.595 | 2.595 | 2.419 | 2.475 | 56,698 | -0.13(-4.98%) |
Oct 13, 2016 | 2.604 | 2.604 | 2.595 | 2.604 | 1,328 | -0.02(-0.71%) |
Oct 12, 2016 | 2.632 | 2.632 | 2.595 | 2.623 | 895 | +0.00(+0.00%) |
Oct 11, 2016 | 2.595 | 2.623 | 2.595 | 2.623 | 1,921 | -0.02(-0.71%) |
Oct 10, 2016 | 2.623 | 2.660 | 2.623 | 2.641 | 702 | +0.04(+1.42%) |
Oct 07, 2016 | 2.678 | 2.678 | 2.604 | 2.604 | 7,791 | -0.06(-2.43%) |
Oct 06, 2016 | 2.697 | 2.697 | 2.669 | 2.669 | 607 | -0.10(-3.68%) |
Oct 05, 2016 | 2.660 | 2.771 | 2.651 | 2.771 | 5,094 | +0.10(+3.82%) |
Oct 04, 2016 | 2.734 | 2.762 | 2.660 | 2.669 | 6,739 | -0.06(-2.04%) |
Oct 03, 2016 | 2.706 | 2.771 | 2.651 | 2.725 | 10,016 | +0.11(+4.26%) |
Sep 30, 2016 | 2.651 | 2.701 | 2.604 | 2.614 | 11,366 | -0.03(-1.05%) |
Sep 29, 2016 | 2.641 | 2.678 | 2.641 | 2.641 | 3,959 | +0.03(+1.06%) |
Sep 28, 2016 | 2.731 | 2.743 | 2.595 | 2.614 | 20,070 | -0.06(-2.08%) |
Sep 27, 2016 | 2.743 | 2.780 | 2.653 | 2.669 | 25,944 | -0.01(-0.31%) |
Sep 26, 2016 | 2.512 | 2.771 | 2.512 | 2.678 | 47,883 | +0.20(+8.20%) |
Sep 23, 2016 | 2.419 | 2.502 | 2.363 | 2.475 | 9,158 | +0.03(+1.14%) |
Sep 22, 2016 | 2.493 | 2.502 | 2.447 | 2.447 | 786 | -0.00(-0.00%) |
Sep 21, 2016 | 2.452 | 2.475 | 2.447 | 2.447 | 10,309 | -0.04(-1.49%) |
Sep 20, 2016 | 2.502 | 2.502 | 2.419 | 2.484 | 2,387 | +0.02(+0.68%) |
Sep 19, 2016 | 2.419 | 2.475 | 2.373 | 2.467 | 41,919 | -0.04(-1.41%) |
Sep 16, 2016 | 2.493 | 2.502 | 2.392 | 2.502 | 19,249 | +0.07(+3.05%) |
Sep 15, 2016 | 2.502 | 2.502 | 2.373 | 2.428 | 28,527 | +0.03(+1.16%) |
Sep 14, 2016 | 2.373 | 2.410 | 2.373 | 2.400 | 2,712 | +0.03(+1.17%) |
Sep 13, 2016 | 2.382 | 2.502 | 2.373 | 2.373 | 7,141 | +0.00(+0.00%) |
Sep 09, 2016 | 2.373 | 2.373 | 2.373 | 2.373 | 115 | +0.00(+0.00%) |
Sep 08, 2016 | 2.450 | 2.450 | 2.234 | 2.373 | 35,322 | -0.05(-1.92%) |
Sep 07, 2016 | 2.471 | 2.484 | 2.419 | 2.419 | 1,347 | -0.03(-1.23%) |
Sep 06, 2016 | 2.465 | 2.502 | 2.449 | 2.449 | 2,266 | +0.02(+0.86%) |
Sep 02, 2016 | 2.530 | 2.428 | 2.428 | 2.428 | 3,560 | -0.03(-1.33%) |
Sep 01, 2016 | 2.472 | 2.472 | 2.461 | 2.461 | 623 | +0.03(+1.35%) |
Aug 31, 2016 | 2.474 | 2.474 | 2.419 | 2.428 | 4,894 | +0.06(+2.34%) |
Aug 30, 2016 | 2.436 | 2.438 | 2.373 | 2.373 | 3,270 | -0.06(-2.66%) |
Aug 29, 2016 | 2.438 | 2.530 | 2.430 | 2.438 | 13,643 | +0.00(+0.00%) |
Aug 26, 2016 | 2.460 | 2.460 | 2.438 | 2.438 | 1,446 | -0.04(-1.46%) |
Aug 25, 2016 | 2.451 | 2.474 | 2.447 | 2.474 | 3,083 | +0.02(+0.71%) |
Aug 24, 2016 | 2.447 | 2.567 | 2.438 | 2.456 | 12,670 | +0.01(+0.38%) |
Aug 23, 2016 | 2.578 | 2.578 | 2.447 | 2.447 | 8,528 | -0.14(-5.38%) |
Aug 22, 2016 | 2.549 | 2.641 | 2.502 | 2.586 | 31,280 | +0.06(+2.57%) |
Aug 19, 2016 | 2.462 | 2.595 | 2.428 | 2.521 | 36,180 | +0.05(+1.87%) |
Aug 18, 2016 | 2.549 | 2.623 | 2.419 | 2.475 | 37,305 | -0.12(-4.64%) |
Aug 17, 2016 | 2.502 | 2.595 | 2.417 | 2.595 | 70,269 | +0.00(+0.00%) |
Aug 16, 2016 | 2.549 | 2.938 | 2.410 | 2.595 | 533,261 | -0.01(-0.36%) |
Aug 15, 2016 | 2.187 | 2.919 | 2.141 | 2.604 | 2,095,071 | +0.57(+27.73%) |
Aug 12, 2016 | 2.085 | 2.122 | 1.872 | 2.039 | 378,923 | -0.05(-2.22%) |
Aug 11, 2016 | 2.113 | 2.113 | 2.085 | 2.085 | 4,424 | +0.00(+0.00%) |
Aug 10, 2016 | 2.058 | 2.085 | 2.058 | 2.085 | 1,740 | +0.04(+1.81%) |
Aug 09, 2016 | 2.048 | 2.048 | 2.048 | 2.048 | 258 | -0.04(-1.78%) |
Aug 08, 2016 | 2.095 | 2.095 | 2.085 | 2.085 | 766 | +0.05(+2.64%) |
Aug 05, 2016 | 2.132 | 2.141 | 2.032 | 2.032 | 5,531 | -0.03(-1.25%) |
Aug 04, 2016 | 2.020 | 2.058 | 1.919 | 2.058 | 12,969 | +0.06(+3.26%) |
Aug 03, 2016 | 2.085 | 2.085 | 1.986 | 1.993 | 1,769 | +0.02(+0.97%) |
Aug 02, 2016 | 2.053 | 2.053 | 1.973 | 1.973 | 2,231 | -0.09(-4.52%) |
Aug 01, 2016 | 1.974 | 2.095 | 1.928 | 2.067 | 11,443 | +0.09(+4.69%) |
Jul 29, 2016 | 2.104 | 2.104 | 1.974 | 1.974 | 4,574 | -0.12(-5.71%) |
Jul 28, 2016 | 2.095 | 2.150 | 1.974 | 2.094 | 6,569 | +0.01(+0.40%) |
Jul 27, 2016 | 2.039 | 2.085 | 1.968 | 2.085 | 4,396 | +0.09(+4.60%) |
Jul 26, 2016 | 1.965 | 2.076 | 1.909 | 1.994 | 31,129 | -0.04(-1.78%) |
Jul 25, 2016 | 2.039 | 2.280 | 1.909 | 2.030 | 391,422 | -0.04(-1.79%) |
Jul 22, 2016 | 2.082 | 2.085 | 2.067 | 2.067 | 1,078 | -0.02(-0.89%) |
Jul 21, 2016 | 2.085 | 2.085 | 2.085 | 2.085 | 1,195 | +0.00(+0.00%) |
Jul 20, 2016 | 2.076 | 2.085 | 2.076 | 2.085 | 2,680 | -0.00(-0.00%) |
Jul 19, 2016 | 2.085 | 2.085 | 2.039 | 2.085 | 12,904 | +0.00(+0.00%) |
Jul 18, 2016 | 2.085 | 2.085 | 2.085 | 2.085 | 112 | +0.02(+0.74%) |
Jul 15, 2016 | 2.068 | 2.085 | 2.039 | 2.070 | 1,463 | -0.02(-0.73%) |
Jul 14, 2016 | 2.159 | 2.159 | 2.085 | 2.085 | 2,497 | +0.00(+0.00%) |
Jul 13, 2016 | 2.104 | 2.104 | 2.085 | 2.085 | 4,197 | +0.00(+0.00%) |
Jul 12, 2016 | 2.039 | 2.150 | 2.039 | 2.085 | 962 | +0.02(+0.90%) |
Jul 11, 2016 | 2.076 | 2.113 | 2.067 | 2.067 | 17,094 | -0.00(-0.00%) |
Jul 08, 2016 | 2.113 | 2.085 | 2.048 | 2.067 | 123,942 | -0.02(-0.89%) |
Jul 07, 2016 | 2.085 | 2.085 | 2.076 | 2.085 | 5,866 | -0.06(-2.60%) |
Jul 05, 2016 | 2.104 | 2.141 | 2.058 | 2.141 | 863 | -0.08(-3.75%) |
Jul 01, 2016 | 2.224 | 2.224 | 2.224 | 2.224 | 755 | -0.03(-1.23%) |
Jun 30, 2016 | 2.243 | 2.252 | 2.243 | 2.252 | 306 | +0.15(+7.05%) |
Jun 29, 2016 | 2.034 | 2.113 | 2.034 | 2.104 | 1,686 | -0.01(-0.44%) |
Jun 27, 2016 | 2.104 | 2.113 | 2.113 | 2.113 | 18 | -0.09(-4.20%) |
Jun 24, 2016 | 2.197 | 2.243 | 2.048 | 2.206 | 7,156 | +0.11(+5.31%) |
Jun 23, 2016 | 2.104 | 2.224 | 2.095 | 2.095 | 3,994 | +0.01(+0.44%) |
Jun 22, 2016 | 2.058 | 2.132 | 2.058 | 2.085 | 11,476 | +0.00(+0.00%) |
Jun 21, 2016 | 2.141 | 2.141 | 2.085 | 2.085 | 771 | -0.05(-2.17%) |
Jun 20, 2016 | 2.085 | 2.141 | 2.085 | 2.132 | 3,780 | +0.05(+2.26%) |
Jun 17, 2016 | 2.104 | 2.104 | 2.048 | 2.085 | 10,010 | -0.03(-1.35%) |
Jun 16, 2016 | 2.197 | 2.197 | 2.104 | 2.113 | 10,139 | -0.07(-3.39%) |
Jun 15, 2016 | 2.206 | 2.206 | 2.187 | 2.187 | 973 | -0.01(-0.42%) |
Jun 13, 2016 | 2.178 | 2.197 | 2.197 | 2.197 | 53 | -0.00(-0.00%) |
Jun 10, 2016 | 2.197 | 2.197 | 2.197 | 2.197 | 107 | +0.01(+0.43%) |
Jun 09, 2016 | 2.289 | 2.289 | 2.187 | 2.187 | 9,818 | -0.08(-3.67%) |
Jun 08, 2016 | 2.234 | 2.271 | 2.234 | 2.271 | 5,502 | +0.10(+4.78%) |
Jun 07, 2016 | 2.167 | 2.167 | 2.167 | 2.167 | 121 | +0.00(+0.23%) |
Jun 06, 2016 | 2.104 | 2.162 | 2.104 | 2.162 | 1,907 | +0.05(+2.32%) |
Jun 03, 2016 | 2.261 | 2.264 | 2.113 | 2.113 | 698 | -0.12(-5.39%) |
Jun 02, 2016 | 2.326 | 2.326 | 2.234 | 2.234 | 1,747 | -0.03(-1.31%) |
Jun 01, 2016 | 2.198 | 2.263 | 2.198 | 2.263 | 516 | +0.05(+2.17%) |
May 27, 2016 | 2.317 | 2.215 | 2.215 | 2.215 | 4 | +0.07(+3.46%) |
May 26, 2016 | 2.113 | 2.154 | 2.113 | 2.141 | 7,801 | -0.06(-2.53%) |
May 24, 2016 | 2.178 | 2.197 | 2.197 | 2.197 | 539 | -0.02(-0.72%) |
May 23, 2016 | 2.234 | 2.317 | 2.067 | 2.212 | 3,368 | +0.05(+2.45%) |
May 20, 2016 | 2.160 | 2.160 | 2.160 | 2.160 | 254 | -0.15(-6.42%) |
May 19, 2016 | 2.308 | 2.308 | 2.308 | 2.308 | 249 | -0.01(-0.40%) |
May 18, 2016 | 2.363 | 2.363 | 2.271 | 2.317 | 3,917 | +0.01(+0.40%) |
May 17, 2016 | 2.187 | 2.381 | 2.187 | 2.308 | 14,473 | +0.08(+3.75%) |
May 16, 2016 | 2.132 | 2.224 | 2.132 | 2.224 | 6,999 | +0.11(+5.26%) |
May 13, 2016 | 2.113 | 2.113 | 2.113 | 2.113 | 761 | -0.02(-0.87%) |
May 12, 2016 | 2.177 | 2.178 | 2.132 | 2.132 | 1,054 | +0.05(+2.22%) |
May 11, 2016 | 2.033 | 2.115 | 2.031 | 2.085 | 1,965 | -0.09(-4.26%) |
May 09, 2016 | 2.178 | 2.178 | 2.178 | 2.178 | 2 | +0.02(+0.86%) |
May 06, 2016 | 2.150 | 2.159 | 2.150 | 2.159 | 899 | +0.01(+0.43%) |
May 04, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 215 | +0.00(+0.00%) |