Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.820 | 3.860 | 3.720 | 3.750 | 1,134,418 | -0.05(-1.32%) |
Apr 27, 2017 | 3.900 | 3.900 | 3.660 | 3.800 | 1,307,113 | -0.18(-4.52%) |
Apr 26, 2017 | 4.000 | 4.040 | 3.930 | 3.980 | 888,992 | -0.03(-0.75%) |
Apr 25, 2017 | 4.050 | 4.050 | 3.980 | 4.010 | 925,384 | -0.02(-0.50%) |
Apr 24, 2017 | 4.080 | 4.110 | 4.000 | 4.030 | 791,027 | -0.01(-0.25%) |
Apr 21, 2017 | 4.110 | 4.110 | 3.970 | 4.040 | 1,004,362 | -0.09(-2.18%) |
Apr 20, 2017 | 4.170 | 4.240 | 4.120 | 4.130 | 686,480 | -0.06(-1.43%) |
Apr 19, 2017 | 4.390 | 4.450 | 4.140 | 4.190 | 1,944,444 | -0.14(-3.23%) |
Apr 18, 2017 | 4.290 | 4.380 | 4.230 | 4.330 | 2,214,411 | +0.04(+0.93%) |
Apr 17, 2017 | 4.250 | 4.340 | 4.210 | 4.290 | 936,525 | +0.06(+1.42%) |
Apr 13, 2017 | 4.400 | 4.400 | 4.170 | 4.230 | 950,564 | -0.08(-1.86%) |
Apr 12, 2017 | 4.440 | 4.510 | 4.280 | 4.310 | 2,468,744 | -0.17(-3.79%) |
Apr 11, 2017 | 4.460 | 4.490 | 4.325 | 4.480 | 1,676,993 | +0.05(+1.13%) |
Apr 10, 2017 | 4.280 | 4.460 | 4.220 | 4.430 | 1,278,118 | +0.19(+4.48%) |
Apr 07, 2017 | 4.130 | 4.250 | 4.090 | 4.240 | 1,241,353 | +0.10(+2.42%) |
Apr 06, 2017 | 4.120 | 4.180 | 4.085 | 4.140 | 1,535,145 | +0.07(+1.72%) |
Apr 05, 2017 | 4.220 | 4.330 | 4.050 | 4.070 | 1,429,076 | -0.05(-1.21%) |
Apr 04, 2017 | 4.060 | 4.130 | 3.990 | 4.120 | 1,021,805 | +0.07(+1.73%) |
Apr 03, 2017 | 4.070 | 4.120 | 3.970 | 4.050 | 1,293,947 | +0.00(+0.00%) |
Mar 31, 2017 | 4.000 | 4.070 | 3.940 | 4.050 | 1,041,111 | +0.05(+1.25%) |
Mar 30, 2017 | 4.100 | 4.120 | 3.970 | 4.000 | 1,716,817 | -0.01(-0.25%) |
Mar 29, 2017 | 3.970 | 4.040 | 3.860 | 4.010 | 2,122,367 | +0.13(+3.35%) |
Mar 28, 2017 | 3.650 | 3.940 | 3.610 | 3.880 | 2,980,001 | +0.30(+8.38%) |
Mar 27, 2017 | 3.600 | 3.600 | 3.480 | 3.580 | 1,747,058 | -0.05(-1.38%) |
Mar 24, 2017 | 3.690 | 3.740 | 3.570 | 3.630 | 2,914,152 | -0.03(-0.82%) |
Mar 23, 2017 | 3.660 | 3.730 | 3.490 | 3.660 | 3,558,195 | +0.07(+1.95%) |
Mar 22, 2017 | 3.960 | 3.550 | 3.590 | 10,967,574 | -0.31(-7.95%) | |
Mar 21, 2017 | 4.120 | 4.200 | 3.870 | 3.900 | 736,383 | -0.19(-4.65%) |
Mar 20, 2017 | 4.130 | 4.200 | 4.060 | 4.090 | 967,249 | -0.11(-2.62%) |
Mar 17, 2017 | 4.330 | 4.340 | 4.180 | 4.200 | 1,186,933 | -0.08(-1.87%) |
Mar 16, 2017 | 4.240 | 4.350 | 4.140 | 4.280 | 1,357,119 | +0.06(+1.42%) |
Mar 15, 2017 | 4.050 | 4.280 | 4.030 | 4.220 | 1,772,318 | +0.24(+6.03%) |
Mar 14, 2017 | 3.890 | 4.030 | 3.600 | 3.980 | 2,417,764 | -0.01(-0.25%) |
Mar 13, 2017 | 4.050 | 4.080 | 3.900 | 3.990 | 1,402,055 | -0.03(-0.75%) |
Mar 10, 2017 | 4.040 | 4.080 | 3.990 | 4.020 | 1,615,946 | -0.03(-0.74%) |
Mar 09, 2017 | 4.130 | 4.340 | 3.900 | 4.050 | 3,356,367 | -0.25(-5.81%) |
Mar 08, 2017 | 4.490 | 4.540 | 4.220 | 4.300 | 2,146,150 | -0.27(-5.91%) |
Mar 07, 2017 | 4.680 | 4.680 | 4.430 | 4.570 | 1,416,219 | -0.05(-1.08%) |
Mar 06, 2017 | 4.690 | 4.690 | 4.510 | 4.620 | 2,976,832 | -0.05(-1.07%) |
Mar 03, 2017 | 4.560 | 4.700 | 4.485 | 4.670 | 2,214,669 | +0.11(+2.41%) |
Mar 02, 2017 | 4.600 | 4.730 | 4.420 | 4.560 | 1,475,254 | -0.19(-4.00%) |
Mar 01, 2017 | 4.990 | 5.010 | 4.690 | 4.750 | 1,733,596 | -0.17(-3.46%) |
Feb 28, 2017 | 5.040 | 5.040 | 4.770 | 4.920 | 1,461,858 | -0.18(-3.53%) |
Feb 27, 2017 | 5.210 | 5.240 | 5.080 | 5.100 | 753,360 | -0.08(-1.54%) |
Feb 24, 2017 | 5.180 | 5.300 | 5.010 | 5.180 | 1,870,289 | -0.05(-0.96%) |
Feb 23, 2017 | 5.310 | 5.470 | 5.170 | 5.230 | 1,966,217 | +0.06(+1.16%) |
Feb 22, 2017 | 5.180 | 5.220 | 5.120 | 5.170 | 660,288 | -0.12(-2.27%) |
Feb 21, 2017 | 5.130 | 5.310 | 5.090 | 5.290 | 804,471 | +0.26(+5.17%) |
Feb 17, 2017 | 5.030 | 5.030 | 5.030 | 0 | -0.14(-2.71%) | |
Feb 16, 2017 | 5.360 | 5.390 | 5.120 | 5.170 | 1,085,364 | -0.19(-3.54%) |
Feb 15, 2017 | 5.590 | 5.590 | 5.350 | 5.360 | 710,298 | -0.13(-2.37%) |
Feb 14, 2017 | 5.520 | 5.550 | 5.310 | 5.490 | 1,105,721 | +0.01(+0.18%) |
Feb 13, 2017 | 5.450 | 5.500 | 5.270 | 5.480 | 926,009 | +0.01(+0.18%) |
Feb 10, 2017 | 5.370 | 5.530 | 5.330 | 5.470 | 1,690,640 | +0.16(+3.01%) |
Feb 09, 2017 | 5.140 | 5.310 | 5.110 | 5.310 | 1,444,740 | +0.23(+4.53%) |
Feb 08, 2017 | 5.050 | 5.170 | 4.980 | 5.080 | 1,331,030 | +0.00(+0.00%) |
Feb 07, 2017 | 5.060 | 5.160 | 5.040 | 5.080 | 1,329,317 | +0.00(+0.00%) |
Feb 06, 2017 | 5.090 | 5.105 | 5.030 | 5.080 | 960,461 | -0.01(-0.20%) |
Feb 03, 2017 | 5.060 | 5.105 | 4.995 | 5.090 | 1,212,021 | +0.00(+0.00%) |
Feb 02, 2017 | 5.060 | 5.095 | 5.030 | 5.090 | 1,008,726 | +0.06(+1.19%) |
Feb 01, 2017 | 4.970 | 5.060 | 4.920 | 5.030 | 1,346,343 | +0.14(+2.86%) |
Jan 31, 2017 | 4.710 | 4.935 | 4.710 | 4.890 | 1,121,881 | +0.14(+2.95%) |
Jan 30, 2017 | 4.870 | 4.890 | 4.660 | 4.750 | 1,332,961 | -0.20(-4.04%) |
Jan 27, 2017 | 5.010 | 5.080 | 4.930 | 4.950 | 803,595 | -0.06(-1.20%) |
Jan 26, 2017 | 5.080 | 5.170 | 4.970 | 5.010 | 1,025,951 | -0.07(-1.38%) |
Jan 25, 2017 | 5.060 | 5.100 | 4.980 | 5.080 | 1,399,653 | +0.15(+3.04%) |
Jan 24, 2017 | 4.810 | 5.030 | 4.810 | 4.930 | 1,537,033 | +0.12(+2.49%) |
Jan 23, 2017 | 5.100 | 5.180 | 4.720 | 4.810 | 1,920,216 | -0.29(-5.69%) |
Jan 20, 2017 | 5.230 | 5.260 | 5.080 | 5.100 | 1,015,695 | -0.07(-1.35%) |
Jan 19, 2017 | 4.940 | 5.240 | 4.940 | 5.170 | 1,693,845 | +0.14(+2.78%) |
Jan 18, 2017 | 5.060 | 5.090 | 4.920 | 5.030 | 1,055,326 | -0.05(-0.98%) |
Jan 17, 2017 | 4.810 | 5.120 | 4.810 | 5.080 | 1,749,387 | +0.31(+6.50%) |
Jan 16, 2017 | 4.770 | 4.810 | 4.460 | 4.770 | 986,363 | -0.02(-0.42%) |
Jan 13, 2017 | 4.810 | 4.860 | 4.730 | 4.790 | 607,048 | -0.05(-1.03%) |
Jan 12, 2017 | 5.090 | 5.090 | 4.800 | 4.840 | 1,846,222 | -0.22(-4.35%) |
Jan 11, 2017 | 5.390 | 5.390 | 4.960 | 5.060 | 3,007,665 | -0.15(-2.88%) |
Jan 10, 2017 | 5.040 | 5.350 | 5.010 | 5.210 | 2,798,290 | +0.09(+1.76%) |
Jan 09, 2017 | 5.100 | 5.440 | 5.080 | 5.120 | 3,811,481 | +0.10(+1.99%) |
Jan 06, 2017 | 5.140 | 5.140 | 4.970 | 5.020 | 1,354,952 | -0.05(-0.99%) |
Jan 05, 2017 | 4.950 | 5.110 | 4.910 | 5.070 | 1,914,846 | +0.17(+3.47%) |
Jan 04, 2017 | 4.660 | 4.900 | 4.645 | 4.900 | 1,693,205 | +0.24(+5.15%) |
Jan 03, 2017 | 4.650 | 4.780 | 4.540 | 4.660 | 1,536,146 | +0.06(+1.30%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.04(+0.88%) | |
Dec 29, 2016 | 4.600 | 4.600 | 4.500 | 4.560 | 385,080 | +0.02(+0.44%) |
Dec 28, 2016 | 4.440 | 4.610 | 4.440 | 4.540 | 827,255 | +0.16(+3.65%) |
Dec 23, 2016 | 4.380 | 4.380 | 4.380 | 0 | -0.05(-1.13%) | |
Dec 22, 2016 | 4.400 | 4.470 | 4.340 | 4.430 | 342,116 | +0.02(+0.45%) |
Dec 21, 2016 | 4.540 | 4.540 | 4.260 | 4.410 | 830,585 | -0.07(-1.56%) |
Dec 20, 2016 | 4.500 | 4.570 | 4.470 | 4.480 | 993,739 | +0.01(+0.22%) |
Dec 19, 2016 | 4.490 | 4.520 | 4.380 | 4.470 | 1,335,027 | +0.03(+0.68%) |
Dec 16, 2016 | 4.580 | 4.610 | 4.430 | 4.440 | 1,331,461 | -0.06(-1.33%) |
Dec 15, 2016 | 4.410 | 4.530 | 4.400 | 4.500 | 1,167,463 | +0.06(+1.35%) |
Dec 14, 2016 | 4.560 | 4.770 | 4.410 | 4.440 | 3,266,965 | -0.04(-0.89%) |
Dec 13, 2016 | 4.450 | 4.520 | 4.370 | 4.480 | 2,263,962 | +0.04(+0.90%) |
Dec 12, 2016 | 4.880 | 4.880 | 4.420 | 4.440 | 2,591,207 | +0.08(+1.83%) |
Dec 09, 2016 | 4.390 | 4.440 | 4.280 | 4.360 | 1,341,304 | +0.12(+2.83%) |
Dec 08, 2016 | 4.310 | 4.350 | 4.170 | 4.240 | 2,533,222 | +0.12(+2.91%) |
Dec 07, 2016 | 4.220 | 4.500 | 4.005 | 4.120 | 2,894,182 | -0.03(-0.72%) |
Dec 06, 2016 | 4.060 | 4.220 | 3.940 | 4.150 | 2,171,849 | +0.08(+1.97%) |
Dec 05, 2016 | 4.000 | 4.160 | 3.980 | 4.070 | 2,306,734 | +0.14(+3.56%) |
Dec 02, 2016 | 3.770 | 3.985 | 3.730 | 3.930 | 1,555,773 | +0.16(+4.24%) |
Dec 01, 2016 | 3.930 | 3.950 | 3.715 | 3.770 | 2,240,697 | +0.08(+2.17%) |
Nov 30, 2016 | 3.500 | 3.750 | 3.450 | 3.690 | 4,589,190 | +0.43(+13.19%) |
Nov 29, 2016 | 3.200 | 3.270 | 3.070 | 3.260 | 975,618 | -0.05(-1.51%) |
Nov 28, 2016 | 3.440 | 3.470 | 3.260 | 3.310 | 863,111 | -0.06(-1.78%) |
Nov 25, 2016 | 3.500 | 3.520 | 3.310 | 3.370 | 651,486 | -0.13(-3.71%) |
Nov 24, 2016 | 3.450 | 3.530 | 3.450 | 3.500 | 434,291 | +0.00(+0.00%) |
Nov 23, 2016 | 3.460 | 3.515 | 3.430 | 3.500 | 683,975 | +0.00(+0.00%) |
Nov 22, 2016 | 3.590 | 3.610 | 3.460 | 3.500 | 844,237 | -0.06(-1.69%) |
Nov 21, 2016 | 3.500 | 3.565 | 3.480 | 3.560 | 1,642,963 | +0.13(+3.79%) |
Nov 18, 2016 | 3.360 | 3.460 | 3.360 | 3.430 | 777,486 | +0.10(+3.00%) |
Nov 17, 2016 | 3.350 | 3.430 | 3.300 | 3.330 | 918,821 | +0.03(+0.91%) |
Nov 16, 2016 | 3.500 | 3.570 | 3.220 | 3.300 | 1,576,730 | -0.19(-5.44%) |
Nov 15, 2016 | 3.460 | 3.610 | 3.460 | 3.490 | 1,810,149 | +0.10(+2.95%) |
Nov 14, 2016 | 3.150 | 3.450 | 3.150 | 3.390 | 2,250,930 | +0.22(+6.94%) |
Nov 11, 2016 | 3.190 | 3.230 | 3.130 | 3.170 | 1,322,848 | +0.03(+0.96%) |
Nov 10, 2016 | 3.260 | 3.340 | 3.170 | 3.140 | 2,218,792 | +0.03(+0.96%) |
Nov 09, 2016 | 2.800 | 3.110 | 2.790 | 3.110 | 1,450,136 | +0.23(+7.99%) |
Nov 08, 2016 | 2.890 | 2.920 | 2.800 | 2.880 | 693,186 | -0.05(-1.71%) |
Nov 07, 2016 | 2.960 | 2.960 | 2.910 | 2.930 | 729,838 | +0.04(+1.38%) |
Nov 04, 2016 | 2.740 | 2.900 | 2.720 | 2.890 | 1,257,722 | +0.13(+4.71%) |
Nov 03, 2016 | 2.760 | 2.800 | 2.740 | 2.760 | 709,240 | -0.03(-1.08%) |
Nov 02, 2016 | 2.800 | 2.855 | 2.780 | 2.790 | 1,189,938 | -0.08(-2.79%) |
Nov 01, 2016 | 2.900 | 2.970 | 2.810 | 2.870 | 1,332,323 | -0.01(-0.35%) |
Oct 31, 2016 | 2.910 | 2.940 | 2.840 | 2.880 | 967,462 | -0.10(-3.36%) |
Oct 28, 2016 | 3.010 | 3.080 | 2.920 | 2.980 | 744,171 | -0.03(-1.00%) |
Oct 27, 2016 | 2.990 | 3.050 | 2.960 | 3.010 | 2,206,752 | +0.01(+0.33%) |
Oct 26, 2016 | 3.030 | 3.090 | 2.960 | 3.000 | 2,007,444 | -0.04(-1.32%) |
Oct 25, 2016 | 3.130 | 3.170 | 3.010 | 3.040 | 733,187 | -0.09(-2.88%) |
Oct 24, 2016 | 3.180 | 3.190 | 3.020 | 3.130 | 1,387,858 | -0.07(-2.19%) |
Oct 21, 2016 | 3.190 | 3.250 | 3.150 | 3.200 | 1,203,407 | -0.02(-0.62%) |
Oct 20, 2016 | 3.260 | 3.310 | 3.200 | 3.220 | 1,711,049 | -0.09(-2.72%) |
Oct 19, 2016 | 3.200 | 3.345 | 3.200 | 3.310 | 2,069,086 | +0.15(+4.75%) |
Oct 18, 2016 | 3.220 | 3.230 | 3.140 | 3.160 | 1,196,037 | -0.03(-0.94%) |
Oct 17, 2016 | 3.170 | 3.240 | 3.110 | 3.190 | 1,852,435 | +0.01(+0.31%) |
Oct 14, 2016 | 3.150 | 3.270 | 3.130 | 3.180 | 2,211,156 | +0.04(+1.27%) |
Oct 13, 2016 | 3.060 | 3.170 | 3.030 | 3.140 | 993,768 | +0.03(+0.96%) |
Oct 12, 2016 | 3.130 | 3.130 | 3.010 | 3.110 | 1,475,525 | -0.04(-1.27%) |
Oct 11, 2016 | 3.230 | 3.300 | 3.100 | 3.150 | 2,914,242 | +0.00(+0.00%) |
Oct 07, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.13(-3.96%) | |
Oct 06, 2016 | 3.300 | 3.370 | 3.170 | 3.280 | 2,751,231 | +0.14(+4.46%) |
Oct 05, 2016 | 2.950 | 3.220 | 2.950 | 3.140 | 3,389,163 | +0.28(+9.79%) |
Oct 04, 2016 | 2.970 | 2.990 | 2.830 | 2.860 | 1,793,831 | -0.03(-1.04%) |
Oct 03, 2016 | 2.730 | 2.970 | 2.730 | 2.890 | 4,501,821 | +0.20(+7.43%) |
Sep 30, 2016 | 2.720 | 2.750 | 2.630 | 2.690 | 2,576,906 | +0.02(+0.75%) |
Sep 29, 2016 | 2.650 | 2.780 | 2.650 | 2.670 | 2,343,782 | +0.00(+0.00%) |
Sep 28, 2016 | 2.390 | 2.720 | 2.380 | 2.670 | 2,097,995 | +0.30(+12.66%) |
Sep 27, 2016 | 2.380 | 2.410 | 2.330 | 2.370 | 1,283,930 | -0.06(-2.47%) |
Sep 26, 2016 | 2.420 | 2.440 | 2.350 | 2.430 | 1,111,441 | +0.03(+1.25%) |
Sep 23, 2016 | 2.400 | 2.470 | 2.320 | 2.400 | 931,274 | -0.03(-1.23%) |
Sep 22, 2016 | 2.430 | 2.510 | 2.420 | 2.430 | 1,520,662 | +0.06(+2.53%) |
Sep 21, 2016 | 2.250 | 2.400 | 2.240 | 2.370 | 1,668,894 | +0.11(+4.87%) |
Sep 20, 2016 | 2.260 | 2.270 | 2.210 | 2.260 | 334,369 | -0.01(-0.44%) |
Sep 19, 2016 | 2.210 | 2.310 | 2.200 | 2.270 | 928,744 | +0.06(+2.71%) |
Sep 16, 2016 | 2.140 | 2.230 | 2.140 | 2.210 | 798,954 | +0.01(+0.45%) |
Sep 15, 2016 | 2.130 | 2.260 | 2.120 | 2.200 | 787,124 | +0.08(+3.77%) |
Sep 14, 2016 | 2.140 | 2.180 | 2.085 | 2.120 | 752,736 | -0.01(-0.47%) |
Sep 13, 2016 | 2.200 | 2.230 | 2.120 | 2.130 | 1,745,178 | -0.14(-6.17%) |
Sep 12, 2016 | 2.240 | 2.280 | 2.165 | 2.270 | 604,260 | +0.03(+1.34%) |
Sep 09, 2016 | 2.300 | 2.320 | 2.120 | 2.240 | 1,653,884 | -0.08(-3.45%) |
Sep 08, 2016 | 2.330 | 2.360 | 2.300 | 2.320 | 859,521 | +0.02(+0.87%) |
Sep 07, 2016 | 2.340 | 2.340 | 2.265 | 2.300 | 482,252 | +0.00(+0.00%) |
Sep 06, 2016 | 2.300 | 2.330 | 2.280 | 2.300 | 456,594 | +0.05(+2.22%) |
Sep 02, 2016 | 2.250 | 2.250 | 2.250 | 0 | +0.14(+6.64%) | |
Sep 01, 2016 | 2.130 | 2.140 | 2.100 | 2.110 | 506,494 | -0.03(-1.40%) |
Aug 31, 2016 | 2.150 | 2.180 | 2.130 | 2.140 | 743,027 | -0.01(-0.47%) |
Aug 30, 2016 | 2.180 | 2.180 | 2.130 | 2.150 | 430,208 | -0.02(-0.92%) |
Aug 29, 2016 | 2.170 | 2.170 | 2.130 | 2.170 | 465,058 | -0.01(-0.46%) |
Aug 26, 2016 | 2.200 | 2.240 | 2.130 | 2.180 | 660,007 | +0.00(+0.00%) |
Aug 25, 2016 | 2.180 | 2.230 | 2.160 | 2.180 | 647,963 | -0.01(-0.46%) |
Aug 24, 2016 | 2.220 | 2.280 | 2.150 | 2.190 | 631,094 | -0.07(-3.10%) |
Aug 23, 2016 | 2.270 | 2.350 | 2.260 | 2.260 | 634,397 | -0.03(-1.31%) |
Aug 22, 2016 | 2.250 | 2.290 | 2.250 | 2.290 | 538,412 | -0.02(-0.87%) |
Aug 19, 2016 | 2.350 | 2.380 | 2.280 | 2.310 | 752,698 | -0.04(-1.70%) |
Aug 18, 2016 | 2.280 | 2.350 | 2.280 | 2.350 | 1,002,554 | +0.09(+3.98%) |
Aug 17, 2016 | 2.230 | 2.290 | 2.220 | 2.260 | 709,121 | +0.01(+0.44%) |
Aug 16, 2016 | 2.260 | 2.290 | 2.220 | 2.250 | 690,925 | +0.00(+0.00%) |
Aug 15, 2016 | 2.170 | 2.300 | 2.170 | 2.250 | 1,483,899 | +0.12(+5.63%) |
Aug 12, 2016 | 2.150 | 2.250 | 2.090 | 2.130 | 1,362,227 | -0.03(-1.39%) |
Aug 11, 2016 | 2.160 | 2.200 | 2.140 | 2.160 | 802,605 | +0.03(+1.41%) |
Aug 10, 2016 | 2.210 | 2.240 | 2.100 | 2.130 | 951,684 | -0.08(-3.62%) |
Aug 09, 2016 | 2.270 | 2.280 | 2.160 | 2.210 | 782,068 | -0.02(-0.90%) |
Aug 08, 2016 | 2.220 | 2.305 | 2.200 | 2.230 | 1,078,992 | +0.08(+3.72%) |
Aug 05, 2016 | 2.070 | 2.170 | 2.030 | 2.150 | 776,408 | +0.08(+3.86%) |
Aug 04, 2016 | 2.080 | 2.110 | 2.010 | 2.070 | 1,103,901 | +0.00(+0.00%) |
Aug 03, 2016 | 1.940 | 2.080 | 1.890 | 2.070 | 1,422,680 | +0.12(+6.15%) |
Aug 02, 2016 | 1.910 | 1.970 | 1.870 | 1.950 | 751,038 | -0.02(-1.02%) |
Jul 29, 2016 | 1.970 | 1.970 | 1.970 | 0 | +0.06(+3.14%) | |
Jul 28, 2016 | 1.910 | 1.980 | 1.890 | 1.910 | 808,010 | -0.01(-0.52%) |
Jul 27, 2016 | 2.020 | 2.070 | 1.900 | 1.920 | 1,249,656 | -0.07(-3.52%) |
Jul 26, 2016 | 1.970 | 2.000 | 1.960 | 1.990 | 852,200 | -0.01(-0.50%) |
Jul 25, 2016 | 2.120 | 2.120 | 1.970 | 2.000 | 1,313,236 | -0.15(-6.98%) |
Jul 22, 2016 | 2.210 | 2.210 | 2.130 | 2.150 | 726,199 | -0.06(-2.71%) |
Jul 21, 2016 | 2.290 | 2.330 | 2.200 | 2.210 | 839,018 | -0.08(-3.49%) |
Jul 20, 2016 | 2.280 | 2.320 | 2.220 | 2.290 | 794,362 | -0.03(-1.29%) |
Jul 19, 2016 | 2.380 | 2.380 | 2.250 | 2.320 | 1,686,435 | -0.05(-2.11%) |
Jul 18, 2016 | 2.190 | 2.380 | 2.150 | 2.370 | 1,123,377 | +0.11(+4.87%) |
Jul 15, 2016 | 2.290 | 2.290 | 2.170 | 2.260 | 901,317 | +0.00(+0.00%) |
Jul 14, 2016 | 2.400 | 2.410 | 2.230 | 2.260 | 3,151,666 | -0.10(-4.24%) |
Jul 13, 2016 | 2.470 | 2.490 | 2.350 | 2.360 | 658,784 | -0.12(-4.84%) |
Jul 12, 2016 | 2.500 | 2.510 | 2.460 | 2.480 | 1,186,434 | +0.07(+2.90%) |
Jul 11, 2016 | 2.440 | 2.550 | 2.400 | 2.410 | 1,093,275 | -0.06(-2.43%) |
Jul 08, 2016 | 2.500 | 2.450 | 2.470 | 905,808 | -0.03(-1.20%) | |
Jul 07, 2016 | 2.650 | 2.680 | 2.470 | 2.500 | 1,306,743 | -0.08(-3.10%) |
Jul 05, 2016 | 2.560 | 2.580 | 2.500 | 2.580 | 1,406,512 | -0.07(-2.64%) |
Jul 04, 2016 | 2.630 | 2.770 | 2.510 | 2.650 | 1,686,651 | +0.18(+7.29%) |
Jun 30, 2016 | 2.470 | 2.470 | 2.470 | 0 | +0.02(+0.82%) | |
Jun 29, 2016 | 2.360 | 2.490 | 2.320 | 2.450 | 1,706,530 | +0.18(+7.93%) |
Jun 28, 2016 | 2.200 | 2.290 | 2.180 | 2.270 | 1,605,611 | +0.20(+9.66%) |
Jun 27, 2016 | 2.160 | 2.230 | 2.010 | 2.070 | 2,046,657 | -0.16(-7.17%) |
Jun 24, 2016 | 2.260 | 2.410 | 2.170 | 2.230 | 2,977,504 | -0.20(-8.23%) |
Jun 23, 2016 | 2.400 | 2.470 | 2.320 | 2.430 | 2,397,495 | +0.14(+6.11%) |
Jun 22, 2016 | 2.300 | 2.410 | 2.280 | 2.290 | 3,182,144 | +0.09(+4.09%) |
Jun 21, 2016 | 1.970 | 2.230 | 1.960 | 2.200 | 2,587,171 | +0.19(+9.45%) |
Jun 20, 2016 | 2.100 | 2.130 | 1.980 | 2.010 | 812,492 | +0.01(+0.50%) |
Jun 17, 2016 | 1.890 | 2.010 | 1.880 | 2.000 | 1,600,253 | +0.17(+9.29%) |
Jun 16, 2016 | 1.860 | 1.890 | 1.760 | 1.830 | 1,037,607 | -0.02(-1.08%) |
Jun 15, 2016 | 1.910 | 1.960 | 1.850 | 1.850 | 448,378 | -0.08(-4.15%) |
Jun 14, 2016 | 1.930 | 2.000 | 1.810 | 1.930 | 766,234 | -0.02(-1.03%) |
Jun 13, 2016 | 2.030 | 2.040 | 1.920 | 1.950 | 1,070,814 | -0.08(-3.94%) |
Jun 10, 2016 | 2.060 | 2.130 | 2.010 | 2.030 | 1,080,925 | -0.06(-2.87%) |
Jun 09, 2016 | 2.060 | 2.170 | 2.010 | 2.090 | 1,799,129 | +0.02(+0.97%) |
Jun 08, 2016 | 2.060 | 2.130 | 2.000 | 2.070 | 3,364,252 | +0.13(+6.70%) |
Jun 07, 2016 | 1.820 | 2.130 | 1.820 | 1.940 | 5,187,931 | +0.13(+7.18%) |
Jun 06, 2016 | 1.750 | 1.830 | 1.750 | 1.810 | 1,923,700 | +0.10(+5.85%) |
Jun 03, 2016 | 1.770 | 1.770 | 1.700 | 1.710 | 1,241,198 | -0.04(-2.29%) |
Jun 02, 2016 | 1.700 | 1.860 | 1.680 | 1.750 | 5,755,744 | +0.00(+0.00%) |
Jun 01, 2016 | 1.730 | 1.750 | 1.650 | 1.750 | 564,239 | +0.00(+0.00%) |
May 31, 2016 | 1.650 | 1.780 | 1.630 | 1.750 | 1,086,418 | +0.10(+6.06%) |
May 30, 2016 | 1.600 | 1.660 | 1.600 | 1.650 | 58,117 | -0.02(-1.20%) |
May 27, 2016 | 1.630 | 1.670 | 1.590 | 1.670 | 422,251 | +0.06(+3.73%) |
May 26, 2016 | 1.620 | 1.630 | 1.600 | 1.610 | 146,547 | -0.02(-1.23%) |
May 25, 2016 | 1.570 | 1.640 | 1.570 | 1.630 | 404,655 | +0.07(+4.49%) |
May 24, 2016 | 1.580 | 1.610 | 1.540 | 1.560 | 318,454 | -0.01(-0.64%) |
May 20, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.04(+2.61%) | |
May 19, 2016 | 1.580 | 1.580 | 1.500 | 1.530 | 472,745 | -0.06(-3.77%) |
May 18, 2016 | 1.650 | 1.670 | 1.560 | 1.590 | 392,554 | -0.07(-4.22%) |
May 17, 2016 | 1.680 | 1.700 | 1.650 | 1.660 | 410,139 | -0.02(-1.19%) |
May 16, 2016 | 1.680 | 1.680 | 1.600 | 1.680 | 330,876 | +0.07(+4.35%) |
May 13, 2016 | 1.690 | 1.700 | 1.590 | 1.610 | 331,101 | -0.04(-2.42%) |
May 12, 2016 | 1.740 | 1.780 | 1.630 | 1.650 | 399,978 | -0.07(-4.07%) |
May 11, 2016 | 1.720 | 1.760 | 1.700 | 1.720 | 426,302 | +0.01(+0.58%) |
May 10, 2016 | 1.710 | 1.730 | 1.690 | 1.710 | 224,147 | +0.03(+1.79%) |
May 09, 2016 | 1.830 | 1.830 | 1.650 | 1.680 | 552,145 | -0.08(-4.55%) |
May 06, 2016 | 1.670 | 1.920 | 1.630 | 1.760 | 2,311,066 | +0.07(+4.14%) |
May 05, 2016 | 1.630 | 1.700 | 1.550 | 1.690 | 752,362 | +0.14(+9.03%) |
May 04, 2016 | 1.600 | 1.650 | 1.540 | 1.550 | 684,008 | -0.04(-2.52%) |
May 03, 2016 | 1.700 | 1.700 | 1.520 | 1.590 | 529,722 | -0.11(-6.47%) |