Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.240 | 3.320 | 3.170 | 3.270 | 3,594,483 | +0.13(+4.14%) |
Apr 27, 2017 | 3.000 | 3.250 | 2.971 | 3.140 | 4,054,885 | +0.14(+4.67%) |
Apr 26, 2017 | 2.910 | 3.000 | 2.830 | 3.000 | 1,745,308 | +0.16(+5.63%) |
Apr 25, 2017 | 2.880 | 2.910 | 2.820 | 2.840 | 1,284,580 | -0.02(-0.70%) |
Apr 24, 2017 | 2.800 | 2.870 | 2.701 | 2.860 | 1,411,290 | +0.10(+3.62%) |
Apr 21, 2017 | 2.770 | 2.810 | 2.670 | 2.760 | 1,194,701 | -0.03(-1.08%) |
Apr 20, 2017 | 2.790 | 2.800 | 2.710 | 2.790 | 1,319,615 | +0.00(+0.00%) |
Apr 19, 2017 | 2.870 | 2.870 | 2.760 | 2.790 | 1,679,084 | -0.10(-3.46%) |
Apr 18, 2017 | 2.910 | 2.950 | 2.730 | 2.890 | 3,232,652 | -0.05(-1.70%) |
Apr 17, 2017 | 2.930 | 3.045 | 2.920 | 2.940 | 2,164,940 | +0.02(+0.68%) |
Apr 13, 2017 | 2.730 | 3.000 | 2.710 | 2.920 | 3,355,283 | +0.13(+4.66%) |
Apr 12, 2017 | 2.900 | 2.910 | 2.760 | 2.790 | 2,645,709 | -0.09(-3.12%) |
Apr 11, 2017 | 2.790 | 2.880 | 2.700 | 2.880 | 3,650,743 | +0.12(+4.35%) |
Apr 10, 2017 | 2.630 | 2.790 | 2.560 | 2.760 | 3,245,974 | +0.19(+7.39%) |
Apr 07, 2017 | 2.630 | 2.690 | 2.500 | 2.570 | 3,152,232 | -0.03(-1.15%) |
Apr 06, 2017 | 2.450 | 2.630 | 2.420 | 2.600 | 4,516,148 | +0.22(+9.24%) |
Apr 05, 2017 | 2.460 | 2.610 | 2.350 | 2.380 | 6,110,441 | +0.03(+1.28%) |
Apr 04, 2017 | 2.220 | 2.360 | 2.190 | 2.350 | 1,692,530 | +0.13(+5.86%) |
Apr 03, 2017 | 2.200 | 2.230 | 2.170 | 2.220 | 598,384 | +0.00(+0.00%) |
Mar 31, 2017 | 2.170 | 2.230 | 2.170 | 2.220 | 419,259 | +0.04(+1.83%) |
Mar 30, 2017 | 2.210 | 2.230 | 2.154 | 2.180 | 1,777,685 | -0.05(-2.24%) |
Mar 29, 2017 | 2.180 | 2.240 | 2.175 | 2.230 | 453,766 | +0.04(+1.83%) |
Mar 28, 2017 | 2.250 | 2.250 | 2.180 | 2.190 | 665,681 | -0.03(-1.35%) |
Mar 27, 2017 | 2.250 | 2.250 | 2.150 | 2.220 | 860,088 | -0.02(-0.89%) |
Mar 24, 2017 | 2.280 | 2.300 | 2.220 | 2.240 | 580,284 | -0.02(-0.88%) |
Mar 23, 2017 | 2.210 | 2.300 | 2.190 | 2.260 | 787,986 | +0.06(+2.73%) |
Mar 22, 2017 | 2.170 | 2.240 | 2.130 | 2.200 | 780,680 | +0.04(+1.85%) |
Mar 21, 2017 | 2.280 | 2.320 | 2.160 | 2.160 | 1,378,661 | -0.09(-4.00%) |
Mar 20, 2017 | 2.210 | 2.320 | 2.200 | 2.250 | 1,697,530 | +0.05(+2.27%) |
Mar 17, 2017 | 2.150 | 2.210 | 2.150 | 2.200 | 767,430 | +0.01(+0.46%) |
Mar 16, 2017 | 2.180 | 2.220 | 2.160 | 2.190 | 1,101,106 | +0.03(+1.39%) |
Mar 15, 2017 | 2.070 | 2.200 | 2.070 | 2.160 | 1,246,083 | +0.08(+3.85%) |
Mar 14, 2017 | 2.130 | 2.140 | 2.070 | 2.080 | 534,206 | -0.05(-2.35%) |
Mar 13, 2017 | 2.070 | 2.150 | 2.030 | 2.130 | 985,065 | +0.08(+3.90%) |
Mar 10, 2017 | 2.000 | 2.050 | 1.990 | 2.050 | 437,176 | +0.05(+2.76%) |
Mar 09, 2017 | 2.030 | 2.040 | 1.980 | 1.995 | 719,696 | -0.04(-2.21%) |
Mar 08, 2017 | 2.040 | 2.100 | 2.030 | 2.040 | 379,468 | -0.02(-0.97%) |
Mar 07, 2017 | 2.110 | 2.125 | 2.050 | 2.060 | 642,095 | -0.05(-2.37%) |
Mar 06, 2017 | 2.040 | 2.150 | 2.040 | 2.110 | 1,126,302 | +0.04(+1.93%) |
Mar 03, 2017 | 1.980 | 2.075 | 1.970 | 2.070 | 875,554 | +0.07(+3.50%) |
Mar 02, 2017 | 2.090 | 2.170 | 1.980 | 2.000 | 3,420,449 | +0.00(+0.00%) |
Mar 01, 2017 | 1.920 | 2.000 | 1.920 | 2.000 | 782,844 | +0.09(+4.71%) |
Feb 28, 2017 | 1.950 | 1.960 | 1.900 | 1.910 | 399,766 | -0.06(-3.05%) |
Feb 27, 2017 | 1.990 | 2.010 | 1.940 | 1.970 | 330,993 | +0.00(+0.00%) |
Feb 24, 2017 | 1.970 | 1.995 | 1.920 | 1.970 | 537,461 | -0.01(-0.51%) |
Feb 23, 2017 | 2.040 | 2.070 | 1.980 | 1.980 | 480,640 | -0.06(-2.94%) |
Feb 22, 2017 | 2.090 | 2.130 | 1.985 | 2.040 | 1,359,661 | -0.03(-1.45%) |
Feb 21, 2017 | 2.050 | 2.100 | 2.040 | 2.070 | 969,813 | +0.03(+1.47%) |
Feb 17, 2017 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Feb 16, 2017 | 2.050 | 2.070 | 1.980 | 2.050 | 1,653,417 | +0.08(+4.06%) |
Feb 15, 2017 | 2.000 | 2.010 | 1.955 | 1.970 | 517,156 | -0.03(-1.50%) |
Feb 14, 2017 | 2.000 | 2.040 | 1.960 | 2.000 | 1,032,757 | +0.01(+0.50%) |
Feb 13, 2017 | 1.990 | 2.010 | 1.930 | 1.990 | 788,776 | +0.02(+1.02%) |
Feb 10, 2017 | 1.900 | 2.000 | 1.890 | 1.970 | 1,110,800 | +0.08(+4.23%) |
Feb 09, 2017 | 1.930 | 1.979 | 1.870 | 1.890 | 831,311 | -0.05(-2.58%) |
Feb 08, 2017 | 1.940 | 1.980 | 1.920 | 1.940 | 530,281 | -0.04(-2.02%) |
Feb 07, 2017 | 1.990 | 2.040 | 1.960 | 1.980 | 995,521 | -0.01(-0.50%) |
Feb 06, 2017 | 1.980 | 1.990 | 1.940 | 1.990 | 363,094 | +0.02(+1.27%) |
Feb 03, 2017 | 1.920 | 1.970 | 1.910 | 1.965 | 520,118 | +0.05(+2.34%) |
Feb 02, 2017 | 1.930 | 1.970 | 1.900 | 1.920 | 401,940 | +0.00(+0.00%) |
Feb 01, 2017 | 1.900 | 2.010 | 1.890 | 1.920 | 844,020 | +0.06(+3.23%) |
Jan 31, 2017 | 1.920 | 1.920 | 1.840 | 1.860 | 504,115 | -0.05(-2.62%) |
Jan 30, 2017 | 1.930 | 1.930 | 1.860 | 1.910 | 574,731 | -0.01(-0.52%) |
Jan 27, 2017 | 1.990 | 1.990 | 1.920 | 1.920 | 474,768 | -0.05(-2.54%) |
Jan 26, 2017 | 2.000 | 2.010 | 1.950 | 1.970 | 604,958 | -0.03(-1.50%) |
Jan 25, 2017 | 2.080 | 2.080 | 1.950 | 2.000 | 799,666 | +0.01(+0.50%) |
Jan 24, 2017 | 1.950 | 2.030 | 1.946 | 1.990 | 700,853 | +0.03(+1.53%) |
Jan 23, 2017 | 1.970 | 2.040 | 1.920 | 1.960 | 1,148,187 | -0.06(-2.97%) |
Jan 20, 2017 | 2.010 | 2.090 | 2.000 | 2.020 | 960,206 | +0.02(+1.00%) |
Jan 19, 2017 | 2.100 | 2.150 | 1.960 | 2.000 | 2,473,332 | -0.06(-2.91%) |
Jan 18, 2017 | 1.960 | 2.070 | 1.940 | 2.060 | 3,092,344 | +0.15(+7.85%) |
Jan 17, 2017 | 1.870 | 1.920 | 1.850 | 1.910 | 626,518 | +0.04(+2.14%) |
Jan 13, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.02(+1.08%) | |
Jan 12, 2017 | 1.900 | 1.900 | 1.810 | 1.850 | 500,766 | -0.01(-0.54%) |
Jan 11, 2017 | 1.750 | 1.870 | 1.720 | 1.860 | 1,432,569 | +0.12(+6.90%) |
Jan 10, 2017 | 1.740 | 1.770 | 1.720 | 1.740 | 363,408 | +0.00(+0.00%) |
Jan 09, 2017 | 1.740 | 1.790 | 1.710 | 1.740 | 481,576 | -0.01(-0.57%) |
Jan 06, 2017 | 1.740 | 1.760 | 1.730 | 1.750 | 157,759 | +0.00(+0.00%) |
Jan 05, 2017 | 1.760 | 1.760 | 1.730 | 1.750 | 408,667 | +0.00(+0.00%) |
Jan 04, 2017 | 1.740 | 1.760 | 1.700 | 1.750 | 425,393 | +0.05(+2.94%) |
Jan 03, 2017 | 1.760 | 1.760 | 1.700 | 1.700 | 430,675 | +0.05(+3.03%) |
Dec 30, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.07(-4.07%) | |
Dec 29, 2016 | 1.710 | 1.750 | 1.700 | 1.720 | 467,772 | +0.00(+0.00%) |
Dec 28, 2016 | 1.740 | 1.760 | 1.700 | 1.720 | 365,940 | -0.03(-1.71%) |
Dec 27, 2016 | 1.770 | 1.780 | 1.740 | 1.750 | 213,548 | -0.01(-0.57%) |
Dec 23, 2016 | 1.760 | 1.760 | 1.760 | 0 | +0.04(+2.33%) | |
Dec 22, 2016 | 1.740 | 1.760 | 1.710 | 1.720 | 336,792 | -0.02(-1.15%) |
Dec 21, 2016 | 1.780 | 1.785 | 1.720 | 1.740 | 452,471 | -0.07(-3.87%) |
Dec 20, 2016 | 1.830 | 1.860 | 1.740 | 1.810 | 828,075 | -0.01(-0.55%) |
Dec 19, 2016 | 1.620 | 1.840 | 1.610 | 1.820 | 1,885,314 | +0.15(+8.98%) |
Dec 16, 2016 | 1.720 | 1.720 | 1.660 | 1.670 | 508,981 | -0.04(-2.34%) |
Dec 15, 2016 | 1.730 | 1.740 | 1.680 | 1.710 | 586,532 | -0.03(-1.72%) |
Dec 14, 2016 | 1.810 | 1.810 | 1.705 | 1.740 | 469,103 | -0.04(-2.25%) |
Dec 13, 2016 | 1.790 | 1.790 | 1.700 | 1.780 | 586,403 | +0.02(+1.14%) |
Dec 12, 2016 | 1.820 | 1.839 | 1.760 | 1.760 | 541,462 | -0.06(-3.30%) |
Dec 09, 2016 | 1.810 | 1.885 | 1.810 | 1.820 | 310,650 | +0.00(+0.00%) |
Dec 08, 2016 | 1.880 | 1.890 | 1.810 | 1.820 | 641,767 | -0.05(-2.67%) |
Dec 07, 2016 | 1.870 | 1.890 | 1.845 | 1.870 | 399,816 | -0.01(-0.53%) |
Dec 06, 2016 | 1.860 | 1.880 | 1.830 | 1.880 | 286,555 | +0.02(+1.08%) |
Dec 05, 2016 | 1.880 | 1.910 | 1.850 | 1.860 | 390,989 | -0.02(-1.06%) |
Dec 02, 2016 | 1.850 | 1.880 | 1.830 | 1.880 | 377,499 | +0.02(+1.08%) |
Dec 01, 2016 | 1.910 | 1.930 | 1.850 | 1.860 | 545,800 | -0.04(-2.11%) |
Nov 30, 2016 | 1.950 | 1.990 | 1.870 | 1.900 | 600,336 | -0.01(-0.52%) |
Nov 29, 2016 | 1.940 | 1.950 | 1.900 | 1.910 | 593,549 | -0.04(-2.05%) |
Nov 28, 2016 | 1.950 | 1.960 | 1.930 | 1.950 | 251,328 | +0.00(+0.00%) |
Nov 25, 2016 | 1.950 | 1.960 | 1.930 | 1.950 | 177,254 | +0.01(+0.52%) |
Nov 23, 2016 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Nov 22, 2016 | 2.160 | 2.160 | 1.930 | 1.960 | 346,385 | +0.02(+1.03%) |
Nov 21, 2016 | 1.950 | 2.000 | 1.935 | 1.940 | 268,174 | +0.00(+0.00%) |
Nov 18, 2016 | 1.990 | 2.000 | 1.910 | 1.940 | 490,710 | -0.03(-1.52%) |
Nov 17, 2016 | 1.920 | 1.990 | 1.900 | 1.970 | 406,837 | +0.04(+2.07%) |
Nov 16, 2016 | 1.940 | 1.970 | 1.920 | 1.930 | 307,349 | -0.02(-1.03%) |
Nov 15, 2016 | 2.000 | 2.010 | 1.935 | 1.950 | 496,088 | -0.05(-2.50%) |
Nov 14, 2016 | 2.000 | 2.000 | 1.960 | 2.000 | 387,467 | +0.01(+0.50%) |
Nov 11, 2016 | 1.930 | 2.010 | 1.880 | 1.990 | 1,040,327 | +0.07(+3.65%) |
Nov 10, 2016 | 2.100 | 2.100 | 1.910 | 1.920 | 1,226,375 | -0.16(-7.69%) |
Nov 09, 2016 | 1.920 | 2.080 | 1.870 | 2.080 | 1,473,144 | +0.10(+5.05%) |
Nov 08, 2016 | 1.930 | 1.980 | 1.910 | 1.980 | 374,947 | +0.05(+2.59%) |
Nov 07, 2016 | 2.000 | 2.000 | 1.930 | 1.930 | 685,987 | +0.01(+0.52%) |
Nov 04, 2016 | 1.980 | 1.980 | 1.890 | 1.920 | 494,537 | +0.00(+0.00%) |
Nov 03, 2016 | 2.000 | 2.020 | 1.920 | 1.920 | 546,986 | -0.08(-4.00%) |
Nov 02, 2016 | 1.970 | 2.020 | 1.970 | 2.000 | 636,331 | +0.00(+0.00%) |
Nov 01, 2016 | 2.130 | 2.130 | 1.970 | 2.000 | 519,705 | +0.03(+1.52%) |
Oct 31, 2016 | 2.070 | 2.070 | 1.930 | 1.970 | 1,126,320 | -0.08(-3.90%) |
Oct 28, 2016 | 2.070 | 2.090 | 2.021 | 2.050 | 770,245 | -0.04(-1.91%) |
Oct 27, 2016 | 2.230 | 2.230 | 2.050 | 2.090 | 1,252,828 | -0.12(-5.43%) |
Oct 26, 2016 | 2.220 | 2.280 | 2.165 | 2.210 | 1,456,889 | +0.04(+1.84%) |
Oct 25, 2016 | 2.200 | 2.220 | 2.160 | 2.170 | 791,124 | +0.01(+0.46%) |
Oct 24, 2016 | 2.130 | 2.228 | 2.130 | 2.160 | 714,899 | +0.00(+0.00%) |
Oct 21, 2016 | 2.180 | 2.200 | 2.150 | 2.160 | 481,327 | -0.02(-0.92%) |
Oct 20, 2016 | 2.210 | 2.240 | 2.170 | 2.180 | 578,382 | -0.03(-1.36%) |
Oct 19, 2016 | 2.220 | 2.260 | 2.190 | 2.210 | 526,610 | +0.01(+0.45%) |
Oct 18, 2016 | 2.340 | 2.340 | 2.160 | 2.200 | 1,318,932 | -0.05(-2.22%) |
Oct 17, 2016 | 2.390 | 2.400 | 2.220 | 2.250 | 963,962 | -0.07(-3.02%) |
Oct 14, 2016 | 2.200 | 2.410 | 2.200 | 2.320 | 1,768,055 | +0.12(+5.45%) |
Oct 13, 2016 | 2.200 | 2.200 | 2.100 | 2.200 | 1,103,333 | -0.02(-0.90%) |
Oct 12, 2016 | 2.280 | 2.310 | 2.200 | 2.220 | 1,348,052 | -0.07(-3.06%) |
Oct 11, 2016 | 2.410 | 2.410 | 2.280 | 2.290 | 841,067 | -0.11(-4.58%) |
Oct 10, 2016 | 2.460 | 2.460 | 2.360 | 2.400 | 724,972 | +0.02(+0.84%) |
Oct 07, 2016 | 2.460 | 2.460 | 2.360 | 2.380 | 780,285 | -0.06(-2.46%) |
Oct 06, 2016 | 2.440 | 2.450 | 2.340 | 2.440 | 1,057,705 | +0.03(+1.24%) |
Oct 05, 2016 | 2.410 | 2.485 | 2.350 | 2.410 | 1,097,006 | +0.03(+1.26%) |
Oct 04, 2016 | 2.520 | 2.520 | 2.330 | 2.380 | 3,001,172 | -0.11(-4.42%) |
Oct 03, 2016 | 2.210 | 2.530 | 2.200 | 2.490 | 4,141,202 | +0.28(+12.67%) |
Sep 30, 2016 | 2.180 | 2.250 | 2.140 | 2.210 | 1,055,558 | +0.10(+4.74%) |
Sep 29, 2016 | 2.210 | 2.230 | 2.110 | 2.110 | 4,666,334 | -0.07(-3.21%) |
Sep 28, 2016 | 2.190 | 2.260 | 2.120 | 2.180 | 2,030,357 | +0.00(+0.00%) |
Sep 27, 2016 | 2.090 | 2.240 | 2.080 | 2.180 | 2,530,972 | +0.12(+5.83%) |
Sep 26, 2016 | 2.040 | 2.080 | 2.000 | 2.060 | 1,044,194 | +0.06(+3.00%) |
Sep 23, 2016 | 2.030 | 2.030 | 1.950 | 2.000 | 688,485 | -0.02(-0.99%) |
Sep 22, 2016 | 2.100 | 2.100 | 2.010 | 2.020 | 651,690 | -0.05(-2.42%) |
Sep 21, 2016 | 2.020 | 2.070 | 2.010 | 2.070 | 494,562 | +0.08(+4.02%) |
Sep 20, 2016 | 2.040 | 2.040 | 1.980 | 1.990 | 540,872 | -0.03(-1.49%) |
Sep 19, 2016 | 2.000 | 2.050 | 1.990 | 2.020 | 350,833 | +0.02(+1.00%) |
Sep 16, 2016 | 1.980 | 2.000 | 1.940 | 2.000 | 445,760 | +0.04(+2.04%) |
Sep 15, 2016 | 2.040 | 2.040 | 1.930 | 1.960 | 239,948 | +0.04(+2.08%) |
Sep 14, 2016 | 2.010 | 2.010 | 1.900 | 1.920 | 447,801 | +0.00(+0.26%) |
Sep 13, 2016 | 2.000 | 2.020 | 1.850 | 1.915 | 1,209,845 | -0.10(-5.20%) |
Sep 12, 2016 | 2.000 | 2.040 | 2.000 | 2.020 | 501,328 | +0.01(+0.50%) |
Sep 09, 2016 | 2.260 | 2.260 | 2.000 | 2.010 | 1,113,581 | -0.09(-4.29%) |
Sep 08, 2016 | 2.200 | 2.200 | 2.085 | 2.100 | 475,247 | +0.01(+0.48%) |
Sep 07, 2016 | 2.050 | 2.150 | 2.050 | 2.090 | 628,126 | -0.04(-1.88%) |
Sep 06, 2016 | 2.150 | 2.190 | 2.080 | 2.130 | 1,494,792 | -0.01(-0.47%) |
Sep 02, 2016 | 2.100 | 2.140 | 2.140 | 2.140 | 562,100 | +0.04(+1.90%) |
Sep 01, 2016 | 2.160 | 2.160 | 2.055 | 2.100 | 674,827 | +0.02(+0.96%) |
Aug 31, 2016 | 2.060 | 2.140 | 2.050 | 2.080 | 731,546 | +0.01(+0.48%) |
Aug 30, 2016 | 2.120 | 2.146 | 2.041 | 2.070 | 754,831 | -0.05(-2.36%) |
Aug 29, 2016 | 2.110 | 2.190 | 2.065 | 2.120 | 1,293,426 | +0.00(+0.00%) |
Aug 26, 2016 | 2.040 | 2.170 | 2.040 | 2.120 | 1,203,249 | +0.07(+3.41%) |
Aug 25, 2016 | 2.090 | 2.130 | 2.020 | 2.050 | 1,176,103 | +0.06(+3.02%) |
Aug 24, 2016 | 2.090 | 2.100 | 1.980 | 1.990 | 1,614,919 | -0.09(-4.33%) |
Aug 23, 2016 | 2.110 | 2.140 | 2.020 | 2.080 | 906,686 | +0.05(+2.46%) |
Aug 22, 2016 | 2.150 | 2.180 | 1.980 | 2.030 | 2,510,744 | -0.08(-3.79%) |
Aug 19, 2016 | 2.160 | 2.300 | 2.100 | 2.110 | 3,796,756 | -0.05(-2.31%) |
Aug 18, 2016 | 2.120 | 2.380 | 2.060 | 2.160 | 11,816,051 | +0.19(+9.64%) |
Aug 17, 2016 | 1.940 | 2.010 | 1.907 | 1.970 | 1,286,139 | +0.01(+0.51%) |
Aug 16, 2016 | 1.910 | 1.980 | 1.890 | 1.960 | 1,165,296 | +0.04(+2.08%) |
Aug 15, 2016 | 1.800 | 1.960 | 1.800 | 1.920 | 1,039,192 | +0.11(+6.08%) |
Aug 12, 2016 | 1.820 | 1.860 | 1.790 | 1.810 | 537,848 | -0.01(-0.55%) |
Aug 11, 2016 | 1.760 | 1.860 | 1.750 | 1.820 | 768,157 | +0.05(+2.82%) |
Aug 10, 2016 | 1.870 | 1.880 | 1.770 | 1.770 | 902,987 | -0.12(-6.35%) |
Aug 09, 2016 | 1.960 | 1.970 | 1.840 | 1.890 | 1,446,113 | -0.08(-4.06%) |
Aug 08, 2016 | 1.980 | 2.030 | 1.940 | 1.970 | 631,852 | -0.02(-1.01%) |
Aug 05, 2016 | 2.010 | 2.020 | 1.940 | 1.990 | 626,210 | -0.01(-0.50%) |
Aug 04, 2016 | 2.000 | 2.040 | 1.980 | 2.000 | 322,721 | +0.00(+0.00%) |
Aug 03, 2016 | 1.910 | 2.027 | 1.900 | 2.000 | 707,782 | +0.04(+2.04%) |
Aug 02, 2016 | 2.070 | 2.070 | 1.910 | 1.960 | 1,089,153 | -0.07(-3.45%) |
Aug 01, 2016 | 1.950 | 2.040 | 1.950 | 2.030 | 685,775 | +0.10(+5.18%) |
Jul 29, 2016 | 2.060 | 2.070 | 1.930 | 1.930 | 1,113,675 | -0.08(-3.98%) |
Jul 28, 2016 | 2.100 | 2.150 | 1.920 | 2.010 | 3,107,695 | -0.03(-1.47%) |
Jul 27, 2016 | 1.900 | 2.120 | 1.860 | 2.040 | 5,354,059 | +0.21(+11.48%) |
Jul 26, 2016 | 1.810 | 1.839 | 1.760 | 1.830 | 1,055,420 | +0.00(+0.00%) |
Jul 25, 2016 | 1.850 | 1.920 | 1.770 | 1.830 | 2,586,264 | +0.02(+1.10%) |
Jul 22, 2016 | 1.700 | 1.870 | 1.670 | 1.810 | 2,231,982 | +0.10(+5.85%) |
Jul 21, 2016 | 1.790 | 1.810 | 1.680 | 1.710 | 2,054,385 | +0.00(+0.00%) |
Jul 20, 2016 | 1.610 | 1.750 | 1.610 | 1.710 | 3,443,653 | +0.14(+8.92%) |
Jul 19, 2016 | 1.850 | 1.860 | 1.560 | 1.570 | 8,995,274 | -0.44(-21.89%) |
Jul 18, 2016 | 1.560 | 2.010 | 1.490 | 2.010 | 18,662,454 | +0.62(+44.60%) |
Jul 15, 2016 | 1.370 | 1.400 | 1.350 | 1.390 | 168,900 | +0.01(+0.72%) |
Jul 14, 2016 | 1.400 | 1.400 | 1.330 | 1.380 | 510,136 | +0.03(+2.22%) |
Jul 13, 2016 | 1.390 | 1.410 | 1.330 | 1.350 | 610,739 | -0.04(-2.88%) |
Jul 12, 2016 | 1.480 | 1.500 | 1.390 | 1.390 | 988,103 | -0.06(-4.14%) |
Jul 11, 2016 | 1.325 | 1.450 | 1.300 | 1.450 | 3,104,867 | +0.16(+12.40%) |
Jul 08, 2016 | 1.280 | 1.317 | 1.260 | 1.290 | 1,010,969 | +0.03(+2.38%) |
Jul 07, 2016 | 1.250 | 1.270 | 1.230 | 1.260 | 872,304 | +0.01(+0.80%) |
Jul 05, 2016 | 1.270 | 1.290 | 1.240 | 1.250 | 451,489 | -0.05(-3.85%) |
Jul 01, 2016 | 1.290 | 1.300 | 1.300 | 1.300 | 302,600 | +0.05(+4.00%) |
Jun 30, 2016 | 1.310 | 1.330 | 1.240 | 1.250 | 2,145,116 | -0.08(-6.02%) |
Jun 29, 2016 | 1.270 | 1.335 | 1.270 | 1.330 | 1,287,976 | +0.07(+5.56%) |
Jun 28, 2016 | 1.250 | 1.320 | 1.230 | 1.260 | 492,615 | +0.01(+0.80%) |
Jun 27, 2016 | 1.280 | 1.310 | 1.250 | 1.250 | 546,885 | -0.02(-1.57%) |
Jun 24, 2016 | 1.330 | 1.353 | 1.260 | 1.270 | 708,410 | -0.09(-6.62%) |
Jun 23, 2016 | 1.360 | 1.400 | 1.350 | 1.360 | 142,607 | +0.01(+0.74%) |
Jun 22, 2016 | 1.390 | 1.390 | 1.350 | 1.350 | 414,102 | -0.02(-1.46%) |
Jun 21, 2016 | 1.370 | 1.410 | 1.370 | 1.370 | 272,301 | -0.01(-0.72%) |
Jun 20, 2016 | 1.410 | 1.410 | 1.370 | 1.380 | 271,995 | -0.01(-0.72%) |
Jun 17, 2016 | 1.370 | 1.390 | 1.370 | 1.390 | 191,492 | +0.02(+1.46%) |
Jun 16, 2016 | 1.370 | 1.385 | 1.350 | 1.370 | 261,160 | -0.01(-0.72%) |
Jun 15, 2016 | 1.390 | 1.400 | 1.370 | 1.380 | 171,342 | -0.01(-0.72%) |
Jun 14, 2016 | 1.400 | 1.410 | 1.390 | 1.390 | 153,578 | -0.03(-2.11%) |
Jun 13, 2016 | 1.410 | 1.420 | 1.360 | 1.420 | 426,545 | +0.02(+1.43%) |
Jun 10, 2016 | 1.400 | 1.420 | 1.390 | 1.400 | 280,788 | -0.02(-1.41%) |
Jun 09, 2016 | 1.420 | 1.440 | 1.410 | 1.420 | 220,783 | -0.02(-1.39%) |
Jun 08, 2016 | 1.450 | 1.467 | 1.440 | 1.440 | 379,278 | +0.00(+0.00%) |
Jun 07, 2016 | 1.440 | 1.450 | 1.420 | 1.440 | 309,860 | +0.00(+0.00%) |
Jun 06, 2016 | 1.440 | 1.470 | 1.424 | 1.440 | 613,746 | +0.03(+2.13%) |
Jun 03, 2016 | 1.390 | 1.440 | 1.380 | 1.410 | 337,096 | +0.02(+1.44%) |
Jun 02, 2016 | 1.480 | 1.490 | 1.370 | 1.390 | 871,800 | -0.05(-3.47%) |
Jun 01, 2016 | 1.400 | 1.490 | 1.350 | 1.440 | 1,494,646 | +0.06(+4.35%) |
May 31, 2016 | 1.370 | 1.390 | 1.360 | 1.380 | 207,386 | +0.02(+1.47%) |
May 27, 2016 | 1.350 | 1.360 | 1.360 | 1.360 | 125,600 | +0.00(+0.00%) |
May 26, 2016 | 1.380 | 1.380 | 1.340 | 1.360 | 326,941 | +0.01(+0.74%) |
May 25, 2016 | 1.350 | 1.380 | 1.340 | 1.350 | 379,323 | -0.01(-0.74%) |
May 24, 2016 | 1.410 | 1.410 | 1.340 | 1.360 | 309,554 | -0.04(-2.86%) |
May 23, 2016 | 1.340 | 1.410 | 1.340 | 1.400 | 208,827 | +0.05(+3.70%) |
May 20, 2016 | 1.370 | 1.370 | 1.340 | 1.350 | 150,287 | -0.01(-0.74%) |
May 19, 2016 | 1.350 | 1.360 | 1.310 | 1.360 | 253,460 | +0.00(+0.00%) |
May 18, 2016 | 1.400 | 1.400 | 1.358 | 1.360 | 133,143 | +0.00(+0.00%) |
May 17, 2016 | 1.390 | 1.400 | 1.360 | 1.360 | 168,616 | -0.01(-1.09%) |
May 16, 2016 | 1.350 | 1.380 | 1.340 | 1.375 | 227,665 | +0.03(+2.61%) |
May 13, 2016 | 1.350 | 1.390 | 1.340 | 1.340 | 350,346 | -0.03(-2.19%) |
May 12, 2016 | 1.420 | 1.420 | 1.330 | 1.370 | 527,750 | -0.02(-1.44%) |
May 11, 2016 | 1.380 | 1.390 | 1.360 | 1.390 | 325,169 | +0.00(+0.00%) |
May 10, 2016 | 1.430 | 1.430 | 1.380 | 1.390 | 448,558 | -0.03(-2.11%) |
May 09, 2016 | 1.410 | 1.460 | 1.391 | 1.420 | 567,131 | +0.02(+1.43%) |
May 06, 2016 | 1.400 | 1.440 | 1.390 | 1.400 | 217,329 | +0.00(+0.00%) |
May 05, 2016 | 1.440 | 1.450 | 1.390 | 1.400 | 388,368 | -0.03(-2.10%) |
May 04, 2016 | 1.440 | 1.470 | 1.400 | 1.430 | 378,626 | +0.01(+0.70%) |
May 03, 2016 | 1.480 | 1.480 | 1.410 | 1.420 | 471,076 | -0.10(-6.58%) |