Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.514 | 2.609 | 2.503 | 2.560 | 7,441 | +0.00(+0.00%) |
Apr 27, 2017 | 2.600 | 2.600 | 2.500 | 2.560 | 6,033 | -0.03(-1.16%) |
Apr 26, 2017 | 2.540 | 2.650 | 2.440 | 2.590 | 73,773 | +0.07(+2.78%) |
Apr 25, 2017 | 2.550 | 2.590 | 2.470 | 2.520 | 10,581 | -0.01(-0.40%) |
Apr 24, 2017 | 2.450 | 2.550 | 2.450 | 2.530 | 5,594 | +0.04(+1.61%) |
Apr 21, 2017 | 2.470 | 2.490 | 2.350 | 2.490 | 5,123 | +0.02(+0.81%) |
Apr 20, 2017 | 2.440 | 2.500 | 2.400 | 2.470 | 23,565 | +0.04(+1.65%) |
Apr 19, 2017 | 2.400 | 2.460 | 2.370 | 2.430 | 14,251 | -0.03(-1.22%) |
Apr 18, 2017 | 2.400 | 2.480 | 2.350 | 2.460 | 49,962 | +0.04(+1.65%) |
Apr 17, 2017 | 2.380 | 2.497 | 2.330 | 2.420 | 30,953 | +0.02(+0.83%) |
Apr 13, 2017 | 2.490 | 2.560 | 2.400 | 2.400 | 24,294 | -0.05(-2.04%) |
Apr 12, 2017 | 2.490 | 2.540 | 2.401 | 2.450 | 14,363 | +0.01(+0.41%) |
Apr 11, 2017 | 2.465 | 2.508 | 2.360 | 2.440 | 38,557 | -0.10(-3.94%) |
Apr 10, 2017 | 2.650 | 2.650 | 2.450 | 2.540 | 82,415 | -0.03(-1.17%) |
Apr 07, 2017 | 2.477 | 2.840 | 2.420 | 2.570 | 391,652 | +0.08(+3.21%) |
Apr 06, 2017 | 2.390 | 2.497 | 2.300 | 2.490 | 28,942 | +0.09(+3.75%) |
Apr 05, 2017 | 2.455 | 2.466 | 2.320 | 2.400 | 20,920 | -0.12(-4.77%) |
Apr 04, 2017 | 2.530 | 2.534 | 2.450 | 2.520 | 51,131 | -0.04(-1.56%) |
Apr 03, 2017 | 2.560 | 2.560 | 2.530 | 2.560 | 15,854 | -0.01(-0.39%) |
Mar 31, 2017 | 2.600 | 2.700 | 2.530 | 2.570 | 21,736 | -0.02(-0.77%) |
Mar 30, 2017 | 2.490 | 2.630 | 2.490 | 2.590 | 113,448 | +0.06(+2.37%) |
Mar 29, 2017 | 2.535 | 2.535 | 2.460 | 2.530 | 10,771 | +0.04(+1.61%) |
Mar 28, 2017 | 2.625 | 2.625 | 2.450 | 2.490 | 33,292 | -0.02(-0.80%) |
Mar 27, 2017 | 2.630 | 2.630 | 2.400 | 2.510 | 79,897 | -0.12(-4.56%) |
Mar 24, 2017 | 2.840 | 2.840 | 2.570 | 2.630 | 125,679 | -0.16(-5.73%) |
Mar 23, 2017 | 2.489 | 2.800 | 2.489 | 2.790 | 204,530 | +0.32(+12.96%) |
Mar 22, 2017 | 2.545 | 2.566 | 2.470 | 2.470 | 5,226 | -0.11(-4.26%) |
Mar 21, 2017 | 2.520 | 2.590 | 2.520 | 2.580 | 27,257 | +0.09(+3.61%) |
Mar 20, 2017 | 2.527 | 2.531 | 2.450 | 2.490 | 9,430 | +0.05(+2.05%) |
Mar 17, 2017 | 2.480 | 2.502 | 2.410 | 2.440 | 1,711 | -0.06(-2.40%) |
Mar 16, 2017 | 2.400 | 2.520 | 2.400 | 2.500 | 55,877 | +0.10(+4.17%) |
Mar 15, 2017 | 2.387 | 2.400 | 2.350 | 2.400 | 11,859 | +0.06(+2.56%) |
Mar 14, 2017 | 2.390 | 2.400 | 2.340 | 2.340 | 37,109 | -0.07(-2.90%) |
Mar 13, 2017 | 2.420 | 2.420 | 2.360 | 2.410 | 8,815 | +0.02(+0.84%) |
Mar 10, 2017 | 2.410 | 2.410 | 2.370 | 2.390 | 7,785 | +0.02(+0.84%) |
Mar 09, 2017 | 2.342 | 2.430 | 2.320 | 2.370 | 17,359 | +0.07(+3.04%) |
Mar 08, 2017 | 2.330 | 2.372 | 2.300 | 2.300 | 6,035 | +0.00(+0.00%) |
Mar 07, 2017 | 2.260 | 2.400 | 2.260 | 2.300 | 53,764 | +0.04(+1.77%) |
Mar 06, 2017 | 2.230 | 2.300 | 2.230 | 2.260 | 12,045 | +0.03(+1.35%) |
Mar 03, 2017 | 2.508 | 2.508 | 2.220 | 2.230 | 77,175 | -0.19(-7.85%) |
Mar 02, 2017 | 2.460 | 2.490 | 2.330 | 2.420 | 74,402 | -0.03(-1.22%) |
Mar 01, 2017 | 2.400 | 2.500 | 2.400 | 2.450 | 30,890 | +0.05(+2.08%) |
Feb 28, 2017 | 2.280 | 2.640 | 2.260 | 2.400 | 442,592 | +0.12(+5.26%) |
Feb 27, 2017 | 2.264 | 2.309 | 2.260 | 2.280 | 23,010 | +0.02(+0.88%) |
Feb 24, 2017 | 2.180 | 2.280 | 2.180 | 2.260 | 44,577 | +0.08(+3.67%) |
Feb 23, 2017 | 2.150 | 2.200 | 2.150 | 2.180 | 16,932 | +0.03(+1.40%) |
Feb 22, 2017 | 2.180 | 2.230 | 2.150 | 2.150 | 52,503 | -0.03(-1.38%) |
Feb 21, 2017 | 2.580 | 2.580 | 2.020 | 2.180 | 184,030 | -0.36(-14.17%) |
Feb 17, 2017 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.600 | 2.600 | 2.390 | 2.540 | 34,201 | -0.07(-2.68%) |
Feb 15, 2017 | 2.390 | 2.630 | 2.365 | 2.610 | 65,602 | +0.22(+9.21%) |
Feb 14, 2017 | 2.367 | 2.400 | 2.350 | 2.390 | 18,439 | -0.03(-1.24%) |
Feb 13, 2017 | 2.430 | 2.430 | 2.270 | 2.420 | 63,076 | +0.04(+1.68%) |
Feb 10, 2017 | 2.440 | 2.440 | 2.350 | 2.380 | 10,711 | -0.06(-2.46%) |
Feb 09, 2017 | 2.484 | 2.518 | 2.400 | 2.440 | 8,315 | -0.08(-3.17%) |
Feb 08, 2017 | 2.460 | 2.520 | 2.370 | 2.520 | 21,105 | -0.02(-0.79%) |
Feb 07, 2017 | 2.550 | 2.570 | 2.360 | 2.540 | 47,427 | -0.02(-0.78%) |
Feb 06, 2017 | 2.660 | 2.690 | 2.500 | 2.560 | 70,843 | -0.01(-0.39%) |
Feb 03, 2017 | 2.450 | 2.700 | 2.360 | 2.570 | 191,049 | +0.18(+7.53%) |
Feb 02, 2017 | 2.340 | 2.450 | 2.300 | 2.390 | 39,024 | +0.05(+2.14%) |
Feb 01, 2017 | 2.299 | 2.340 | 2.180 | 2.340 | 9,402 | +0.12(+5.41%) |
Jan 31, 2017 | 2.338 | 2.340 | 2.190 | 2.220 | 17,517 | -0.12(-5.13%) |
Jan 30, 2017 | 2.270 | 2.340 | 2.161 | 2.340 | 20,762 | +0.11(+4.93%) |
Jan 27, 2017 | 2.278 | 2.310 | 2.160 | 2.230 | 15,447 | +0.00(+0.00%) |
Jan 26, 2017 | 2.210 | 2.287 | 2.160 | 2.230 | 24,137 | +0.04(+1.83%) |
Jan 25, 2017 | 2.250 | 2.265 | 2.160 | 2.190 | 30,555 | +0.01(+0.46%) |
Jan 24, 2017 | 2.330 | 2.350 | 2.170 | 2.180 | 75,049 | -0.19(-8.02%) |
Jan 23, 2017 | 2.390 | 2.390 | 2.304 | 2.370 | 19,140 | -0.02(-0.84%) |
Jan 20, 2017 | 2.400 | 2.492 | 2.300 | 2.390 | 36,037 | -0.03(-1.24%) |
Jan 19, 2017 | 2.460 | 2.480 | 2.390 | 2.420 | 24,096 | -0.05(-2.02%) |
Jan 18, 2017 | 2.440 | 2.576 | 2.310 | 2.470 | 73,485 | +0.03(+1.23%) |
Jan 17, 2017 | 2.460 | 2.550 | 2.350 | 2.440 | 42,791 | -0.02(-0.81%) |
Jan 13, 2017 | 2.460 | 2.460 | 2.460 | 0 | -0.06(-2.38%) | |
Jan 12, 2017 | 2.600 | 3.340 | 2.460 | 2.520 | 1,222,569 | +0.01(+0.40%) |
Jan 11, 2017 | 2.350 | 2.580 | 2.320 | 2.510 | 143,954 | +0.16(+6.85%) |
Jan 10, 2017 | 2.380 | 2.530 | 2.280 | 2.349 | 88,755 | +0.09(+3.94%) |
Jan 09, 2017 | 2.253 | 2.380 | 2.253 | 2.260 | 21,362 | +0.02(+0.89%) |
Jan 06, 2017 | 2.220 | 2.378 | 2.160 | 2.240 | 32,757 | +0.04(+1.82%) |
Jan 05, 2017 | 2.107 | 2.340 | 2.040 | 2.200 | 52,379 | +0.09(+4.27%) |
Jan 04, 2017 | 2.170 | 2.180 | 2.056 | 2.110 | 23,280 | +0.09(+4.46%) |
Jan 03, 2017 | 2.160 | 2.200 | 2.010 | 2.020 | 36,583 | -0.17(-7.76%) |
Dec 30, 2016 | 2.190 | 2.190 | 2.190 | 0 | +0.02(+0.92%) | |
Dec 29, 2016 | 2.178 | 2.200 | 2.170 | 2.170 | 27,632 | +0.01(+0.46%) |
Dec 28, 2016 | 2.300 | 2.325 | 2.100 | 2.160 | 109,540 | -0.14(-6.09%) |
Dec 27, 2016 | 2.350 | 2.400 | 2.240 | 2.300 | 26,880 | -0.06(-2.54%) |
Dec 23, 2016 | 2.360 | 2.360 | 2.360 | 0 | -0.01(-0.42%) | |
Dec 22, 2016 | 2.360 | 2.417 | 2.340 | 2.370 | 16,577 | +0.02(+0.85%) |
Dec 21, 2016 | 2.310 | 2.390 | 2.300 | 2.350 | 14,688 | +0.02(+0.86%) |
Dec 20, 2016 | 2.320 | 2.360 | 2.250 | 2.330 | 38,198 | +0.01(+0.43%) |
Dec 19, 2016 | 2.330 | 2.432 | 2.300 | 2.320 | 29,589 | +0.01(+0.43%) |
Dec 16, 2016 | 2.340 | 2.473 | 2.260 | 2.310 | 71,877 | -0.07(-2.94%) |
Dec 15, 2016 | 2.300 | 2.410 | 2.220 | 2.380 | 78,488 | +0.03(+1.28%) |
Dec 14, 2016 | 2.490 | 2.490 | 2.280 | 2.350 | 100,984 | -0.19(-7.48%) |
Dec 13, 2016 | 2.250 | 2.590 | 2.250 | 2.540 | 246,514 | +0.12(+4.96%) |
Dec 12, 2016 | 2.710 | 2.826 | 2.353 | 2.420 | 195,433 | -0.36(-12.95%) |
Dec 09, 2016 | 2.870 | 2.910 | 2.680 | 2.780 | 202,919 | -0.13(-4.47%) |
Dec 08, 2016 | 3.100 | 3.100 | 2.500 | 2.910 | 266,940 | -0.28(-8.78%) |
Dec 07, 2016 | 3.590 | 3.900 | 3.020 | 3.190 | 1,105,798 | -0.38(-10.64%) |
Dec 06, 2016 | 2.910 | 3.570 | 2.750 | 3.570 | 1,376,915 | +0.85(+31.25%) |
Dec 05, 2016 | 2.680 | 2.780 | 2.500 | 2.720 | 329,356 | +0.24(+9.68%) |
Dec 02, 2016 | 2.590 | 2.940 | 2.324 | 2.480 | 846,901 | +0.03(+1.22%) |
Dec 01, 2016 | 2.240 | 2.470 | 2.120 | 2.450 | 202,714 | +0.22(+9.87%) |
Nov 30, 2016 | 2.200 | 2.300 | 2.200 | 2.230 | 63,492 | +0.04(+1.83%) |
Nov 29, 2016 | 2.170 | 2.240 | 2.120 | 2.190 | 51,952 | +0.01(+0.46%) |
Nov 28, 2016 | 2.140 | 2.180 | 2.070 | 2.180 | 48,712 | +0.03(+1.40%) |
Nov 25, 2016 | 2.170 | 2.170 | 1.870 | 2.150 | 68,600 | -0.02(-0.92%) |
Nov 23, 2016 | 2.170 | 2.170 | 2.170 | 0 | -0.07(-3.13%) | |
Nov 22, 2016 | 2.240 | 2.630 | 2.180 | 2.240 | 690,427 | +0.00(+0.00%) |
Nov 21, 2016 | 2.250 | 2.299 | 2.060 | 2.240 | 214,382 | -0.06(-2.61%) |
Nov 18, 2016 | 2.500 | 2.750 | 2.020 | 2.300 | 775,723 | -0.35(-13.21%) |
Nov 17, 2016 | 1.690 | 4.250 | 1.690 | 2.650 | 6,928,395 | +0.90(+51.44%) |
Nov 16, 2016 | 1.750 | 1.786 | 1.650 | 1.750 | 108,037 | +0.04(+2.33%) |
Nov 15, 2016 | 1.692 | 1.720 | 1.600 | 1.710 | 89,363 | +0.06(+3.64%) |
Nov 14, 2016 | 1.630 | 1.692 | 1.580 | 1.650 | 23,199 | -0.05(-2.94%) |
Nov 11, 2016 | 1.637 | 1.700 | 1.582 | 1.700 | 96,569 | +0.05(+3.03%) |
Nov 10, 2016 | 1.503 | 1.690 | 1.500 | 1.650 | 116,495 | +0.05(+3.12%) |
Nov 09, 2016 | 1.470 | 1.630 | 1.450 | 1.600 | 82,797 | +0.06(+3.90%) |
Nov 08, 2016 | 1.561 | 1.561 | 1.520 | 1.540 | 10,832 | -0.05(-3.14%) |
Nov 07, 2016 | 1.580 | 1.600 | 1.510 | 1.590 | 12,335 | +0.05(+3.25%) |
Nov 04, 2016 | 1.490 | 1.570 | 1.450 | 1.540 | 22,579 | +0.05(+3.43%) |
Nov 03, 2016 | 1.490 | 1.510 | 1.480 | 1.489 | 27,645 | +0.01(+0.60%) |
Nov 02, 2016 | 1.474 | 1.488 | 1.460 | 1.480 | 5,704 | +0.02(+1.37%) |
Nov 01, 2016 | 1.600 | 1.600 | 1.433 | 1.460 | 17,861 | -0.13(-8.18%) |
Oct 31, 2016 | 1.550 | 1.590 | 1.420 | 1.590 | 28,239 | +0.13(+8.90%) |
Oct 28, 2016 | 1.490 | 1.499 | 1.450 | 1.460 | 25,844 | -0.05(-3.31%) |
Oct 27, 2016 | 1.530 | 1.540 | 1.460 | 1.510 | 30,723 | +0.00(+0.00%) |
Oct 26, 2016 | 1.680 | 1.696 | 1.500 | 1.510 | 195,135 | -0.10(-6.21%) |
Oct 25, 2016 | 1.490 | 1.760 | 1.410 | 1.610 | 371,854 | +0.17(+11.81%) |
Oct 24, 2016 | 1.500 | 1.510 | 1.430 | 1.440 | 66,514 | -0.03(-2.04%) |
Oct 21, 2016 | 1.502 | 1.502 | 1.440 | 1.470 | 13,829 | -0.03(-2.00%) |
Oct 20, 2016 | 1.480 | 1.510 | 1.420 | 1.500 | 61,236 | +0.01(+0.67%) |
Oct 19, 2016 | 1.440 | 1.660 | 1.430 | 1.490 | 156,730 | +0.05(+3.47%) |
Oct 18, 2016 | 1.480 | 1.480 | 1.410 | 1.440 | 30,838 | +0.03(+2.13%) |
Oct 17, 2016 | 1.410 | 1.447 | 1.410 | 1.410 | 17,279 | -0.02(-1.40%) |
Oct 14, 2016 | 1.480 | 1.480 | 1.370 | 1.430 | 63,028 | -0.02(-1.38%) |
Oct 13, 2016 | 1.451 | 1.481 | 1.420 | 1.450 | 10,478 | +0.00(+0.00%) |
Oct 12, 2016 | 1.320 | 1.540 | 1.320 | 1.450 | 112,413 | -0.05(-3.33%) |
Oct 11, 2016 | 1.460 | 1.590 | 1.430 | 1.500 | 169,700 | +0.02(+1.69%) |
Oct 10, 2016 | 1.571 | 1.571 | 1.430 | 1.475 | 127,765 | -0.10(-6.65%) |
Oct 07, 2016 | 1.560 | 1.620 | 1.560 | 1.580 | 6,605 | +0.00(+0.00%) |
Oct 06, 2016 | 1.560 | 1.653 | 1.560 | 1.580 | 9,512 | +0.02(+1.28%) |
Oct 05, 2016 | 1.590 | 1.614 | 1.550 | 1.560 | 13,285 | -0.03(-1.89%) |
Oct 04, 2016 | 1.640 | 1.652 | 1.570 | 1.590 | 29,559 | -0.06(-3.64%) |
Oct 03, 2016 | 1.790 | 1.790 | 1.640 | 1.650 | 27,222 | -0.04(-2.37%) |
Sep 30, 2016 | 1.660 | 1.775 | 1.650 | 1.690 | 70,455 | +0.03(+1.81%) |
Sep 29, 2016 | 1.740 | 1.740 | 1.550 | 1.660 | 102,359 | -0.09(-5.14%) |
Sep 28, 2016 | 1.750 | 1.820 | 1.690 | 1.750 | 94,923 | +0.00(+0.00%) |
Sep 27, 2016 | 1.770 | 1.790 | 1.660 | 1.750 | 38,982 | +0.05(+2.94%) |
Sep 26, 2016 | 1.950 | 2.040 | 1.660 | 1.700 | 189,524 | -0.22(-11.46%) |
Sep 23, 2016 | 1.830 | 2.010 | 1.785 | 1.920 | 551,361 | +0.18(+10.34%) |
Sep 22, 2016 | 1.650 | 1.830 | 1.600 | 1.740 | 543,092 | +0.18(+11.54%) |
Sep 21, 2016 | 1.540 | 1.600 | 1.540 | 1.560 | 54,699 | +0.02(+1.30%) |
Sep 20, 2016 | 1.510 | 1.570 | 1.450 | 1.540 | 52,129 | +0.02(+1.32%) |
Sep 19, 2016 | 1.600 | 1.600 | 1.440 | 1.520 | 57,995 | +0.04(+2.70%) |
Sep 16, 2016 | 1.600 | 1.620 | 1.450 | 1.480 | 123,254 | -0.14(-8.64%) |
Sep 15, 2016 | 1.480 | 1.935 | 1.480 | 1.620 | 1,282,689 | +0.17(+11.34%) |
Sep 14, 2016 | 1.520 | 1.520 | 1.440 | 1.455 | 23,673 | -0.03(-2.35%) |
Sep 13, 2016 | 1.430 | 1.586 | 1.400 | 1.490 | 96,085 | +0.03(+2.05%) |
Sep 12, 2016 | 1.420 | 1.570 | 1.314 | 1.460 | 298,549 | -0.13(-8.18%) |
Sep 09, 2016 | 1.690 | 1.695 | 1.550 | 1.590 | 149,066 | -0.08(-4.79%) |
Sep 08, 2016 | 1.750 | 1.881 | 1.615 | 1.670 | 180,489 | -0.04(-2.34%) |
Sep 07, 2016 | 1.680 | 1.790 | 1.610 | 1.710 | 131,187 | +0.04(+2.40%) |
Sep 06, 2016 | 1.760 | 1.760 | 1.560 | 1.670 | 170,754 | +0.09(+5.70%) |
Sep 02, 2016 | 1.660 | 1.580 | 1.580 | 1.580 | 143,700 | -0.02(-1.25%) |
Sep 01, 2016 | 1.830 | 1.830 | 1.600 | 1.600 | 206,243 | -0.24(-13.04%) |
Aug 31, 2016 | 1.910 | 1.920 | 1.820 | 1.840 | 80,866 | -0.09(-4.66%) |
Aug 30, 2016 | 1.970 | 1.989 | 1.860 | 1.930 | 58,155 | +0.01(+0.52%) |
Aug 29, 2016 | 1.861 | 1.960 | 1.800 | 1.920 | 111,859 | +0.12(+6.67%) |
Aug 26, 2016 | 1.840 | 1.910 | 1.780 | 1.800 | 97,120 | -0.06(-3.23%) |
Aug 25, 2016 | 1.920 | 1.960 | 1.840 | 1.860 | 66,617 | -0.08(-4.12%) |
Aug 24, 2016 | 2.020 | 2.090 | 1.900 | 1.940 | 98,074 | -0.05(-2.51%) |
Aug 23, 2016 | 2.210 | 2.271 | 1.930 | 1.990 | 233,431 | -0.27(-11.95%) |
Aug 22, 2016 | 2.340 | 2.679 | 2.211 | 2.260 | 816,565 | +0.13(+6.10%) |
Aug 19, 2016 | 2.200 | 2.220 | 2.070 | 2.130 | 115,560 | -0.10(-4.48%) |
Aug 18, 2016 | 2.510 | 2.640 | 2.200 | 2.230 | 269,242 | -0.38(-14.56%) |
Aug 17, 2016 | 2.430 | 2.800 | 2.410 | 2.610 | 109,139 | +0.07(+2.76%) |
Aug 16, 2016 | 2.770 | 2.810 | 2.481 | 2.540 | 209,244 | -0.23(-8.30%) |
Aug 15, 2016 | 2.560 | 2.900 | 2.500 | 2.770 | 256,225 | +0.18(+6.95%) |
Aug 12, 2016 | 2.780 | 2.910 | 2.440 | 2.590 | 293,731 | -0.19(-6.83%) |
Aug 11, 2016 | 3.160 | 3.170 | 2.710 | 2.780 | 512,708 | -0.40(-12.58%) |
Aug 10, 2016 | 3.040 | 3.350 | 2.900 | 3.180 | 1,061,242 | +0.36(+12.77%) |
Aug 09, 2016 | 2.710 | 2.870 | 2.610 | 2.820 | 637,898 | +0.29(+11.46%) |
Aug 08, 2016 | 2.460 | 2.800 | 2.325 | 2.530 | 766,584 | +0.24(+10.48%) |
Aug 05, 2016 | 2.280 | 2.350 | 2.120 | 2.290 | 228,346 | +0.07(+3.15%) |
Aug 04, 2016 | 2.150 | 2.410 | 2.100 | 2.220 | 312,607 | +0.04(+1.90%) |
Aug 03, 2016 | 2.000 | 2.350 | 1.950 | 2.179 | 1,172,524 | +0.20(+10.03%) |
Aug 02, 2016 | 1.940 | 2.040 | 1.840 | 1.980 | 256,594 | +0.04(+2.06%) |
Aug 01, 2016 | 1.680 | 2.250 | 1.630 | 1.940 | 1,541,931 | +0.22(+12.79%) |
Jul 29, 2016 | 1.790 | 1.790 | 1.627 | 1.720 | 41,796 | -0.03(-1.71%) |
Jul 28, 2016 | 1.680 | 1.830 | 1.530 | 1.750 | 106,142 | +0.13(+8.02%) |
Jul 27, 2016 | 2.410 | 2.550 | 1.610 | 1.620 | 950,205 | -0.26(-13.83%) |
Jul 26, 2016 | 1.490 | 1.960 | 1.434 | 1.880 | 561,185 | +0.42(+28.78%) |
Jul 25, 2016 | 1.500 | 1.520 | 1.420 | 1.460 | 44,857 | +0.04(+2.81%) |
Jul 22, 2016 | 1.420 | 1.700 | 1.340 | 1.420 | 292,522 | +0.00(+0.00%) |
Jul 21, 2016 | 1.370 | 1.600 | 1.370 | 1.420 | 699,040 | +0.12(+9.23%) |
Jul 20, 2016 | 1.345 | 1.370 | 1.300 | 1.300 | 5,135 | -0.02(-1.52%) |
Jul 19, 2016 | 1.350 | 1.360 | 1.310 | 1.320 | 9,539 | -0.02(-1.49%) |
Jul 18, 2016 | 1.400 | 1.400 | 1.310 | 1.340 | 11,235 | +0.00(+0.00%) |
Jul 15, 2016 | 1.390 | 1.438 | 1.320 | 1.340 | 84,898 | -0.04(-2.91%) |
Jul 14, 2016 | 1.390 | 1.440 | 1.330 | 1.380 | 42,371 | -0.02(-1.42%) |
Jul 13, 2016 | 1.370 | 1.760 | 1.340 | 1.400 | 822,553 | +0.03(+2.19%) |
Jul 12, 2016 | 1.400 | 1.400 | 1.360 | 1.370 | 1,697 | -0.04(-2.84%) |
Jul 11, 2016 | 1.410 | 1.410 | 1.350 | 1.410 | 5,608 | +0.05(+3.68%) |
Jul 08, 2016 | 1.350 | 1.410 | 1.360 | 1.360 | 6,429 | +0.00(+0.00%) |
Jul 07, 2016 | 1.364 | 1.410 | 1.360 | 1.360 | 950 | -0.04(-2.86%) |
Jul 05, 2016 | 1.410 | 1.410 | 1.350 | 1.400 | 12,373 | +0.03(+2.19%) |
Jul 01, 2016 | 1.420 | 1.370 | 1.370 | 1.370 | 10,300 | -0.00(-0.36%) |
Jun 30, 2016 | 1.440 | 1.440 | 1.360 | 1.375 | 20,371 | +0.02(+1.85%) |
Jun 29, 2016 | 1.280 | 1.400 | 1.280 | 1.350 | 137,660 | +0.07(+5.47%) |
Jun 28, 2016 | 1.260 | 1.280 | 1.240 | 1.280 | 85,301 | +0.01(+0.80%) |
Jun 27, 2016 | 1.280 | 1.290 | 1.230 | 1.270 | 16,738 | +0.02(+1.59%) |
Jun 24, 2016 | 1.310 | 1.310 | 1.240 | 1.250 | 25,592 | -0.08(-6.02%) |
Jun 23, 2016 | 1.380 | 1.410 | 1.300 | 1.330 | 9,136 | -0.04(-2.85%) |
Jun 22, 2016 | 1.320 | 1.390 | 1.280 | 1.369 | 36,725 | +0.04(+2.93%) |
Jun 21, 2016 | 1.320 | 1.370 | 1.320 | 1.330 | 15,886 | +0.01(+0.75%) |
Jun 20, 2016 | 1.340 | 1.340 | 1.320 | 1.320 | 1,834 | -0.02(-1.49%) |
Jun 17, 2016 | 1.367 | 1.390 | 1.310 | 1.340 | 2,749 | -0.03(-2.19%) |
Jun 16, 2016 | 1.370 | 1.370 | 1.320 | 1.370 | 4,178 | +0.00(+0.00%) |
Jun 15, 2016 | 1.350 | 1.380 | 1.330 | 1.370 | 8,285 | +0.02(+1.48%) |
Jun 14, 2016 | 1.380 | 1.390 | 1.340 | 1.350 | 12,655 | -0.03(-2.17%) |
Jun 13, 2016 | 1.390 | 1.390 | 1.350 | 1.380 | 13,714 | -0.03(-2.13%) |
Jun 10, 2016 | 1.390 | 1.470 | 1.350 | 1.410 | 73,627 | -0.04(-2.75%) |
Jun 09, 2016 | 1.400 | 1.550 | 1.350 | 1.450 | 127,408 | +0.03(+1.79%) |
Jun 08, 2016 | 1.360 | 1.800 | 1.294 | 1.424 | 1,167,387 | -0.01(-0.39%) |
Jun 07, 2016 | 1.440 | 1.544 | 1.320 | 1.430 | 19,682 | -0.01(-0.69%) |
Jun 06, 2016 | 1.330 | 1.440 | 1.310 | 1.440 | 61,957 | +0.11(+8.66%) |
Jun 03, 2016 | 1.290 | 1.370 | 1.290 | 1.325 | 28,656 | +0.03(+2.65%) |
Jun 02, 2016 | 1.370 | 1.370 | 1.290 | 1.291 | 145,573 | -0.16(-11.21%) |
Jun 01, 2016 | 1.400 | 1.690 | 1.400 | 1.454 | 98,429 | +0.10(+7.31%) |
May 31, 2016 | 1.320 | 1.355 | 1.300 | 1.355 | 10,301 | +0.01(+0.97%) |
May 27, 2016 | 1.340 | 1.342 | 1.342 | 1.342 | 18,300 | -0.01(-0.42%) |
May 26, 2016 | 1.345 | 1.348 | 1.345 | 1.348 | 400 | -0.06(-4.15%) |
May 24, 2016 | 1.350 | 1.406 | 1.406 | 1.406 | 83 | -0.01(-0.93%) |
May 23, 2016 | 1.419 | 1.419 | 1.419 | 1.419 | 900 | +0.04(+2.56%) |
May 20, 2016 | 1.380 | 1.408 | 1.360 | 1.384 | 8,059 | -0.04(-3.03%) |
May 19, 2016 | 1.399 | 1.427 | 1.380 | 1.427 | 6,200 | +0.03(+1.93%) |
May 18, 2016 | 1.390 | 1.400 | 1.390 | 1.400 | 1,504 | -0.03(-2.38%) |
May 17, 2016 | 1.392 | 1.490 | 1.380 | 1.434 | 10,219 | +0.03(+2.36%) |
May 16, 2016 | 1.370 | 1.458 | 1.370 | 1.401 | 1,502 | +0.00(+0.30%) |
May 12, 2016 | 1.400 | 1.397 | 1.397 | 1.397 | 1,700 | -0.06(-4.13%) |
May 11, 2016 | 1.472 | 1.472 | 1.457 | 1.457 | 600 | -0.02(-1.55%) |
May 09, 2016 | 1.490 | 1.480 | 1.480 | 1.480 | 5 | +0.08(+5.71%) |
May 06, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | -0.07(-4.76%) |
May 05, 2016 | 1.370 | 1.500 | 1.370 | 1.470 | 2,252 | +0.02(+1.69%) |
May 03, 2016 | 1.380 | 1.446 | 1.446 | 1.446 | 27 | -0.05(-3.63%) |