Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.430 | 3.750 | 3.400 | 3.620 | 257,182 | +0.14(+4.02%) |
Apr 27, 2017 | 3.380 | 3.500 | 3.160 | 3.480 | 406,103 | +0.12(+3.57%) |
Apr 26, 2017 | 3.530 | 3.530 | 3.210 | 3.360 | 470,884 | -0.20(-5.62%) |
Apr 25, 2017 | 3.690 | 3.750 | 3.510 | 3.560 | 226,128 | -0.09(-2.47%) |
Apr 24, 2017 | 3.660 | 3.710 | 3.500 | 3.650 | 144,829 | +0.07(+1.96%) |
Apr 21, 2017 | 3.760 | 3.760 | 3.490 | 3.580 | 486,111 | -0.21(-5.54%) |
Apr 20, 2017 | 3.940 | 3.940 | 3.750 | 3.790 | 212,283 | -0.09(-2.32%) |
Apr 19, 2017 | 3.900 | 3.990 | 3.800 | 3.880 | 170,893 | +0.01(+0.26%) |
Apr 18, 2017 | 4.080 | 4.103 | 3.820 | 3.870 | 320,809 | -0.26(-6.30%) |
Apr 17, 2017 | 4.220 | 4.240 | 4.070 | 4.130 | 193,242 | -0.09(-2.13%) |
Apr 13, 2017 | 4.200 | 4.290 | 4.110 | 4.220 | 232,001 | -0.02(-0.47%) |
Apr 12, 2017 | 4.240 | 4.280 | 4.100 | 4.240 | 262,988 | +0.03(+0.71%) |
Apr 11, 2017 | 4.070 | 4.225 | 4.000 | 4.210 | 368,697 | +0.15(+3.69%) |
Apr 10, 2017 | 4.050 | 4.400 | 3.990 | 4.060 | 419,062 | -0.02(-0.49%) |
Apr 07, 2017 | 4.170 | 4.180 | 3.940 | 4.080 | 203,715 | -0.09(-2.16%) |
Apr 06, 2017 | 3.870 | 4.220 | 3.870 | 4.170 | 218,724 | +0.28(+7.20%) |
Apr 05, 2017 | 3.990 | 4.019 | 3.820 | 3.890 | 195,902 | -0.04(-1.02%) |
Apr 04, 2017 | 4.150 | 4.240 | 3.930 | 3.930 | 362,246 | -0.24(-5.76%) |
Apr 03, 2017 | 4.300 | 4.380 | 4.120 | 4.170 | 321,333 | -0.13(-3.02%) |
Mar 31, 2017 | 4.230 | 4.350 | 4.180 | 4.300 | 395,770 | +0.01(+0.23%) |
Mar 30, 2017 | 4.150 | 4.340 | 4.105 | 4.290 | 279,281 | +0.15(+3.62%) |
Mar 29, 2017 | 4.050 | 4.319 | 4.050 | 4.140 | 573,804 | +0.05(+1.22%) |
Mar 28, 2017 | 4.040 | 4.120 | 3.990 | 4.090 | 314,486 | +0.06(+1.49%) |
Mar 27, 2017 | 4.210 | 4.240 | 3.925 | 4.030 | 369,183 | -0.16(-3.82%) |
Mar 24, 2017 | 3.800 | 4.329 | 3.790 | 4.190 | 718,908 | +0.38(+9.97%) |
Mar 23, 2017 | 3.640 | 3.890 | 3.640 | 3.810 | 174,270 | +0.12(+3.25%) |
Mar 22, 2017 | 3.940 | 4.000 | 3.610 | 3.690 | 409,595 | -0.22(-5.63%) |
Mar 21, 2017 | 4.100 | 4.110 | 3.815 | 3.910 | 253,767 | -0.15(-3.69%) |
Mar 20, 2017 | 4.010 | 4.120 | 3.934 | 4.060 | 167,322 | +0.02(+0.50%) |
Mar 17, 2017 | 4.270 | 4.290 | 3.911 | 4.040 | 370,480 | -0.21(-4.94%) |
Mar 16, 2017 | 4.250 | 4.440 | 4.050 | 4.250 | 428,608 | +0.00(+0.00%) |
Mar 15, 2017 | 4.130 | 4.400 | 4.070 | 4.250 | 522,917 | +0.12(+2.91%) |
Mar 14, 2017 | 4.120 | 4.200 | 4.050 | 4.130 | 183,124 | +0.01(+0.24%) |
Mar 13, 2017 | 3.950 | 4.235 | 3.908 | 4.120 | 273,775 | +0.13(+3.26%) |
Mar 10, 2017 | 4.090 | 4.240 | 3.770 | 3.990 | 840,757 | -0.10(-2.44%) |
Mar 09, 2017 | 3.430 | 4.120 | 3.400 | 4.090 | 1,170,175 | +0.69(+20.29%) |
Mar 08, 2017 | 3.380 | 3.510 | 3.304 | 3.400 | 411,903 | +0.08(+2.41%) |
Mar 07, 2017 | 3.440 | 3.480 | 3.230 | 3.320 | 347,946 | -0.12(-3.49%) |
Mar 06, 2017 | 3.510 | 3.700 | 3.380 | 3.440 | 354,872 | -0.07(-1.99%) |
Mar 03, 2017 | 3.510 | 3.580 | 3.418 | 3.510 | 285,124 | +0.02(+0.57%) |
Mar 02, 2017 | 3.570 | 3.570 | 3.350 | 3.490 | 344,123 | -0.10(-2.79%) |
Mar 01, 2017 | 3.530 | 3.750 | 3.410 | 3.590 | 718,293 | +0.06(+1.70%) |
Feb 28, 2017 | 3.220 | 3.600 | 3.150 | 3.530 | 841,709 | +0.27(+8.28%) |
Feb 27, 2017 | 2.870 | 3.280 | 2.810 | 3.260 | 633,116 | +0.36(+12.41%) |
Feb 24, 2017 | 3.000 | 3.000 | 2.800 | 2.900 | 474,980 | -0.06(-2.03%) |
Feb 23, 2017 | 3.050 | 3.090 | 2.920 | 2.960 | 349,234 | -0.10(-3.27%) |
Feb 22, 2017 | 3.050 | 3.300 | 2.904 | 3.060 | 495,936 | -0.09(-2.86%) |
Feb 21, 2017 | 3.250 | 3.367 | 2.770 | 3.150 | 1,171,322 | -0.08(-2.48%) |
Feb 17, 2017 | 3.230 | 3.230 | 3.230 | 0 | +0.44(+15.77%) | |
Feb 16, 2017 | 2.610 | 2.830 | 2.560 | 2.790 | 512,378 | +0.14(+5.28%) |
Feb 15, 2017 | 2.490 | 2.660 | 2.450 | 2.650 | 1,193,359 | +0.19(+7.72%) |
Feb 14, 2017 | 2.350 | 2.462 | 2.311 | 2.460 | 448,009 | +0.09(+3.80%) |
Feb 13, 2017 | 2.370 | 2.450 | 2.310 | 2.370 | 490,067 | +0.02(+0.85%) |
Feb 10, 2017 | 2.250 | 2.360 | 2.190 | 2.350 | 374,786 | +0.12(+5.38%) |
Feb 09, 2017 | 2.240 | 2.302 | 2.180 | 2.230 | 355,053 | -0.01(-0.45%) |
Feb 08, 2017 | 2.030 | 2.320 | 2.010 | 2.240 | 729,860 | +0.19(+9.27%) |
Feb 07, 2017 | 2.010 | 2.090 | 1.920 | 2.050 | 312,304 | +0.04(+1.99%) |
Feb 06, 2017 | 2.090 | 2.090 | 1.950 | 2.010 | 298,250 | -0.06(-2.90%) |
Feb 03, 2017 | 2.010 | 2.150 | 1.993 | 2.070 | 425,458 | +0.06(+2.99%) |
Feb 02, 2017 | 1.930 | 2.200 | 1.830 | 2.010 | 1,357,902 | -0.07(-3.37%) |
Feb 01, 2017 | 1.850 | 2.080 | 1.843 | 2.080 | 568,117 | +0.22(+11.83%) |
Jan 31, 2017 | 1.870 | 1.900 | 1.810 | 1.860 | 196,693 | +0.02(+1.09%) |
Jan 30, 2017 | 1.850 | 2.020 | 1.820 | 1.840 | 630,983 | +0.17(+10.18%) |
Jan 27, 2017 | 1.600 | 1.750 | 1.600 | 1.670 | 1,066,262 | +0.07(+4.37%) |
Jan 26, 2017 | 1.610 | 1.690 | 1.600 | 1.600 | 104,630 | -0.03(-1.84%) |
Jan 25, 2017 | 1.610 | 1.720 | 1.600 | 1.630 | 135,052 | -0.01(-0.61%) |
Jan 24, 2017 | 1.610 | 1.710 | 1.560 | 1.640 | 113,709 | +0.01(+0.61%) |
Jan 23, 2017 | 1.730 | 1.730 | 1.460 | 1.630 | 270,137 | -0.09(-5.23%) |
Jan 20, 2017 | 1.720 | 1.730 | 1.670 | 1.720 | 99,311 | +0.00(+0.00%) |
Jan 19, 2017 | 1.770 | 1.790 | 1.690 | 1.720 | 165,827 | -0.07(-4.18%) |
Jan 18, 2017 | 1.860 | 1.890 | 1.720 | 1.795 | 80,802 | -0.07(-3.49%) |
Jan 17, 2017 | 1.980 | 2.030 | 1.680 | 1.860 | 323,284 | -0.13(-6.53%) |
Jan 13, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.02(-1.00%) | |
Jan 12, 2017 | 2.180 | 2.180 | 1.960 | 2.010 | 237,720 | -0.15(-6.94%) |
Jan 11, 2017 | 2.170 | 2.190 | 2.113 | 2.160 | 190,553 | +0.00(+0.00%) |
Jan 10, 2017 | 2.150 | 2.249 | 2.110 | 2.160 | 209,603 | -0.02(-0.92%) |
Jan 09, 2017 | 2.300 | 2.300 | 2.110 | 2.180 | 380,017 | -0.08(-3.54%) |
Jan 06, 2017 | 2.370 | 2.450 | 2.250 | 2.260 | 535,023 | -0.14(-5.83%) |
Jan 05, 2017 | 2.250 | 2.570 | 2.250 | 2.400 | 1,623,322 | +0.10(+4.35%) |
Jan 04, 2017 | 2.670 | 2.850 | 2.270 | 2.300 | 8,698,890 | +0.40(+21.05%) |
Jan 03, 2017 | 1.790 | 1.940 | 1.730 | 1.900 | 522,260 | +0.17(+9.83%) |
Dec 30, 2016 | 1.730 | 1.730 | 1.730 | 0 | -0.02(-1.14%) | |
Dec 29, 2016 | 1.810 | 1.810 | 1.740 | 1.750 | 105,705 | -0.05(-2.78%) |
Dec 28, 2016 | 1.800 | 1.870 | 1.780 | 1.800 | 86,455 | +0.00(+0.00%) |
Dec 27, 2016 | 1.800 | 1.810 | 1.741 | 1.800 | 112,784 | +0.01(+0.56%) |
Dec 23, 2016 | 1.790 | 1.790 | 1.790 | 0 | +0.01(+0.56%) | |
Dec 22, 2016 | 1.790 | 1.800 | 1.750 | 1.780 | 83,886 | +0.01(+0.56%) |
Dec 21, 2016 | 1.800 | 1.810 | 1.740 | 1.770 | 114,461 | -0.00(-0.21%) |
Dec 20, 2016 | 1.817 | 1.870 | 1.770 | 1.774 | 75,199 | -0.06(-3.07%) |
Dec 19, 2016 | 1.810 | 1.860 | 1.750 | 1.830 | 86,467 | +0.05(+2.81%) |
Dec 16, 2016 | 1.838 | 1.850 | 1.713 | 1.780 | 110,581 | -0.07(-3.78%) |
Dec 15, 2016 | 1.740 | 1.850 | 1.730 | 1.850 | 50,416 | +0.13(+7.56%) |
Dec 14, 2016 | 1.700 | 1.787 | 1.660 | 1.720 | 32,448 | +0.07(+4.24%) |
Dec 13, 2016 | 1.740 | 1.870 | 1.650 | 1.650 | 142,003 | -0.09(-5.17%) |
Dec 12, 2016 | 1.790 | 1.820 | 1.700 | 1.740 | 127,861 | -0.07(-3.87%) |
Dec 09, 2016 | 1.850 | 1.887 | 1.720 | 1.810 | 113,236 | +0.11(+6.47%) |
Dec 08, 2016 | 1.990 | 2.000 | 1.700 | 1.700 | 112,427 | -0.27(-13.71%) |
Dec 07, 2016 | 1.900 | 2.000 | 1.840 | 1.970 | 46,240 | +0.06(+3.14%) |
Dec 06, 2016 | 1.930 | 1.980 | 1.870 | 1.910 | 5,661 | +0.01(+0.53%) |
Dec 05, 2016 | 2.020 | 2.050 | 1.900 | 1.900 | 72,498 | -0.08(-4.04%) |
Dec 02, 2016 | 1.861 | 2.000 | 1.850 | 1.980 | 148,026 | +0.09(+4.76%) |
Dec 01, 2016 | 1.980 | 2.040 | 1.860 | 1.890 | 28,462 | -0.11(-5.50%) |
Nov 30, 2016 | 1.910 | 2.050 | 1.910 | 2.000 | 96,291 | +0.11(+5.82%) |
Nov 29, 2016 | 1.990 | 1.990 | 1.880 | 1.890 | 48,236 | -0.07(-3.57%) |
Nov 28, 2016 | 2.080 | 2.080 | 1.950 | 1.960 | 28,289 | -0.03(-1.51%) |
Nov 25, 2016 | 2.020 | 2.020 | 1.800 | 1.990 | 24,658 | -0.01(-0.45%) |
Nov 23, 2016 | 1.999 | 1.999 | 1.999 | 0 | +0.05(+2.51%) | |
Nov 22, 2016 | 2.021 | 2.060 | 1.900 | 1.950 | 20,652 | -0.08(-3.94%) |
Nov 21, 2016 | 2.110 | 2.200 | 1.980 | 2.030 | 57,550 | -0.05(-2.40%) |
Nov 18, 2016 | 2.230 | 2.390 | 1.970 | 2.080 | 39,765 | -0.12(-5.45%) |
Nov 17, 2016 | 1.920 | 2.347 | 1.920 | 2.200 | 143,701 | +0.15(+7.32%) |
Nov 16, 2016 | 1.980 | 2.090 | 1.890 | 2.050 | 101,850 | +0.15(+7.89%) |
Nov 15, 2016 | 1.900 | 1.950 | 1.850 | 1.900 | 61,265 | +0.01(+0.78%) |
Nov 14, 2016 | 1.980 | 1.980 | 1.720 | 1.885 | 136,228 | +0.08(+4.16%) |
Nov 11, 2016 | 1.570 | 1.810 | 1.500 | 1.810 | 117,953 | +0.28(+18.30%) |
Nov 10, 2016 | 1.600 | 1.650 | 1.420 | 1.530 | 153,329 | +0.08(+5.52%) |
Nov 09, 2016 | 1.150 | 1.570 | 1.150 | 1.450 | 155,446 | +0.17(+13.28%) |
Nov 08, 2016 | 1.310 | 1.360 | 1.170 | 1.280 | 115,288 | -0.02(-1.54%) |
Nov 07, 2016 | 1.420 | 1.420 | 1.280 | 1.300 | 39,433 | -0.09(-6.47%) |
Nov 04, 2016 | 1.470 | 1.470 | 1.360 | 1.390 | 40,017 | -0.05(-3.47%) |
Nov 03, 2016 | 1.510 | 1.540 | 1.440 | 1.440 | 35,052 | -0.05(-3.36%) |
Nov 02, 2016 | 1.490 | 1.540 | 1.470 | 1.490 | 36,734 | +0.03(+2.05%) |
Nov 01, 2016 | 1.490 | 1.540 | 1.420 | 1.460 | 44,303 | -0.04(-2.67%) |
Oct 31, 2016 | 1.530 | 1.530 | 1.440 | 1.500 | 36,846 | -0.02(-1.64%) |
Oct 28, 2016 | 1.641 | 1.655 | 1.420 | 1.525 | 48,969 | -0.10(-6.44%) |
Oct 27, 2016 | 1.720 | 1.724 | 1.630 | 1.630 | 97,866 | -0.07(-4.12%) |
Oct 26, 2016 | 1.700 | 1.730 | 1.630 | 1.700 | 52,044 | +0.00(+0.00%) |
Oct 25, 2016 | 1.840 | 1.840 | 1.700 | 1.700 | 34,627 | -0.10(-5.56%) |
Oct 24, 2016 | 1.870 | 1.870 | 1.750 | 1.800 | 128,299 | +0.09(+5.26%) |
Oct 21, 2016 | 1.670 | 1.749 | 1.631 | 1.710 | 94,284 | +0.04(+2.39%) |
Oct 20, 2016 | 1.750 | 1.780 | 1.570 | 1.670 | 284,928 | -0.10(-5.64%) |
Oct 19, 2016 | 1.730 | 1.940 | 1.610 | 1.770 | 424,888 | +0.03(+1.72%) |
Oct 18, 2016 | 1.745 | 1.800 | 1.650 | 1.740 | 66,201 | -0.01(-0.57%) |
Oct 17, 2016 | 1.730 | 1.753 | 1.700 | 1.750 | 5,548 | +0.04(+2.34%) |
Oct 14, 2016 | 1.710 | 1.740 | 1.680 | 1.710 | 9,078 | -0.01(-0.58%) |
Oct 13, 2016 | 1.720 | 1.800 | 1.600 | 1.720 | 105,064 | +0.01(+0.58%) |
Oct 12, 2016 | 1.671 | 1.720 | 1.620 | 1.710 | 33,068 | +0.04(+2.40%) |
Oct 11, 2016 | 1.710 | 1.780 | 1.600 | 1.670 | 35,836 | -0.07(-3.76%) |
Oct 10, 2016 | 1.700 | 1.840 | 1.610 | 1.735 | 54,784 | +0.05(+2.68%) |
Oct 07, 2016 | 1.790 | 1.849 | 1.660 | 1.690 | 73,295 | -0.11(-6.11%) |
Oct 06, 2016 | 2.000 | 2.000 | 1.700 | 1.800 | 58,140 | -0.01(-0.55%) |
Oct 05, 2016 | 1.950 | 1.980 | 1.750 | 1.810 | 71,164 | -0.13(-6.70%) |
Oct 04, 2016 | 1.930 | 1.990 | 1.930 | 1.940 | 29,680 | +0.03(+1.57%) |
Oct 03, 2016 | 1.960 | 1.974 | 1.900 | 1.910 | 28,309 | -0.03(-1.55%) |
Sep 30, 2016 | 1.890 | 1.950 | 1.890 | 1.940 | 41,141 | +0.05(+2.65%) |
Sep 29, 2016 | 1.900 | 1.920 | 1.850 | 1.890 | 25,184 | +0.00(+0.00%) |
Sep 28, 2016 | 1.940 | 1.940 | 1.870 | 1.890 | 15,511 | -0.03(-1.56%) |
Sep 27, 2016 | 1.970 | 1.970 | 1.800 | 1.920 | 85,830 | -0.02(-1.03%) |
Sep 26, 2016 | 1.890 | 1.950 | 1.760 | 1.940 | 129,407 | -0.01(-0.51%) |
Sep 23, 2016 | 1.940 | 1.970 | 1.810 | 1.950 | 73,779 | +0.03(+1.56%) |
Sep 22, 2016 | 1.980 | 2.090 | 1.860 | 1.920 | 52,304 | -0.05(-2.54%) |
Sep 21, 2016 | 1.930 | 2.069 | 1.922 | 1.970 | 36,067 | +0.06(+3.14%) |
Sep 20, 2016 | 1.990 | 2.066 | 1.830 | 1.910 | 49,211 | -0.07(-3.54%) |
Sep 19, 2016 | 2.010 | 2.060 | 1.860 | 1.980 | 41,099 | -0.01(-0.50%) |
Sep 16, 2016 | 2.090 | 2.160 | 1.980 | 1.990 | 84,077 | -0.10(-4.78%) |
Sep 15, 2016 | 2.200 | 2.200 | 2.071 | 2.090 | 77,814 | -0.15(-6.70%) |
Sep 14, 2016 | 2.300 | 2.360 | 2.145 | 2.240 | 120,086 | -0.10(-4.27%) |
Sep 13, 2016 | 2.370 | 2.400 | 2.151 | 2.340 | 108,399 | -0.06(-2.50%) |
Sep 12, 2016 | 2.330 | 2.450 | 2.180 | 2.400 | 96,317 | +0.07(+3.00%) |
Sep 09, 2016 | 2.450 | 2.450 | 2.270 | 2.330 | 68,761 | -0.10(-4.12%) |
Sep 08, 2016 | 2.380 | 2.470 | 2.360 | 2.430 | 48,578 | +0.04(+1.67%) |
Sep 07, 2016 | 2.460 | 2.480 | 2.340 | 2.390 | 83,593 | -0.06(-2.45%) |
Sep 06, 2016 | 2.400 | 2.460 | 2.350 | 2.450 | 84,601 | +0.06(+2.51%) |
Sep 02, 2016 | 2.345 | 2.390 | 2.390 | 2.390 | 58,700 | +0.03(+1.27%) |
Sep 01, 2016 | 2.420 | 2.444 | 2.250 | 2.360 | 44,393 | -0.05(-2.07%) |
Aug 31, 2016 | 2.470 | 2.550 | 2.400 | 2.410 | 78,463 | -0.08(-3.21%) |
Aug 30, 2016 | 2.420 | 2.590 | 2.420 | 2.490 | 189,918 | +0.05(+2.05%) |
Aug 29, 2016 | 2.334 | 2.450 | 2.260 | 2.440 | 140,017 | +0.14(+6.09%) |
Aug 26, 2016 | 2.350 | 2.350 | 2.300 | 2.300 | 35,239 | -0.01(-0.43%) |
Aug 25, 2016 | 2.230 | 2.350 | 2.150 | 2.310 | 115,592 | +0.05(+2.21%) |
Aug 24, 2016 | 2.360 | 2.400 | 2.170 | 2.260 | 192,287 | -0.08(-3.42%) |
Aug 23, 2016 | 2.320 | 2.400 | 2.320 | 2.340 | 180,512 | +0.03(+1.30%) |
Aug 22, 2016 | 2.260 | 2.389 | 2.250 | 2.310 | 87,219 | +0.06(+2.67%) |
Aug 19, 2016 | 2.150 | 2.450 | 2.150 | 2.250 | 131,070 | -0.01(-0.44%) |
Aug 18, 2016 | 2.320 | 2.320 | 2.050 | 2.260 | 235,490 | -0.06(-2.59%) |
Aug 17, 2016 | 2.450 | 2.450 | 2.170 | 2.320 | 304,621 | +0.02(+0.87%) |
Aug 16, 2016 | 2.280 | 2.340 | 2.025 | 2.300 | 344,203 | +0.09(+4.07%) |
Aug 15, 2016 | 1.920 | 2.220 | 1.920 | 2.210 | 506,672 | +0.27(+13.92%) |
Aug 12, 2016 | 1.810 | 1.945 | 1.750 | 1.940 | 135,560 | +0.15(+8.38%) |
Aug 11, 2016 | 1.750 | 1.870 | 1.730 | 1.790 | 119,557 | +0.02(+1.13%) |
Aug 10, 2016 | 1.800 | 1.800 | 1.650 | 1.770 | 123,164 | -0.02(-1.12%) |
Aug 09, 2016 | 1.800 | 1.830 | 1.750 | 1.790 | 51,264 | +0.01(+0.56%) |
Aug 08, 2016 | 1.860 | 1.890 | 1.780 | 1.780 | 26,920 | -0.06(-3.26%) |
Aug 05, 2016 | 1.850 | 1.900 | 1.770 | 1.840 | 43,069 | -0.03(-1.60%) |
Aug 04, 2016 | 1.910 | 2.010 | 1.840 | 1.870 | 76,409 | -0.02(-1.06%) |
Aug 03, 2016 | 1.780 | 2.010 | 1.690 | 1.890 | 469,953 | +0.11(+6.18%) |
Aug 02, 2016 | 1.840 | 1.890 | 1.660 | 1.780 | 21,678 | -0.07(-3.78%) |
Aug 01, 2016 | 1.870 | 1.900 | 1.810 | 1.850 | 18,706 | -0.04(-2.12%) |
Jul 29, 2016 | 1.830 | 1.930 | 1.800 | 1.890 | 76,595 | +0.04(+2.16%) |
Jul 28, 2016 | 1.770 | 1.870 | 1.710 | 1.850 | 76,063 | +0.08(+4.52%) |
Jul 27, 2016 | 1.770 | 1.849 | 1.660 | 1.770 | 244,986 | -0.04(-2.21%) |
Jul 26, 2016 | 1.830 | 1.860 | 1.690 | 1.810 | 76,262 | -0.01(-0.55%) |
Jul 25, 2016 | 1.620 | 1.920 | 1.620 | 1.820 | 170,620 | +0.12(+7.06%) |
Jul 22, 2016 | 1.680 | 1.790 | 1.645 | 1.700 | 26,292 | +0.03(+1.80%) |
Jul 21, 2016 | 1.660 | 1.800 | 1.650 | 1.670 | 123,478 | +0.02(+1.21%) |
Jul 20, 2016 | 1.654 | 1.699 | 1.630 | 1.650 | 29,270 | +0.01(+0.61%) |
Jul 19, 2016 | 1.670 | 1.670 | 1.610 | 1.640 | 36,223 | -0.02(-1.20%) |
Jul 18, 2016 | 1.790 | 1.799 | 1.640 | 1.660 | 60,828 | -0.12(-6.74%) |
Jul 15, 2016 | 1.772 | 1.790 | 1.690 | 1.780 | 34,990 | +0.02(+1.14%) |
Jul 14, 2016 | 1.740 | 1.990 | 1.703 | 1.760 | 206,681 | +0.02(+1.15%) |
Jul 13, 2016 | 1.680 | 1.780 | 1.640 | 1.740 | 87,607 | +0.06(+3.57%) |
Jul 12, 2016 | 1.680 | 1.700 | 1.480 | 1.680 | 175,840 | +0.01(+0.60%) |
Jul 11, 2016 | 1.600 | 1.700 | 1.590 | 1.670 | 46,092 | +0.09(+5.70%) |
Jul 08, 2016 | 1.640 | 1.600 | 1.480 | 1.580 | 71,180 | -0.02(-1.25%) |
Jul 07, 2016 | 1.650 | 1.690 | 1.570 | 1.600 | 56,244 | -0.04(-2.44%) |
Jul 05, 2016 | 1.610 | 1.740 | 1.610 | 1.640 | 66,487 | +0.07(+4.46%) |
Jul 01, 2016 | 1.780 | 1.570 | 1.570 | 1.570 | 422,100 | -0.17(-9.77%) |
Jun 30, 2016 | 1.730 | 1.790 | 1.670 | 1.740 | 73,996 | +0.01(+0.58%) |
Jun 29, 2016 | 1.740 | 1.760 | 1.730 | 1.730 | 38,747 | +0.01(+0.58%) |
Jun 28, 2016 | 1.680 | 1.746 | 1.660 | 1.720 | 36,939 | +0.07(+4.24%) |
Jun 27, 2016 | 1.760 | 1.760 | 1.630 | 1.650 | 43,143 | -0.14(-7.82%) |
Jun 24, 2016 | 1.730 | 1.790 | 1.650 | 1.790 | 82,728 | +0.00(+0.00%) |
Jun 23, 2016 | 1.762 | 1.860 | 1.747 | 1.790 | 121,029 | +0.07(+4.07%) |
Jun 22, 2016 | 1.670 | 1.760 | 1.640 | 1.720 | 73,616 | +0.03(+1.78%) |
Jun 21, 2016 | 1.770 | 1.770 | 1.580 | 1.690 | 226,403 | -0.06(-3.43%) |
Jun 20, 2016 | 1.840 | 1.880 | 1.720 | 1.750 | 46,164 | -0.05(-2.78%) |
Jun 17, 2016 | 1.800 | 1.900 | 1.800 | 1.800 | 43,301 | +0.02(+1.12%) |
Jun 16, 2016 | 1.770 | 1.840 | 1.720 | 1.780 | 83,201 | +0.01(+0.56%) |
Jun 15, 2016 | 1.729 | 1.820 | 1.729 | 1.770 | 58,277 | +0.05(+2.91%) |
Jun 14, 2016 | 1.780 | 1.820 | 1.680 | 1.720 | 120,256 | -0.09(-4.97%) |
Jun 13, 2016 | 1.790 | 1.790 | 1.690 | 1.810 | 142,508 | +0.03(+1.69%) |
Jun 10, 2016 | 1.860 | 1.860 | 1.700 | 1.780 | 117,269 | -0.07(-3.78%) |
Jun 09, 2016 | 1.900 | 1.900 | 1.780 | 1.850 | 100,118 | -0.03(-1.60%) |
Jun 08, 2016 | 1.810 | 1.950 | 1.780 | 1.880 | 207,902 | +0.05(+2.73%) |
Jun 07, 2016 | 1.940 | 1.989 | 1.800 | 1.830 | 247,831 | -0.09(-4.69%) |
Jun 06, 2016 | 1.980 | 2.040 | 1.900 | 1.920 | 281,808 | -0.05(-2.54%) |
Jun 03, 2016 | 2.120 | 2.120 | 1.920 | 1.970 | 285,955 | -0.13(-6.19%) |
Jun 02, 2016 | 2.040 | 2.150 | 1.920 | 2.100 | 433,743 | +0.12(+6.06%) |
Jun 01, 2016 | 2.320 | 2.350 | 1.850 | 1.980 | 1,180,874 | -0.46(-18.85%) |
May 31, 2016 | 2.520 | 2.700 | 2.350 | 2.440 | 1,056,449 | +0.01(+0.41%) |
May 27, 2016 | 2.360 | 2.430 | 2.430 | 2.430 | 270,100 | +0.10(+4.29%) |
May 26, 2016 | 2.340 | 2.390 | 2.300 | 2.330 | 116,935 | -0.09(-3.72%) |
May 25, 2016 | 2.490 | 2.490 | 2.300 | 2.420 | 180,165 | -0.03(-1.22%) |
May 24, 2016 | 2.480 | 2.560 | 2.350 | 2.450 | 169,046 | +0.04(+1.66%) |
May 23, 2016 | 2.380 | 2.450 | 2.360 | 2.410 | 86,555 | +0.00(+0.00%) |
May 20, 2016 | 2.360 | 2.450 | 2.327 | 2.410 | 125,622 | +0.10(+4.33%) |
May 19, 2016 | 2.430 | 2.440 | 2.270 | 2.310 | 108,955 | -0.12(-4.94%) |
May 18, 2016 | 2.480 | 2.590 | 2.350 | 2.430 | 258,043 | -0.09(-3.57%) |
May 17, 2016 | 2.400 | 2.607 | 2.370 | 2.520 | 266,720 | +0.16(+6.78%) |
May 16, 2016 | 2.370 | 2.560 | 2.260 | 2.360 | 251,009 | +0.02(+0.85%) |
May 13, 2016 | 2.240 | 2.500 | 2.240 | 2.340 | 274,543 | +0.13(+5.88%) |
May 12, 2016 | 2.390 | 2.450 | 2.160 | 2.210 | 291,863 | -0.19(-7.92%) |
May 11, 2016 | 2.560 | 2.620 | 2.395 | 2.400 | 227,510 | -0.14(-5.51%) |
May 10, 2016 | 2.680 | 2.800 | 2.491 | 2.540 | 520,855 | -0.12(-4.51%) |
May 09, 2016 | 2.390 | 2.897 | 2.370 | 2.660 | 541,065 | +0.23(+9.47%) |
May 06, 2016 | 2.440 | 2.540 | 2.360 | 2.430 | 99,971 | +0.00(+0.00%) |
May 05, 2016 | 2.490 | 2.500 | 2.280 | 2.430 | 203,026 | -0.06(-2.41%) |
May 04, 2016 | 2.710 | 2.740 | 2.490 | 2.490 | 263,608 | -0.21(-7.78%) |
May 03, 2016 | 2.500 | 2.780 | 2.500 | 2.700 | 310,055 | +0.19(+7.57%) |