Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.915 | 3.200 | 2.915 | 3.020 | 105,137 | +0.14(+5.03%) |
Apr 27, 2017 | 2.810 | 2.910 | 2.810 | 2.875 | 3,916 | -0.03(-1.19%) |
Apr 26, 2017 | 2.820 | 2.910 | 2.770 | 2.910 | 20,897 | +0.07(+2.46%) |
Apr 25, 2017 | 2.810 | 2.880 | 2.720 | 2.840 | 25,259 | +0.04(+1.43%) |
Apr 24, 2017 | 2.820 | 2.990 | 2.724 | 2.800 | 22,546 | -0.09(-3.11%) |
Apr 21, 2017 | 2.930 | 2.930 | 2.713 | 2.890 | 8,883 | +0.02(+0.70%) |
Apr 20, 2017 | 2.930 | 2.930 | 2.710 | 2.870 | 7,557 | +0.03(+1.06%) |
Apr 19, 2017 | 3.000 | 3.099 | 2.710 | 2.840 | 68,986 | +0.11(+4.03%) |
Apr 18, 2017 | 2.960 | 2.960 | 2.700 | 2.730 | 24,732 | -0.03(-1.09%) |
Apr 17, 2017 | 3.340 | 3.400 | 2.670 | 2.760 | 107,817 | -0.43(-13.48%) |
Apr 13, 2017 | 3.270 | 3.600 | 2.800 | 3.190 | 137,092 | -0.81(-20.25%) |
Apr 12, 2017 | 4.060 | 4.200 | 3.910 | 4.000 | 106,919 | -0.05(-1.23%) |
Apr 11, 2017 | 4.200 | 4.580 | 3.460 | 4.050 | 499,090 | -0.28(-6.47%) |
Apr 10, 2017 | 3.230 | 4.400 | 3.230 | 4.330 | 353,377 | +1.00(+30.03%) |
Apr 07, 2017 | 3.170 | 4.220 | 2.890 | 3.330 | 521,739 | +0.27(+8.82%) |
Apr 06, 2017 | 3.100 | 3.280 | 2.780 | 3.060 | 29,573 | +0.05(+1.66%) |
Apr 05, 2017 | 3.140 | 3.140 | 3.000 | 3.010 | 12,541 | -0.15(-4.75%) |
Apr 04, 2017 | 3.300 | 3.330 | 3.070 | 3.160 | 45,002 | -0.22(-6.51%) |
Apr 03, 2017 | 3.200 | 3.400 | 3.100 | 3.380 | 50,162 | +0.20(+6.29%) |
Mar 31, 2017 | 3.020 | 3.200 | 3.000 | 3.180 | 57,679 | +0.12(+3.75%) |
Mar 30, 2017 | 3.084 | 3.096 | 3.040 | 3.065 | 17,138 | -0.02(-0.49%) |
Mar 29, 2017 | 3.065 | 3.210 | 3.030 | 3.080 | 16,140 | +0.02(+0.65%) |
Mar 28, 2017 | 3.120 | 3.490 | 3.060 | 3.060 | 79,136 | -0.05(-1.61%) |
Mar 27, 2017 | 3.100 | 3.110 | 2.930 | 3.110 | 13,574 | +0.09(+2.98%) |
Mar 24, 2017 | 3.001 | 3.080 | 3.001 | 3.020 | 11,744 | -0.02(-0.66%) |
Mar 23, 2017 | 2.980 | 3.200 | 2.940 | 3.040 | 18,968 | -0.02(-0.65%) |
Mar 22, 2017 | 3.030 | 3.120 | 2.990 | 3.060 | 8,886 | -0.04(-1.29%) |
Mar 21, 2017 | 3.400 | 3.400 | 3.030 | 3.100 | 18,022 | -0.04(-1.27%) |
Mar 20, 2017 | 2.930 | 3.150 | 2.930 | 3.140 | 11,513 | +0.22(+7.53%) |
Mar 17, 2017 | 2.912 | 3.250 | 2.891 | 2.920 | 4,739 | +0.04(+1.39%) |
Mar 16, 2017 | 3.150 | 3.280 | 2.870 | 2.880 | 51,811 | -0.08(-2.70%) |
Mar 15, 2017 | 2.700 | 3.070 | 2.700 | 2.960 | 45,755 | +0.22(+8.03%) |
Mar 14, 2017 | 2.850 | 2.850 | 2.580 | 2.740 | 17,116 | -0.05(-1.79%) |
Mar 13, 2017 | 2.650 | 2.800 | 2.000 | 2.790 | 10,024 | +0.07(+2.57%) |
Mar 10, 2017 | 2.768 | 2.840 | 2.620 | 2.720 | 29,519 | -0.13(-4.56%) |
Mar 09, 2017 | 2.990 | 2.990 | 2.640 | 2.850 | 18,220 | -0.14(-4.68%) |
Mar 08, 2017 | 2.970 | 2.996 | 2.890 | 2.990 | 8,681 | -0.05(-1.64%) |
Mar 07, 2017 | 3.001 | 3.220 | 2.800 | 3.040 | 16,872 | +0.04(+1.33%) |
Mar 06, 2017 | 3.110 | 3.120 | 2.990 | 3.000 | 4,420 | -0.02(-0.66%) |
Mar 03, 2017 | 3.009 | 3.080 | 3.000 | 3.020 | 6,641 | -0.01(-0.33%) |
Mar 02, 2017 | 3.101 | 3.140 | 3.000 | 3.030 | 6,775 | -0.02(-0.66%) |
Mar 01, 2017 | 3.150 | 3.150 | 3.010 | 3.050 | 10,909 | -0.07(-2.24%) |
Feb 28, 2017 | 3.140 | 3.150 | 3.100 | 3.120 | 3,143 | -0.04(-1.27%) |
Feb 27, 2017 | 3.126 | 3.200 | 3.100 | 3.160 | 3,771 | +0.07(+2.27%) |
Feb 24, 2017 | 3.249 | 3.270 | 3.090 | 3.090 | 2,752 | -0.19(-5.79%) |
Feb 23, 2017 | 3.270 | 3.285 | 3.200 | 3.280 | 4,777 | -0.08(-2.38%) |
Feb 22, 2017 | 3.400 | 3.472 | 3.300 | 3.360 | 5,014 | +0.03(+0.90%) |
Feb 21, 2017 | 3.310 | 3.520 | 3.300 | 3.330 | 12,519 | +0.03(+0.91%) |
Feb 17, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.345 | 3.345 | 3.250 | 3.300 | 5,399 | +0.00(+0.00%) |
Feb 15, 2017 | 3.405 | 3.440 | 3.300 | 3.300 | 10,171 | -0.08(-2.51%) |
Feb 14, 2017 | 3.380 | 3.490 | 3.300 | 3.385 | 40,633 | +0.03(+1.04%) |
Feb 13, 2017 | 3.290 | 3.350 | 3.290 | 3.350 | 2,994 | +0.02(+0.60%) |
Feb 10, 2017 | 3.230 | 3.430 | 3.230 | 3.330 | 5,809 | +0.06(+1.83%) |
Feb 09, 2017 | 3.420 | 3.450 | 3.230 | 3.270 | 43,179 | -0.16(-4.66%) |
Feb 08, 2017 | 3.200 | 3.700 | 3.200 | 3.430 | 178,666 | +0.23(+7.19%) |
Feb 07, 2017 | 3.174 | 3.200 | 3.165 | 3.200 | 4,806 | -0.03(-0.93%) |
Feb 06, 2017 | 3.108 | 3.250 | 3.040 | 3.230 | 7,767 | +0.04(+1.25%) |
Feb 03, 2017 | 3.170 | 3.190 | 3.160 | 3.190 | 4,240 | +0.00(+0.00%) |
Feb 02, 2017 | 3.160 | 3.232 | 3.150 | 3.190 | 4,437 | +0.02(+0.63%) |
Feb 01, 2017 | 3.100 | 3.273 | 3.100 | 3.170 | 11,212 | +0.09(+2.92%) |
Jan 31, 2017 | 3.110 | 3.150 | 3.050 | 3.080 | 26,978 | -0.10(-3.15%) |
Jan 30, 2017 | 3.150 | 3.270 | 3.150 | 3.180 | 10,987 | +0.04(+1.28%) |
Jan 27, 2017 | 3.270 | 3.288 | 3.050 | 3.140 | 26,696 | -0.11(-3.38%) |
Jan 26, 2017 | 3.380 | 3.524 | 3.240 | 3.250 | 13,792 | -0.16(-4.69%) |
Jan 25, 2017 | 3.500 | 3.589 | 3.400 | 3.410 | 22,701 | -0.22(-6.06%) |
Jan 24, 2017 | 3.550 | 3.700 | 3.510 | 3.630 | 23,232 | +0.08(+2.25%) |
Jan 23, 2017 | 3.660 | 3.795 | 3.500 | 3.550 | 30,999 | -0.15(-4.05%) |
Jan 20, 2017 | 3.670 | 3.700 | 3.520 | 3.700 | 27,651 | +0.10(+2.78%) |
Jan 19, 2017 | 3.680 | 3.720 | 3.510 | 3.600 | 30,304 | -0.01(-0.28%) |
Jan 18, 2017 | 3.700 | 3.704 | 3.590 | 3.610 | 12,369 | -0.07(-1.90%) |
Jan 17, 2017 | 3.909 | 3.930 | 3.680 | 3.680 | 20,079 | -0.16(-4.17%) |
Jan 13, 2017 | 3.840 | 3.840 | 3.840 | 0 | -0.15(-3.76%) | |
Jan 12, 2017 | 4.400 | 4.949 | 3.950 | 3.990 | 351,964 | +0.23(+6.11%) |
Jan 11, 2017 | 3.673 | 3.840 | 3.611 | 3.760 | 33,468 | +0.02(+0.54%) |
Jan 10, 2017 | 3.620 | 3.950 | 3.610 | 3.740 | 97,071 | +0.11(+3.03%) |
Jan 09, 2017 | 3.595 | 3.770 | 3.595 | 3.630 | 7,080 | +0.00(+0.00%) |
Jan 06, 2017 | 3.611 | 3.725 | 3.611 | 3.630 | 7,860 | +0.01(+0.28%) |
Jan 05, 2017 | 3.686 | 3.800 | 3.610 | 3.620 | 20,440 | -0.06(-1.61%) |
Jan 04, 2017 | 3.650 | 3.759 | 3.600 | 3.679 | 33,200 | +0.13(+3.64%) |
Jan 03, 2017 | 3.650 | 4.350 | 3.520 | 3.550 | 334,202 | +0.04(+1.14%) |
Dec 30, 2016 | 3.510 | 3.510 | 3.510 | 0 | -0.09(-2.50%) | |
Dec 29, 2016 | 3.581 | 3.643 | 3.581 | 3.600 | 13,616 | +0.03(+0.84%) |
Dec 28, 2016 | 3.560 | 3.690 | 3.560 | 3.570 | 24,966 | -0.01(-0.28%) |
Dec 27, 2016 | 3.560 | 3.989 | 3.560 | 3.580 | 62,924 | +0.02(+0.56%) |
Dec 23, 2016 | 3.560 | 3.560 | 3.560 | 0 | -0.21(-5.57%) | |
Dec 22, 2016 | 3.770 | 3.860 | 3.770 | 3.770 | 22,563 | -0.01(-0.26%) |
Dec 21, 2016 | 3.900 | 3.970 | 3.770 | 3.780 | 17,521 | -0.15(-3.82%) |
Dec 20, 2016 | 4.120 | 4.120 | 3.860 | 3.930 | 68,653 | -0.13(-3.20%) |
Dec 19, 2016 | 4.126 | 4.175 | 4.000 | 4.060 | 34,221 | -0.08(-1.93%) |
Dec 16, 2016 | 3.965 | 4.140 | 3.930 | 4.140 | 45,476 | +0.19(+4.81%) |
Dec 15, 2016 | 4.150 | 4.150 | 3.880 | 3.950 | 24,667 | -0.18(-4.36%) |
Dec 14, 2016 | 4.400 | 4.422 | 4.010 | 4.130 | 19,326 | -0.20(-4.62%) |
Dec 13, 2016 | 4.450 | 4.570 | 4.270 | 4.330 | 20,143 | -0.20(-4.42%) |
Dec 12, 2016 | 4.391 | 4.690 | 4.348 | 4.530 | 57,044 | +0.12(+2.72%) |
Dec 09, 2016 | 4.269 | 4.470 | 4.269 | 4.410 | 7,928 | +0.07(+1.61%) |
Dec 08, 2016 | 4.480 | 4.480 | 4.250 | 4.340 | 5,487 | +0.00(+0.00%) |
Dec 07, 2016 | 4.290 | 4.500 | 4.290 | 4.340 | 15,764 | +0.02(+0.46%) |
Dec 06, 2016 | 4.350 | 4.380 | 4.110 | 4.320 | 16,791 | -0.03(-0.69%) |
Dec 05, 2016 | 4.330 | 4.690 | 4.330 | 4.350 | 81,382 | +0.00(+0.00%) |
Dec 02, 2016 | 4.210 | 4.370 | 4.200 | 4.350 | 37,685 | +0.06(+1.40%) |
Dec 01, 2016 | 4.360 | 4.470 | 4.100 | 4.290 | 20,135 | -0.04(-0.92%) |
Nov 30, 2016 | 4.220 | 4.360 | 4.220 | 4.330 | 26,238 | +0.11(+2.61%) |
Nov 29, 2016 | 4.400 | 4.503 | 4.210 | 4.220 | 87,963 | -0.25(-5.59%) |
Nov 28, 2016 | 4.630 | 4.630 | 4.280 | 4.470 | 27,773 | -0.13(-2.83%) |
Nov 25, 2016 | 4.250 | 4.653 | 4.250 | 4.600 | 51,297 | +0.36(+8.49%) |
Nov 23, 2016 | 4.240 | 4.240 | 4.240 | 0 | -0.85(-16.70%) | |
Nov 22, 2016 | 3.812 | 5.490 | 3.780 | 5.090 | 653,449 | +1.33(+35.37%) |
Nov 21, 2016 | 3.930 | 4.084 | 3.700 | 3.760 | 25,217 | -0.15(-3.84%) |
Nov 18, 2016 | 4.470 | 4.577 | 3.700 | 3.910 | 93,761 | -0.29(-6.90%) |
Nov 17, 2016 | 4.700 | 4.740 | 4.200 | 4.200 | 98,557 | -0.33(-7.28%) |
Nov 16, 2016 | 4.090 | 4.720 | 4.090 | 4.530 | 163,647 | +0.46(+11.30%) |
Nov 15, 2016 | 4.160 | 4.205 | 4.015 | 4.070 | 33,192 | -0.17(-3.97%) |
Nov 14, 2016 | 3.990 | 4.500 | 3.990 | 4.238 | 97,028 | +0.25(+6.22%) |
Nov 11, 2016 | 3.330 | 4.190 | 3.330 | 3.990 | 198,300 | +0.50(+14.33%) |
Nov 10, 2016 | 3.570 | 3.800 | 3.430 | 3.490 | 65,490 | -0.07(-1.97%) |
Nov 09, 2016 | 3.610 | 3.610 | 3.400 | 3.560 | 59,036 | +0.00(+0.00%) |
Nov 08, 2016 | 3.730 | 3.750 | 3.410 | 3.560 | 45,633 | -0.20(-5.32%) |
Nov 07, 2016 | 3.690 | 3.913 | 3.600 | 3.760 | 16,597 | +0.04(+1.08%) |
Nov 04, 2016 | 3.710 | 3.951 | 3.610 | 3.720 | 23,746 | +0.07(+1.92%) |
Nov 03, 2016 | 4.010 | 4.150 | 3.450 | 3.650 | 108,504 | -0.44(-10.76%) |
Nov 02, 2016 | 4.310 | 4.430 | 4.020 | 4.090 | 61,896 | -0.21(-4.88%) |
Nov 01, 2016 | 4.300 | 4.450 | 4.260 | 4.300 | 18,370 | +0.05(+1.18%) |
Oct 31, 2016 | 4.670 | 4.670 | 4.230 | 4.250 | 40,658 | -0.42(-8.99%) |
Oct 28, 2016 | 4.750 | 4.920 | 4.600 | 4.670 | 75,115 | -0.08(-1.79%) |
Oct 27, 2016 | 5.290 | 5.345 | 4.720 | 4.755 | 138,968 | -0.54(-10.11%) |
Oct 26, 2016 | 5.480 | 5.680 | 5.230 | 5.290 | 192,427 | -0.23(-4.17%) |
Oct 25, 2016 | 5.260 | 5.840 | 5.100 | 5.520 | 1,218,928 | +0.22(+4.15%) |
Oct 24, 2016 | 5.070 | 5.780 | 5.020 | 5.300 | 1,090,801 | +0.18(+3.50%) |
Oct 21, 2016 | 4.710 | 5.970 | 4.516 | 5.121 | 770,517 | +0.37(+7.81%) |
Oct 20, 2016 | 4.670 | 4.800 | 4.520 | 4.750 | 70,745 | -0.03(-0.63%) |
Oct 19, 2016 | 4.695 | 4.940 | 4.590 | 4.780 | 15,967 | +0.03(+0.63%) |
Oct 18, 2016 | 4.960 | 4.960 | 4.720 | 4.750 | 37,301 | +0.06(+1.28%) |
Oct 17, 2016 | 4.890 | 4.890 | 4.510 | 4.690 | 28,223 | -0.11(-2.29%) |
Oct 14, 2016 | 5.070 | 5.100 | 4.660 | 4.800 | 15,254 | -0.29(-5.70%) |
Oct 13, 2016 | 4.900 | 5.090 | 4.880 | 5.090 | 50,688 | +0.24(+4.95%) |
Oct 12, 2016 | 5.260 | 5.260 | 4.640 | 4.850 | 90,364 | -0.41(-7.79%) |
Oct 11, 2016 | 5.440 | 5.480 | 5.080 | 5.260 | 113,173 | -0.14(-2.59%) |
Oct 10, 2016 | 5.400 | 5.450 | 5.380 | 5.400 | 24,571 | +0.00(+0.00%) |
Oct 07, 2016 | 5.590 | 5.590 | 5.330 | 5.400 | 35,431 | -0.02(-0.37%) |
Oct 06, 2016 | 5.500 | 5.790 | 5.390 | 5.420 | 67,939 | -0.12(-2.17%) |
Oct 05, 2016 | 5.550 | 5.620 | 5.390 | 5.540 | 78,392 | +0.00(+0.00%) |
Oct 04, 2016 | 5.845 | 5.845 | 5.480 | 5.540 | 54,217 | -0.18(-3.15%) |
Oct 03, 2016 | 5.800 | 5.985 | 5.551 | 5.720 | 55,849 | +0.02(+0.35%) |
Sep 30, 2016 | 5.580 | 5.869 | 5.410 | 5.700 | 99,688 | +0.18(+3.26%) |
Sep 29, 2016 | 5.670 | 5.920 | 5.500 | 5.520 | 69,698 | -0.09(-1.60%) |
Sep 28, 2016 | 5.640 | 6.126 | 5.610 | 5.610 | 226,115 | +0.00(+0.00%) |
Sep 27, 2016 | 5.570 | 5.950 | 5.350 | 5.610 | 182,719 | +0.06(+1.08%) |
Sep 26, 2016 | 5.810 | 6.000 | 5.140 | 5.550 | 190,435 | -0.13(-2.29%) |
Sep 23, 2016 | 6.100 | 6.110 | 5.650 | 5.680 | 95,097 | -0.22(-3.73%) |
Sep 22, 2016 | 5.750 | 6.820 | 5.750 | 5.900 | 744,401 | +0.14(+2.43%) |
Sep 21, 2016 | 5.770 | 5.940 | 5.580 | 5.760 | 104,032 | -0.07(-1.20%) |
Sep 20, 2016 | 6.010 | 6.266 | 5.710 | 5.830 | 52,916 | -0.18(-3.00%) |
Sep 19, 2016 | 5.530 | 6.170 | 5.530 | 6.010 | 89,761 | +0.50(+9.07%) |
Sep 16, 2016 | 5.466 | 5.930 | 5.466 | 5.510 | 37,821 | -0.29(-5.00%) |
Sep 15, 2016 | 5.710 | 5.870 | 5.380 | 5.800 | 160,819 | +0.12(+2.11%) |
Sep 14, 2016 | 6.050 | 6.210 | 5.590 | 5.680 | 67,040 | -0.39(-6.43%) |
Sep 13, 2016 | 6.510 | 6.592 | 6.000 | 6.070 | 90,934 | -0.39(-6.04%) |
Sep 12, 2016 | 6.660 | 6.670 | 6.430 | 6.460 | 58,515 | -0.16(-2.42%) |
Sep 09, 2016 | 6.670 | 6.800 | 6.510 | 6.620 | 72,250 | -0.10(-1.49%) |
Sep 08, 2016 | 6.770 | 7.050 | 6.660 | 6.720 | 63,934 | -0.16(-2.33%) |
Sep 07, 2016 | 7.240 | 8.150 | 6.780 | 6.880 | 819,823 | -0.47(-6.39%) |
Sep 06, 2016 | 6.410 | 7.800 | 6.410 | 7.350 | 1,278,842 | +0.94(+14.66%) |
Sep 02, 2016 | 6.300 | 6.410 | 6.410 | 6.410 | 99,800 | +0.08(+1.26%) |
Sep 01, 2016 | 6.210 | 6.470 | 6.140 | 6.330 | 38,432 | +0.10(+1.61%) |
Aug 31, 2016 | 6.224 | 6.370 | 6.125 | 6.230 | 18,866 | -0.07(-1.11%) |
Aug 30, 2016 | 6.130 | 6.590 | 6.130 | 6.300 | 31,591 | +0.06(+0.96%) |
Aug 29, 2016 | 6.210 | 6.310 | 6.080 | 6.240 | 37,520 | +0.03(+0.48%) |
Aug 26, 2016 | 6.220 | 6.500 | 6.200 | 6.210 | 44,840 | -0.06(-0.96%) |
Aug 25, 2016 | 6.320 | 6.501 | 6.225 | 6.270 | 41,740 | -0.09(-1.42%) |
Aug 24, 2016 | 6.510 | 6.950 | 6.300 | 6.360 | 193,121 | -0.20(-3.05%) |
Aug 23, 2016 | 6.360 | 6.630 | 6.357 | 6.560 | 27,547 | +0.15(+2.34%) |
Aug 22, 2016 | 6.450 | 6.610 | 6.280 | 6.410 | 46,462 | +0.02(+0.31%) |
Aug 19, 2016 | 6.350 | 6.500 | 6.250 | 6.390 | 41,055 | +0.00(+0.00%) |
Aug 18, 2016 | 6.650 | 6.800 | 6.110 | 6.390 | 119,389 | -0.32(-4.77%) |
Aug 17, 2016 | 6.970 | 7.500 | 6.650 | 6.710 | 160,216 | -0.26(-3.73%) |
Aug 16, 2016 | 6.500 | 7.970 | 6.400 | 6.970 | 886,612 | +0.57(+8.91%) |
Aug 15, 2016 | 7.200 | 7.314 | 6.300 | 6.400 | 258,475 | -0.83(-11.48%) |
Aug 12, 2016 | 7.320 | 7.740 | 7.060 | 7.230 | 745,008 | +0.27(+3.88%) |
Aug 11, 2016 | 5.780 | 8.140 | 5.780 | 6.960 | 4,061,387 | +1.13(+19.38%) |
Aug 10, 2016 | 5.800 | 6.000 | 5.800 | 5.830 | 33,063 | +0.03(+0.52%) |
Aug 09, 2016 | 5.860 | 5.860 | 5.700 | 5.800 | 51,097 | -0.07(-1.19%) |
Aug 08, 2016 | 5.830 | 5.899 | 5.650 | 5.870 | 58,129 | +0.11(+1.91%) |
Aug 05, 2016 | 5.930 | 6.200 | 5.680 | 5.760 | 220,506 | -0.09(-1.54%) |
Aug 04, 2016 | 5.790 | 6.450 | 5.500 | 5.850 | 485,387 | +0.20(+3.54%) |
Aug 03, 2016 | 5.550 | 5.800 | 5.490 | 5.650 | 33,504 | +0.12(+2.17%) |
Aug 02, 2016 | 5.420 | 5.580 | 5.420 | 5.530 | 56,065 | +0.04(+0.73%) |
Aug 01, 2016 | 5.510 | 5.684 | 5.320 | 5.490 | 94,604 | -0.11(-1.96%) |
Jul 29, 2016 | 5.720 | 5.900 | 5.590 | 5.600 | 104,364 | -0.30(-5.05%) |
Jul 28, 2016 | 6.260 | 6.474 | 5.796 | 5.898 | 154,173 | -0.47(-7.41%) |
Jul 27, 2016 | 6.590 | 6.990 | 6.320 | 6.370 | 174,152 | -0.28(-4.21%) |
Jul 26, 2016 | 6.690 | 7.080 | 6.450 | 6.650 | 164,347 | -0.15(-2.21%) |
Jul 25, 2016 | 6.670 | 7.130 | 6.670 | 6.800 | 276,569 | -0.07(-1.02%) |
Jul 22, 2016 | 6.550 | 7.300 | 6.500 | 6.870 | 919,435 | +0.35(+5.37%) |
Jul 21, 2016 | 6.790 | 7.450 | 6.520 | 6.520 | 409,028 | -0.33(-4.82%) |
Jul 20, 2016 | 7.190 | 8.060 | 6.790 | 6.850 | 797,205 | -0.41(-5.65%) |
Jul 19, 2016 | 6.700 | 8.440 | 6.460 | 7.260 | 1,906,403 | +0.52(+7.72%) |
Jul 18, 2016 | 6.390 | 7.350 | 6.190 | 6.740 | 930,731 | +0.40(+6.31%) |
Jul 15, 2016 | 6.700 | 6.930 | 6.060 | 6.340 | 576,416 | -0.41(-6.07%) |
Jul 14, 2016 | 6.580 | 7.580 | 6.580 | 6.750 | 2,195,362 | -0.05(-0.74%) |
Jul 13, 2016 | 6.220 | 7.300 | 6.220 | 6.800 | 2,586,259 | -1.32(-16.26%) |
Jul 12, 2016 | 6.090 | 8.660 | 5.830 | 8.120 | 5,175,414 | +2.06(+33.99%) |
Jul 11, 2016 | 6.700 | 7.360 | 5.835 | 6.060 | 713,042 | -0.92(-13.18%) |
Jul 08, 2016 | 9.510 | 10.15 | 6.770 | 6.980 | 4,021,732 | -3.17(-31.23%) |
Jul 07, 2016 | 5.050 | 11.35 | 4.400 | 10.15 | 13,870,300 | +7.34(+261.21%) |
Jul 05, 2016 | 2.240 | 3.820 | 2.170 | 2.810 | 659,100 | +0.72(+34.45%) |
Jul 01, 2016 | 1.850 | 2.090 | 2.090 | 2.090 | 7,100 | +0.21(+11.10%) |
Jun 30, 2016 | 1.880 | 2.000 | 1.870 | 1.881 | 4,793 | +0.13(+7.50%) |
Jun 29, 2016 | 1.900 | 2.000 | 1.750 | 1.750 | 12,209 | +0.03(+1.74%) |
Jun 28, 2016 | 1.790 | 1.790 | 1.720 | 1.720 | 403 | -0.08(-4.44%) |
Jun 27, 2016 | 1.844 | 1.844 | 1.720 | 1.800 | 1,400 | +0.01(+0.44%) |
Jun 24, 2016 | 1.780 | 1.830 | 1.700 | 1.792 | 6,290 | +0.03(+1.83%) |
Jun 23, 2016 | 1.700 | 1.850 | 1.700 | 1.760 | 4,366 | +0.04(+2.33%) |
Jun 22, 2016 | 1.750 | 1.900 | 1.660 | 1.720 | 5,700 | +0.01(+0.58%) |
Jun 21, 2016 | 1.670 | 1.850 | 1.589 | 1.710 | 3,754 | -0.04(-2.29%) |
Jun 20, 2016 | 1.670 | 1.800 | 1.670 | 1.750 | 11,321 | -0.05(-2.78%) |
Jun 17, 2016 | 1.920 | 1.920 | 1.840 | 1.800 | 2,478 | -0.05(-2.70%) |
Jun 16, 2016 | 1.930 | 1.930 | 1.760 | 1.850 | 2,196 | -0.04(-2.12%) |
Jun 15, 2016 | 1.873 | 2.010 | 1.831 | 1.890 | 5,966 | +0.08(+4.42%) |
Jun 14, 2016 | 1.920 | 1.930 | 1.790 | 1.810 | 2,422 | -0.17(-8.59%) |
Jun 13, 2016 | 1.893 | 1.980 | 1.841 | 1.980 | 4,325 | +0.06(+3.25%) |
Jun 10, 2016 | 1.990 | 2.100 | 1.840 | 1.918 | 10,680 | -0.13(-6.46%) |
Jun 09, 2016 | 1.982 | 2.050 | 1.950 | 2.050 | 3,835 | +0.02(+0.98%) |
Jun 08, 2016 | 2.190 | 2.200 | 2.030 | 2.030 | 19,422 | -0.11(-5.14%) |
Jun 07, 2016 | 2.010 | 2.180 | 1.943 | 2.140 | 80,463 | +0.15(+7.54%) |
Jun 06, 2016 | 2.088 | 2.090 | 1.830 | 1.990 | 21,203 | +0.08(+4.19%) |
Jun 03, 2016 | 2.220 | 2.220 | 1.860 | 1.910 | 38,035 | -0.06(-3.05%) |
Jun 02, 2016 | 2.300 | 2.300 | 1.925 | 1.970 | 94,871 | -0.38(-16.17%) |
Jun 01, 2016 | 1.375 | 2.490 | 1.375 | 2.350 | 670,429 | +0.96(+69.06%) |
May 31, 2016 | 1.430 | 1.440 | 1.360 | 1.390 | 5,200 | -0.07(-5.11%) |
May 27, 2016 | 1.420 | 1.465 | 1.465 | 1.465 | 6,800 | +0.02(+1.50%) |
May 26, 2016 | 1.450 | 1.450 | 1.443 | 1.443 | 603 | -0.04(-2.49%) |
May 25, 2016 | 1.424 | 1.480 | 1.420 | 1.480 | 5,708 | +0.07(+4.96%) |
May 24, 2016 | 1.410 | 1.410 | 1.410 | 1.410 | 1,536 | -0.04(-2.76%) |
May 23, 2016 | 1.500 | 1.500 | 1.445 | 1.450 | 1,978 | -0.05(-3.33%) |
May 20, 2016 | 1.447 | 1.510 | 1.435 | 1.500 | 6,555 | -0.07(-4.72%) |
May 19, 2016 | 1.650 | 1.650 | 1.574 | 1.574 | 915 | -0.04(-2.24%) |
May 18, 2016 | 1.558 | 1.610 | 1.558 | 1.610 | 2,272 | +0.09(+5.94%) |
May 17, 2016 | 1.660 | 1.670 | 1.520 | 1.520 | 11,085 | -0.17(-10.05%) |
May 16, 2016 | 1.660 | 1.690 | 1.660 | 1.690 | 3,823 | +0.03(+1.55%) |
May 13, 2016 | 1.711 | 1.713 | 1.650 | 1.664 | 2,113 | -0.10(-5.45%) |
May 12, 2016 | 1.810 | 1.810 | 1.760 | 1.760 | 1,352 | -0.06(-3.29%) |
May 11, 2016 | 1.810 | 1.820 | 1.810 | 1.820 | 503 | -0.01(-0.55%) |
May 10, 2016 | 1.845 | 1.850 | 1.830 | 1.830 | 427 | -0.02(-1.13%) |
May 09, 2016 | 1.900 | 1.900 | 1.770 | 1.851 | 2,999 | +0.09(+5.17%) |
May 06, 2016 | 1.800 | 1.960 | 1.750 | 1.760 | 1,569 | -0.11(-5.88%) |
May 05, 2016 | 1.810 | 1.910 | 1.790 | 1.870 | 7,524 | -0.04(-2.09%) |
May 04, 2016 | 1.820 | 1.970 | 1.680 | 1.910 | 4,991 | +0.11(+6.11%) |
May 03, 2016 | 1.700 | 1.940 | 1.700 | 1.800 | 8,580 | +0.10(+6.13%) |