Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.500 | 1.690 | 1.424 | 1.560 | 132,281 | -0.10(-6.02%) |
Apr 27, 2017 | 1.670 | 1.770 | 1.650 | 1.660 | 33,248 | -0.01(-0.60%) |
Apr 26, 2017 | 1.770 | 1.810 | 1.670 | 1.670 | 99,125 | -0.11(-6.18%) |
Apr 25, 2017 | 1.820 | 1.880 | 1.770 | 1.780 | 41,974 | -0.04(-2.20%) |
Apr 24, 2017 | 1.960 | 1.960 | 1.750 | 1.820 | 132,758 | -0.14(-7.14%) |
Apr 21, 2017 | 2.000 | 2.020 | 1.920 | 1.960 | 73,629 | -0.06(-2.97%) |
Apr 20, 2017 | 1.940 | 2.040 | 1.913 | 2.020 | 100,643 | +0.09(+4.66%) |
Apr 19, 2017 | 1.950 | 1.950 | 1.910 | 1.930 | 43,389 | -0.01(-0.55%) |
Apr 18, 2017 | 1.950 | 1.960 | 1.920 | 1.941 | 41,305 | +0.04(+2.14%) |
Apr 17, 2017 | 1.940 | 1.950 | 1.850 | 1.900 | 103,103 | +0.07(+3.82%) |
Apr 13, 2017 | 1.930 | 1.930 | 1.800 | 1.830 | 39,948 | -0.04(-2.14%) |
Apr 12, 2017 | 1.970 | 1.980 | 1.810 | 1.870 | 71,542 | -0.08(-4.10%) |
Apr 11, 2017 | 1.810 | 1.950 | 1.770 | 1.950 | 176,347 | +0.11(+5.98%) |
Apr 10, 2017 | 1.870 | 2.000 | 1.830 | 1.840 | 254,329 | +0.12(+6.98%) |
Apr 07, 2017 | 1.540 | 1.730 | 1.540 | 1.720 | 96,791 | +0.19(+12.42%) |
Apr 06, 2017 | 1.580 | 1.591 | 1.510 | 1.530 | 32,445 | -0.06(-3.77%) |
Apr 05, 2017 | 1.600 | 1.650 | 1.516 | 1.590 | 82,251 | +0.00(+0.00%) |
Apr 04, 2017 | 1.510 | 1.685 | 1.500 | 1.590 | 79,265 | +0.13(+8.90%) |
Apr 03, 2017 | 1.500 | 1.539 | 1.410 | 1.460 | 128,840 | -0.01(-0.68%) |
Mar 31, 2017 | 1.490 | 1.500 | 1.440 | 1.470 | 30,864 | +0.03(+2.08%) |
Mar 30, 2017 | 1.470 | 1.489 | 1.440 | 1.440 | 14,514 | +0.00(+0.00%) |
Mar 29, 2017 | 1.435 | 1.467 | 1.435 | 1.440 | 3,134 | +0.03(+2.13%) |
Mar 28, 2017 | 1.450 | 1.496 | 1.410 | 1.410 | 11,546 | -0.04(-2.76%) |
Mar 27, 2017 | 1.490 | 1.495 | 1.450 | 1.450 | 13,645 | -0.05(-3.33%) |
Mar 24, 2017 | 1.480 | 1.500 | 1.480 | 1.500 | 2,774 | -0.01(-0.66%) |
Mar 23, 2017 | 1.450 | 1.520 | 1.450 | 1.510 | 10,462 | +0.06(+4.14%) |
Mar 22, 2017 | 1.500 | 1.500 | 1.450 | 1.450 | 15,887 | -0.06(-3.97%) |
Mar 21, 2017 | 1.508 | 1.520 | 1.500 | 1.510 | 9,495 | -0.02(-1.31%) |
Mar 20, 2017 | 1.530 | 1.530 | 1.500 | 1.530 | 3,623 | +0.01(+0.66%) |
Mar 17, 2017 | 1.540 | 1.540 | 1.480 | 1.520 | 16,478 | -0.01(-0.65%) |
Mar 16, 2017 | 1.510 | 1.540 | 1.500 | 1.530 | 10,986 | +0.00(+0.00%) |
Mar 15, 2017 | 1.490 | 1.530 | 1.490 | 1.530 | 8,723 | +0.04(+2.68%) |
Mar 14, 2017 | 1.500 | 1.520 | 1.480 | 1.490 | 22,476 | -0.02(-1.32%) |
Mar 13, 2017 | 1.520 | 1.520 | 1.480 | 1.510 | 19,574 | +0.02(+1.34%) |
Mar 10, 2017 | 1.500 | 1.500 | 1.454 | 1.490 | 7,753 | +0.03(+2.05%) |
Mar 09, 2017 | 1.500 | 1.500 | 1.460 | 1.460 | 17,458 | -0.04(-2.67%) |
Mar 08, 2017 | 1.530 | 1.530 | 1.470 | 1.500 | 8,160 | +0.00(+0.00%) |
Mar 07, 2017 | 1.450 | 1.530 | 1.403 | 1.500 | 6,263 | +0.01(+0.67%) |
Mar 06, 2017 | 1.560 | 1.560 | 1.482 | 1.490 | 28,258 | -0.07(-4.49%) |
Mar 03, 2017 | 1.560 | 1.590 | 1.560 | 1.560 | 11,701 | +0.00(+0.00%) |
Mar 02, 2017 | 1.545 | 1.590 | 1.530 | 1.560 | 8,409 | -0.01(-0.64%) |
Mar 01, 2017 | 1.540 | 1.600 | 1.502 | 1.570 | 24,633 | +0.08(+5.37%) |
Feb 28, 2017 | 1.600 | 1.620 | 1.490 | 1.490 | 14,916 | -0.09(-5.70%) |
Feb 27, 2017 | 1.600 | 1.600 | 1.551 | 1.580 | 33,230 | -0.05(-3.07%) |
Feb 24, 2017 | 1.640 | 1.640 | 1.580 | 1.630 | 33,727 | +0.02(+1.24%) |
Feb 23, 2017 | 1.650 | 1.650 | 1.600 | 1.610 | 15,274 | +0.00(+0.00%) |
Feb 22, 2017 | 1.620 | 1.620 | 1.580 | 1.610 | 48,179 | +0.03(+1.90%) |
Feb 21, 2017 | 1.580 | 1.610 | 1.551 | 1.580 | 19,473 | -0.01(-0.63%) |
Feb 17, 2017 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-1.24%) | |
Feb 16, 2017 | 1.598 | 1.650 | 1.590 | 1.610 | 42,475 | +0.03(+1.90%) |
Feb 15, 2017 | 1.560 | 1.623 | 1.550 | 1.580 | 48,637 | +0.05(+3.27%) |
Feb 14, 2017 | 1.525 | 1.630 | 1.520 | 1.530 | 67,899 | +0.01(+0.66%) |
Feb 13, 2017 | 1.520 | 1.549 | 1.430 | 1.520 | 49,021 | +0.02(+1.33%) |
Feb 10, 2017 | 1.488 | 1.600 | 1.470 | 1.500 | 63,275 | +0.01(+0.66%) |
Feb 09, 2017 | 1.440 | 1.520 | 1.305 | 1.490 | 49,430 | +0.04(+2.77%) |
Feb 08, 2017 | 1.482 | 1.482 | 1.430 | 1.450 | 13,770 | +0.02(+1.40%) |
Feb 07, 2017 | 1.460 | 1.480 | 1.400 | 1.430 | 45,738 | -0.04(-2.98%) |
Feb 06, 2017 | 1.480 | 1.538 | 1.460 | 1.474 | 13,810 | -0.05(-3.03%) |
Feb 03, 2017 | 1.548 | 1.560 | 1.480 | 1.520 | 32,943 | +0.02(+1.33%) |
Feb 02, 2017 | 1.460 | 1.530 | 1.437 | 1.500 | 37,347 | +0.07(+4.83%) |
Feb 01, 2017 | 1.435 | 1.478 | 1.400 | 1.431 | 2,522 | -0.02(-1.32%) |
Jan 31, 2017 | 1.420 | 1.472 | 1.410 | 1.450 | 45,089 | +0.03(+2.11%) |
Jan 30, 2017 | 1.417 | 1.470 | 1.410 | 1.420 | 27,905 | +0.01(+0.71%) |
Jan 27, 2017 | 1.420 | 1.440 | 1.410 | 1.410 | 8,799 | -0.01(-0.70%) |
Jan 26, 2017 | 1.417 | 1.470 | 1.401 | 1.420 | 29,853 | +0.03(+2.16%) |
Jan 25, 2017 | 1.331 | 1.500 | 1.330 | 1.390 | 101,309 | +0.05(+3.73%) |
Jan 24, 2017 | 1.350 | 1.400 | 1.320 | 1.340 | 44,791 | +0.03(+2.29%) |
Jan 23, 2017 | 1.380 | 1.430 | 1.300 | 1.310 | 71,109 | -0.06(-4.38%) |
Jan 20, 2017 | 1.300 | 1.390 | 1.300 | 1.370 | 33,466 | +0.08(+6.20%) |
Jan 19, 2017 | 1.290 | 1.320 | 1.290 | 1.290 | 17,346 | -0.01(-0.77%) |
Jan 18, 2017 | 1.300 | 1.390 | 1.300 | 1.300 | 31,474 | +0.00(+0.00%) |
Jan 17, 2017 | 1.350 | 1.370 | 1.290 | 1.300 | 12,287 | -0.02(-1.52%) |
Jan 13, 2017 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
Jan 12, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 55,395 | -0.08(-5.73%) |
Jan 11, 2017 | 1.340 | 1.397 | 1.310 | 1.379 | 19,591 | +0.04(+2.91%) |
Jan 10, 2017 | 1.350 | 1.360 | 1.330 | 1.340 | 34,892 | -0.01(-0.74%) |
Jan 09, 2017 | 1.330 | 1.419 | 1.330 | 1.350 | 28,824 | +0.02(+1.50%) |
Jan 06, 2017 | 1.360 | 1.440 | 1.300 | 1.330 | 26,811 | -0.03(-2.21%) |
Jan 05, 2017 | 1.380 | 1.440 | 1.350 | 1.360 | 45,591 | +0.00(+0.00%) |
Jan 04, 2017 | 1.310 | 1.469 | 1.302 | 1.360 | 64,352 | +0.06(+4.62%) |
Jan 03, 2017 | 1.300 | 1.320 | 1.300 | 1.300 | 32,094 | -0.03(-2.23%) |
Dec 30, 2016 | 1.330 | 1.330 | 1.330 | 0 | -0.03(-2.08%) | |
Dec 29, 2016 | 1.330 | 1.358 | 1.310 | 1.358 | 26,798 | +0.04(+2.88%) |
Dec 28, 2016 | 1.350 | 1.358 | 1.320 | 1.320 | 25,763 | -0.03(-2.22%) |
Dec 27, 2016 | 1.310 | 1.390 | 1.310 | 1.350 | 63,968 | +0.05(+3.85%) |
Dec 23, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.69%) | |
Dec 22, 2016 | 1.270 | 1.330 | 1.260 | 1.291 | 32,832 | +0.00(+0.09%) |
Dec 21, 2016 | 1.280 | 1.400 | 1.270 | 1.290 | 21,197 | +0.01(+0.78%) |
Dec 20, 2016 | 1.282 | 1.300 | 1.260 | 1.280 | 31,668 | -0.01(-0.78%) |
Dec 19, 2016 | 1.360 | 1.380 | 1.271 | 1.290 | 71,839 | -0.06(-4.44%) |
Dec 16, 2016 | 1.310 | 1.380 | 1.280 | 1.350 | 53,677 | +0.05(+3.85%) |
Dec 15, 2016 | 1.282 | 1.400 | 1.280 | 1.300 | 83,035 | +0.02(+1.56%) |
Dec 14, 2016 | 1.310 | 1.338 | 1.280 | 1.280 | 87,903 | -0.02(-1.54%) |
Dec 13, 2016 | 1.300 | 1.350 | 1.280 | 1.300 | 135,910 | -0.02(-1.52%) |
Dec 12, 2016 | 1.280 | 1.340 | 1.280 | 1.320 | 36,928 | +0.04(+3.13%) |
Dec 09, 2016 | 1.380 | 1.380 | 1.270 | 1.280 | 93,202 | -0.06(-4.48%) |
Dec 08, 2016 | 1.330 | 1.380 | 1.330 | 1.340 | 26,147 | +0.02(+1.52%) |
Dec 07, 2016 | 1.340 | 1.342 | 1.300 | 1.320 | 47,795 | -0.01(-0.75%) |
Dec 06, 2016 | 1.370 | 1.380 | 1.255 | 1.330 | 198,030 | -0.04(-2.92%) |
Dec 05, 2016 | 1.380 | 1.428 | 1.370 | 1.370 | 30,311 | -0.03(-2.14%) |
Dec 02, 2016 | 1.440 | 1.489 | 1.390 | 1.400 | 24,733 | -0.02(-1.41%) |
Dec 01, 2016 | 1.430 | 1.530 | 1.410 | 1.420 | 43,928 | -0.04(-2.74%) |
Nov 30, 2016 | 1.470 | 1.472 | 1.420 | 1.460 | 22,292 | +0.04(+2.82%) |
Nov 29, 2016 | 1.400 | 1.467 | 1.400 | 1.420 | 31,348 | +0.01(+0.71%) |
Nov 28, 2016 | 1.480 | 1.480 | 1.400 | 1.410 | 87,814 | -0.07(-4.73%) |
Nov 25, 2016 | 1.550 | 1.580 | 1.455 | 1.480 | 16,392 | -0.09(-5.73%) |
Nov 23, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
Nov 22, 2016 | 1.530 | 1.660 | 1.500 | 1.550 | 188,006 | +0.08(+5.44%) |
Nov 21, 2016 | 1.640 | 1.640 | 1.450 | 1.470 | 97,757 | -0.18(-10.91%) |
Nov 18, 2016 | 1.677 | 1.677 | 1.540 | 1.650 | 38,890 | -0.02(-1.20%) |
Nov 17, 2016 | 1.620 | 1.890 | 1.490 | 1.670 | 173,747 | +0.03(+1.83%) |
Nov 16, 2016 | 1.560 | 1.660 | 1.540 | 1.640 | 42,529 | +0.08(+5.13%) |
Nov 15, 2016 | 1.590 | 1.640 | 1.490 | 1.560 | 46,461 | -0.07(-4.29%) |
Nov 14, 2016 | 1.640 | 1.650 | 1.580 | 1.630 | 32,877 | -0.05(-2.98%) |
Nov 11, 2016 | 1.670 | 1.710 | 1.503 | 1.680 | 53,418 | +0.05(+3.07%) |
Nov 10, 2016 | 1.650 | 1.720 | 1.570 | 1.630 | 48,276 | -0.01(-0.61%) |
Nov 09, 2016 | 1.480 | 1.650 | 1.200 | 1.640 | 86,654 | +0.12(+7.89%) |
Nov 08, 2016 | 1.480 | 1.600 | 1.430 | 1.520 | 50,746 | +0.09(+6.30%) |
Nov 07, 2016 | 1.500 | 1.540 | 1.333 | 1.430 | 151,245 | +0.03(+2.14%) |
Nov 04, 2016 | 1.370 | 1.497 | 1.370 | 1.400 | 24,333 | +0.01(+0.72%) |
Nov 03, 2016 | 1.680 | 1.680 | 1.290 | 1.390 | 95,933 | -0.27(-16.27%) |
Nov 02, 2016 | 1.730 | 1.770 | 1.650 | 1.660 | 17,162 | -0.04(-2.35%) |
Nov 01, 2016 | 1.840 | 1.840 | 1.650 | 1.700 | 47,390 | -0.09(-5.03%) |
Oct 31, 2016 | 1.730 | 2.000 | 1.703 | 1.790 | 258,288 | -0.01(-0.56%) |
Oct 28, 2016 | 1.820 | 1.850 | 1.650 | 1.800 | 124,662 | +0.03(+1.69%) |
Oct 27, 2016 | 1.800 | 1.830 | 1.520 | 1.770 | 210,000 | -0.03(-1.67%) |
Oct 26, 2016 | 1.970 | 2.139 | 1.775 | 1.800 | 153,649 | -0.22(-10.89%) |
Oct 25, 2016 | 2.080 | 2.120 | 1.970 | 2.020 | 85,719 | -0.06(-2.88%) |
Oct 24, 2016 | 2.040 | 2.200 | 2.040 | 2.080 | 52,740 | +0.02(+0.97%) |
Oct 21, 2016 | 2.110 | 2.140 | 2.040 | 2.060 | 50,085 | -0.09(-4.19%) |
Oct 20, 2016 | 2.180 | 2.200 | 2.110 | 2.150 | 32,763 | -0.01(-0.46%) |
Oct 19, 2016 | 2.150 | 2.200 | 2.110 | 2.160 | 29,445 | -0.02(-0.92%) |
Oct 18, 2016 | 2.189 | 2.189 | 2.110 | 2.180 | 34,809 | +0.06(+2.83%) |
Oct 17, 2016 | 2.160 | 2.180 | 2.120 | 2.120 | 10,082 | -0.02(-0.93%) |
Oct 14, 2016 | 2.163 | 2.190 | 2.110 | 2.140 | 16,738 | -0.06(-2.73%) |
Oct 13, 2016 | 2.010 | 2.215 | 2.010 | 2.200 | 54,609 | -0.01(-0.45%) |
Oct 12, 2016 | 2.090 | 2.230 | 2.090 | 2.210 | 156,660 | +0.11(+5.24%) |
Oct 11, 2016 | 2.200 | 2.240 | 2.090 | 2.100 | 110,336 | -0.08(-3.67%) |
Oct 10, 2016 | 2.160 | 2.240 | 2.120 | 2.180 | 185,826 | +0.03(+1.40%) |
Oct 07, 2016 | 2.160 | 2.190 | 2.110 | 2.150 | 21,630 | -0.02(-0.89%) |
Oct 06, 2016 | 2.130 | 2.200 | 2.100 | 2.169 | 46,969 | +0.02(+0.89%) |
Oct 05, 2016 | 2.150 | 2.210 | 2.070 | 2.150 | 106,384 | +0.00(+0.00%) |
Oct 04, 2016 | 2.180 | 2.250 | 2.150 | 2.150 | 64,670 | -0.05(-2.27%) |
Oct 03, 2016 | 2.220 | 2.260 | 2.170 | 2.200 | 38,591 | -0.02(-0.90%) |
Sep 30, 2016 | 2.190 | 2.260 | 2.170 | 2.220 | 25,303 | +0.05(+2.30%) |
Sep 29, 2016 | 2.240 | 2.300 | 2.150 | 2.170 | 78,785 | -0.02(-0.91%) |
Sep 28, 2016 | 2.320 | 2.320 | 2.170 | 2.190 | 114,063 | -0.13(-5.60%) |
Sep 27, 2016 | 2.160 | 2.340 | 2.150 | 2.320 | 121,349 | +0.10(+4.50%) |
Sep 26, 2016 | 2.200 | 2.400 | 2.170 | 2.220 | 253,032 | +0.07(+3.26%) |
Sep 23, 2016 | 2.210 | 2.240 | 2.150 | 2.150 | 46,178 | -0.03(-1.38%) |
Sep 22, 2016 | 2.220 | 2.290 | 2.150 | 2.180 | 23,408 | -0.04(-1.80%) |
Sep 21, 2016 | 2.250 | 2.260 | 2.140 | 2.220 | 105,723 | -0.04(-1.77%) |
Sep 20, 2016 | 2.350 | 2.350 | 2.200 | 2.260 | 63,230 | -0.09(-3.83%) |
Sep 19, 2016 | 1.990 | 2.350 | 1.990 | 2.350 | 639,545 | +0.18(+8.29%) |
Sep 16, 2016 | 2.170 | 2.220 | 2.140 | 2.170 | 42,967 | -0.01(-0.46%) |
Sep 15, 2016 | 2.130 | 2.190 | 2.130 | 2.180 | 63,441 | +0.02(+0.93%) |
Sep 14, 2016 | 2.150 | 2.180 | 1.970 | 2.160 | 139,664 | +0.03(+1.41%) |
Sep 13, 2016 | 1.990 | 2.150 | 1.940 | 2.130 | 172,069 | +0.13(+6.50%) |
Sep 12, 2016 | 2.110 | 2.240 | 2.000 | 2.000 | 115,112 | -0.13(-6.10%) |
Sep 09, 2016 | 2.270 | 2.300 | 1.990 | 2.130 | 257,937 | -0.12(-5.33%) |
Sep 08, 2016 | 2.380 | 2.380 | 2.180 | 2.250 | 185,001 | -0.13(-5.46%) |
Sep 07, 2016 | 2.230 | 2.380 | 2.170 | 2.380 | 270,849 | +0.08(+3.48%) |
Sep 06, 2016 | 2.100 | 2.410 | 2.100 | 2.300 | 601,422 | +0.21(+10.05%) |
Sep 02, 2016 | 2.030 | 2.090 | 2.090 | 2.090 | 101,000 | +0.09(+4.76%) |
Sep 01, 2016 | 1.970 | 2.150 | 1.820 | 1.995 | 351,137 | +0.07(+3.37%) |
Aug 31, 2016 | 1.800 | 2.140 | 1.710 | 1.930 | 917,418 | +0.11(+6.05%) |
Aug 30, 2016 | 1.700 | 1.850 | 1.680 | 1.820 | 211,018 | +0.01(+0.55%) |
Aug 29, 2016 | 1.790 | 1.850 | 1.750 | 1.810 | 168,173 | +0.07(+3.98%) |
Aug 26, 2016 | 1.790 | 1.790 | 1.640 | 1.741 | 127,018 | +0.00(+0.04%) |
Aug 25, 2016 | 1.680 | 1.760 | 1.600 | 1.740 | 54,261 | +0.06(+3.57%) |
Aug 24, 2016 | 1.670 | 1.790 | 1.500 | 1.680 | 435,864 | +0.04(+2.44%) |
Aug 23, 2016 | 1.640 | 1.660 | 1.640 | 1.640 | 30,330 | -0.01(-0.61%) |
Aug 22, 2016 | 1.610 | 1.670 | 1.610 | 1.650 | 57,762 | +0.04(+2.48%) |
Aug 19, 2016 | 1.580 | 1.610 | 1.562 | 1.610 | 8,563 | +0.01(+0.63%) |
Aug 18, 2016 | 1.610 | 1.650 | 1.590 | 1.600 | 43,453 | -0.01(-0.62%) |
Aug 17, 2016 | 1.540 | 1.650 | 1.540 | 1.610 | 96,744 | +0.07(+4.55%) |
Aug 16, 2016 | 1.620 | 1.630 | 1.480 | 1.540 | 114,702 | -0.08(-4.94%) |
Aug 15, 2016 | 1.550 | 1.670 | 1.550 | 1.620 | 172,391 | +0.12(+8.22%) |
Aug 12, 2016 | 1.480 | 1.550 | 1.470 | 1.497 | 69,542 | +0.01(+0.47%) |
Aug 11, 2016 | 1.550 | 1.550 | 1.450 | 1.490 | 84,553 | -0.02(-1.32%) |
Aug 10, 2016 | 1.560 | 1.580 | 1.440 | 1.510 | 53,274 | -0.08(-5.03%) |
Aug 09, 2016 | 1.620 | 1.660 | 1.540 | 1.590 | 63,596 | -0.02(-1.24%) |
Aug 08, 2016 | 1.570 | 1.710 | 1.550 | 1.610 | 242,242 | +0.05(+3.21%) |
Aug 05, 2016 | 1.560 | 1.590 | 1.460 | 1.560 | 141,732 | +0.01(+0.65%) |
Aug 04, 2016 | 1.540 | 1.620 | 1.521 | 1.550 | 25,408 | +0.02(+1.31%) |
Aug 03, 2016 | 1.570 | 1.655 | 1.520 | 1.530 | 82,550 | -0.05(-3.16%) |
Aug 02, 2016 | 1.690 | 1.710 | 1.520 | 1.580 | 107,232 | -0.05(-3.07%) |
Aug 01, 2016 | 1.440 | 1.680 | 1.430 | 1.630 | 170,549 | +0.13(+8.67%) |
Jul 29, 2016 | 1.690 | 1.690 | 1.414 | 1.500 | 464,018 | -0.17(-10.18%) |
Jul 28, 2016 | 1.680 | 1.820 | 1.650 | 1.670 | 131,798 | -0.03(-1.76%) |
Jul 27, 2016 | 1.820 | 1.820 | 1.680 | 1.700 | 67,182 | -0.12(-6.59%) |
Jul 26, 2016 | 1.730 | 1.820 | 1.660 | 1.820 | 60,299 | +0.07(+4.00%) |
Jul 25, 2016 | 1.800 | 1.920 | 1.740 | 1.750 | 549,880 | +0.01(+0.57%) |
Jul 22, 2016 | 1.690 | 1.750 | 1.630 | 1.740 | 120,287 | +0.01(+0.58%) |
Jul 21, 2016 | 1.800 | 1.800 | 1.620 | 1.730 | 191,365 | -0.06(-3.35%) |
Jul 20, 2016 | 1.780 | 1.850 | 1.650 | 1.790 | 101,947 | -0.01(-0.56%) |
Jul 19, 2016 | 1.600 | 1.900 | 1.600 | 1.800 | 574,245 | +0.16(+9.76%) |
Jul 18, 2016 | 1.649 | 1.670 | 1.610 | 1.640 | 24,692 | +0.01(+0.61%) |
Jul 15, 2016 | 1.600 | 1.650 | 1.546 | 1.630 | 46,658 | +0.02(+1.25%) |
Jul 14, 2016 | 1.630 | 1.650 | 1.530 | 1.610 | 24,418 | -0.03(-1.84%) |
Jul 13, 2016 | 1.660 | 1.681 | 1.400 | 1.640 | 166,433 | -0.02(-1.20%) |
Jul 12, 2016 | 1.760 | 1.779 | 1.440 | 1.660 | 234,762 | -0.06(-3.49%) |
Jul 11, 2016 | 1.540 | 1.760 | 1.540 | 1.720 | 315,438 | +0.17(+10.97%) |
Jul 08, 2016 | 1.410 | 1.570 | 1.420 | 1.550 | 223,777 | +0.13(+9.16%) |
Jul 07, 2016 | 1.380 | 1.440 | 1.371 | 1.420 | 72,553 | +0.04(+2.89%) |
Jul 06, 2016 | 1.390 | 1.390 | 1.330 | 1.380 | 69,472 | -0.01(-0.72%) |
Jul 05, 2016 | 1.390 | 1.470 | 1.370 | 1.390 | 61,267 | +0.01(+0.72%) |
Jul 01, 2016 | 1.470 | 1.380 | 1.380 | 1.380 | 25,200 | -0.02(-1.43%) |
Jun 30, 2016 | 1.470 | 1.470 | 1.400 | 1.400 | 16,142 | -0.06(-4.11%) |
Jun 29, 2016 | 1.380 | 1.470 | 1.350 | 1.460 | 37,645 | +0.07(+5.04%) |
Jun 28, 2016 | 1.370 | 1.470 | 1.364 | 1.390 | 29,237 | -0.01(-0.71%) |
Jun 27, 2016 | 1.470 | 1.470 | 1.260 | 1.400 | 49,625 | -0.06(-4.11%) |
Jun 24, 2016 | 1.200 | 1.470 | 1.170 | 1.460 | 117,939 | -0.05(-3.31%) |
Jun 23, 2016 | 1.490 | 1.550 | 1.490 | 1.510 | 23,988 | +0.06(+4.14%) |
Jun 22, 2016 | 1.450 | 1.550 | 1.450 | 1.450 | 35,554 | -0.02(-1.36%) |
Jun 21, 2016 | 1.470 | 1.530 | 1.435 | 1.470 | 64,373 | -0.01(-0.68%) |
Jun 20, 2016 | 1.500 | 1.600 | 1.450 | 1.480 | 215,760 | -0.14(-8.64%) |
Jun 17, 2016 | 1.590 | 1.710 | 1.590 | 1.620 | 64,371 | -0.05(-3.10%) |
Jun 16, 2016 | 1.680 | 1.710 | 1.570 | 1.672 | 35,405 | +0.03(+1.94%) |
Jun 15, 2016 | 1.690 | 1.730 | 1.590 | 1.640 | 28,395 | +0.00(+0.17%) |
Jun 14, 2016 | 1.710 | 1.740 | 1.570 | 1.637 | 28,158 | -0.06(-3.69%) |
Jun 13, 2016 | 1.700 | 1.810 | 1.600 | 1.700 | 247,754 | +0.15(+9.68%) |
Jun 10, 2016 | 1.540 | 1.570 | 1.510 | 1.550 | 21,992 | -0.01(-0.64%) |
Jun 09, 2016 | 1.560 | 1.580 | 1.500 | 1.560 | 42,694 | +0.01(+0.65%) |
Jun 08, 2016 | 1.510 | 1.590 | 1.450 | 1.550 | 46,572 | +0.05(+3.34%) |
Jun 07, 2016 | 1.450 | 1.640 | 1.380 | 1.500 | 207,236 | +0.01(+0.66%) |
Jun 06, 2016 | 1.420 | 1.500 | 1.390 | 1.490 | 81,464 | +0.08(+5.67%) |
Jun 03, 2016 | 1.461 | 1.510 | 1.400 | 1.410 | 46,529 | -0.07(-4.72%) |
Jun 02, 2016 | 1.450 | 1.500 | 1.400 | 1.480 | 19,734 | +0.08(+5.71%) |
Jun 01, 2016 | 1.490 | 1.500 | 1.370 | 1.400 | 105,621 | -0.11(-7.28%) |
May 31, 2016 | 1.600 | 1.600 | 1.350 | 1.510 | 186,916 | -0.06(-3.82%) |
May 27, 2016 | 1.450 | 1.570 | 1.570 | 1.570 | 302,100 | +0.10(+6.80%) |
May 26, 2016 | 1.360 | 1.480 | 1.305 | 1.470 | 157,959 | +0.10(+7.30%) |
May 25, 2016 | 1.340 | 1.380 | 1.300 | 1.370 | 32,401 | +0.04(+3.01%) |
May 24, 2016 | 1.350 | 1.350 | 1.300 | 1.330 | 21,572 | -0.01(-0.75%) |
May 23, 2016 | 1.250 | 1.350 | 1.220 | 1.340 | 70,559 | +0.10(+8.06%) |
May 20, 2016 | 1.280 | 1.280 | 1.240 | 1.240 | 23,620 | +0.00(+0.00%) |
May 19, 2016 | 1.260 | 1.270 | 1.234 | 1.240 | 6,676 | -0.02(-1.59%) |
May 18, 2016 | 1.280 | 1.280 | 1.200 | 1.260 | 25,614 | +0.00(+0.00%) |
May 17, 2016 | 1.160 | 1.280 | 1.120 | 1.260 | 26,797 | +0.09(+7.69%) |
May 16, 2016 | 1.260 | 1.270 | 1.170 | 1.170 | 114,425 | -0.12(-9.30%) |
May 13, 2016 | 1.350 | 1.350 | 1.270 | 1.290 | 51,198 | +0.00(+0.29%) |
May 12, 2016 | 1.350 | 1.350 | 1.270 | 1.286 | 42,628 | -0.03(-2.55%) |
May 11, 2016 | 1.350 | 1.350 | 1.300 | 1.320 | 23,661 | -0.03(-2.22%) |
May 10, 2016 | 1.290 | 1.400 | 1.290 | 1.350 | 15,856 | +0.01(+0.74%) |
May 09, 2016 | 1.220 | 1.350 | 1.220 | 1.340 | 121,886 | +0.09(+7.21%) |
May 06, 2016 | 1.360 | 1.360 | 1.250 | 1.250 | 70,654 | -0.15(-10.71%) |
May 05, 2016 | 1.500 | 1.500 | 1.350 | 1.400 | 50,300 | -0.08(-5.41%) |
May 04, 2016 | 1.280 | 1.480 | 1.280 | 1.480 | 92,955 | +0.18(+13.85%) |
May 03, 2016 | 1.350 | 1.350 | 1.240 | 1.300 | 20,400 | -0.04(-2.99%) |