Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.485 | 1.485 | 1.483 | 1.483 | 19,900 | +0.00(+0.18%) |
May 30, 2017 | 1.450 | 1.480 | 1.450 | 1.480 | 37,325 | -0.03(-2.08%) |
May 26, 2017 | 1.520 | 1.520 | 1.500 | 1.512 | 25,801 | +0.01(+0.78%) |
May 25, 2017 | 1.487 | 1.500 | 1.487 | 1.500 | 14,876 | -0.01(-0.65%) |
May 24, 2017 | 1.510 | 1.510 | 1.474 | 1.510 | 39,025 | -0.04(-2.58%) |
May 23, 2017 | 1.600 | 1.600 | 1.540 | 1.550 | 17,800 | -0.04(-2.52%) |
May 22, 2017 | 1.490 | 1.660 | 1.490 | 1.590 | 13,819 | -0.01(-0.63%) |
May 19, 2017 | 1.590 | 1.610 | 1.590 | 1.600 | 7,600 | +0.02(+1.27%) |
May 18, 2017 | 1.600 | 1.600 | 1.580 | 1.580 | 20,600 | -0.02(-1.25%) |
May 17, 2017 | 1.640 | 1.640 | 1.596 | 1.600 | 21,421 | +0.02(+1.27%) |
May 16, 2017 | 1.597 | 1.604 | 1.580 | 1.580 | 7,800 | -0.02(-1.25%) |
May 15, 2017 | 1.646 | 1.700 | 1.600 | 1.600 | 15,604 | -0.03(-1.84%) |
May 12, 2017 | 1.596 | 1.630 | 1.580 | 1.630 | 9,869 | +0.12(+7.95%) |
May 11, 2017 | 1.542 | 1.542 | 1.510 | 1.510 | 8,670 | +0.03(+1.87%) |
May 10, 2017 | 1.490 | 1.490 | 1.479 | 1.482 | 22,951 | +0.04(+2.94%) |
May 09, 2017 | 1.480 | 1.480 | 1.430 | 1.440 | 15,812 | -0.02(-1.37%) |
May 08, 2017 | 1.473 | 1.473 | 1.430 | 1.460 | 14,250 | -0.01(-0.68%) |
May 05, 2017 | 1.450 | 1.470 | 1.440 | 1.470 | 8,000 | +0.03(+2.15%) |
May 04, 2017 | 1.460 | 1.460 | 1.420 | 1.439 | 10,899 | -0.06(-4.06%) |
May 03, 2017 | 1.530 | 1.530 | 1.500 | 1.500 | 22,800 | -0.03(-1.88%) |
May 02, 2017 | 1.492 | 1.530 | 1.492 | 1.529 | 31,900 | -0.00(-0.08%) |
May 01, 2017 | 1.557 | 1.570 | 1.480 | 1.530 | 16,765 | -0.05(-3.34%) |
Apr 28, 2017 | 1.570 | 1.600 | 1.570 | 1.583 | 8,200 | +0.03(+2.26%) |
Apr 27, 2017 | 1.630 | 1.630 | 1.470 | 1.548 | 45,037 | -0.11(-6.76%) |
Apr 26, 2017 | 1.638 | 1.710 | 1.610 | 1.660 | 18,839 | -0.02(-1.46%) |
Apr 25, 2017 | 1.700 | 1.700 | 1.620 | 1.685 | 73,500 | -0.02(-1.31%) |
Apr 24, 2017 | 1.700 | 1.730 | 1.680 | 1.707 | 13,500 | -0.02(-1.24%) |
Apr 21, 2017 | 1.741 | 1.750 | 1.710 | 1.728 | 5,720 | -0.01(-0.36%) |
Apr 20, 2017 | 1.730 | 1.750 | 1.730 | 1.735 | 12,000 | -0.07(-3.69%) |
Apr 19, 2017 | 1.790 | 1.805 | 1.750 | 1.801 | 13,157 | -0.01(-0.50%) |
Apr 18, 2017 | 1.818 | 1.818 | 1.810 | 1.810 | 5,500 | -0.02(-1.09%) |
Apr 17, 2017 | 1.892 | 1.892 | 1.800 | 1.830 | 21,500 | -0.11(-5.45%) |
Apr 13, 2017 | 1.950 | 1.970 | 1.910 | 1.935 | 13,625 | -0.11(-5.59%) |
Apr 12, 2017 | 2.040 | 2.050 | 2.010 | 2.050 | 3,536 | -0.00(-0.12%) |
Apr 11, 2017 | 2.007 | 2.053 | 2.007 | 2.053 | 14,160 | +0.05(+2.32%) |
Apr 10, 2017 | 2.020 | 2.020 | 2.006 | 2.006 | 6,500 | -0.02(-1.18%) |
Apr 07, 2017 | 2.030 | 2.057 | 2.020 | 2.030 | 31,809 | +0.02(+0.99%) |
Apr 06, 2017 | 2.010 | 2.010 | 2.010 | 2.010 | 9,200 | +0.01(+0.36%) |
Apr 05, 2017 | 2.003 | 2.003 | 2.003 | 2.003 | 17,495 | -0.01(-0.52%) |
Apr 04, 2017 | 2.013 | 2.013 | 2.013 | 2.013 | 200 | -0.01(-0.34%) |
Apr 03, 2017 | 2.080 | 2.080 | 2.020 | 2.020 | 2,800 | -0.00(-0.11%) |
Mar 31, 2017 | 1.980 | 2.049 | 1.980 | 2.022 | 7,950 | +0.03(+1.26%) |
Mar 30, 2017 | 2.005 | 2.005 | 1.997 | 1.997 | 5,000 | +0.02(+0.87%) |
Mar 29, 2017 | 2.000 | 2.000 | 1.980 | 1.980 | 350 | +0.02(+0.86%) |
Mar 28, 2017 | 2.009 | 2.010 | 1.910 | 1.963 | 46,400 | -0.11(-5.16%) |
Mar 27, 2017 | 2.100 | 2.100 | 2.070 | 2.070 | 32,100 | -0.01(-0.48%) |
Mar 24, 2017 | 2.080 | 2.080 | 2.080 | 2.080 | 1,800 | -0.00(-0.17%) |
Mar 23, 2017 | 2.110 | 2.110 | 2.084 | 2.084 | 33,000 | -0.01(-0.25%) |
Mar 22, 2017 | 2.120 | 2.120 | 2.080 | 2.089 | 76,760 | -0.12(-5.62%) |
Mar 21, 2017 | 2.220 | 2.220 | 2.213 | 2.213 | 21,595 | +0.11(+5.32%) |
Mar 20, 2017 | 2.109 | 2.126 | 2.040 | 2.101 | 20,150 | +0.05(+2.35%) |
Mar 17, 2017 | 2.210 | 2.210 | 2.053 | 2.053 | 30,939 | -0.10(-4.44%) |
Mar 16, 2017 | 2.170 | 2.195 | 2.070 | 2.148 | 23,300 | -0.00(-0.07%) |
Mar 15, 2017 | 1.830 | 2.150 | 1.830 | 2.150 | 19,600 | +0.32(+17.49%) |
Mar 14, 2017 | 1.926 | 1.926 | 1.830 | 1.830 | 1,340 | -0.09(-4.69%) |
Mar 13, 2017 | 1.790 | 1.920 | 1.790 | 1.920 | 20,500 | +0.11(+6.11%) |
Mar 10, 2017 | 1.710 | 1.810 | 1.709 | 1.810 | 5,500 | +0.10(+5.82%) |
Mar 09, 2017 | 1.720 | 1.720 | 1.710 | 1.710 | 1,801 | -0.04(-2.29%) |
Mar 08, 2017 | 1.760 | 1.760 | 1.750 | 1.750 | 8,000 | -0.02(-1.13%) |
Mar 07, 2017 | 1.704 | 1.840 | 1.704 | 1.770 | 3,835 | +0.05(+2.91%) |
Mar 06, 2017 | 1.832 | 1.832 | 1.720 | 1.720 | 5,445 | -0.11(-6.01%) |
Mar 03, 2017 | 1.810 | 1.868 | 1.727 | 1.830 | 38,542 | +0.02(+1.10%) |
Mar 02, 2017 | 1.890 | 1.890 | 1.800 | 1.810 | 27,200 | -0.12(-6.42%) |
Mar 01, 2017 | 1.900 | 1.934 | 1.850 | 1.934 | 12,600 | -0.02(-0.90%) |
Feb 28, 2017 | 1.920 | 1.980 | 1.910 | 1.952 | 22,100 | -0.03(-1.43%) |
Feb 27, 2017 | 2.240 | 2.240 | 1.966 | 1.980 | 23,545 | -0.29(-12.78%) |
Feb 24, 2017 | 2.240 | 2.270 | 2.240 | 2.270 | 16,000 | -0.00(-0.13%) |
Feb 23, 2017 | 2.325 | 2.330 | 2.273 | 2.273 | 28,807 | -0.00(-0.19%) |
Feb 22, 2017 | 2.230 | 2.277 | 2.230 | 2.277 | 41,959 | +0.03(+1.29%) |
Feb 21, 2017 | 2.280 | 2.300 | 2.248 | 2.248 | 24,495 | -0.06(-2.41%) |
Feb 17, 2017 | 2.304 | 2.304 | 2.304 | 0 | -0.02(-0.69%) | |
Feb 16, 2017 | 2.279 | 2.370 | 2.279 | 2.320 | 20,152 | +0.07(+3.01%) |
Feb 15, 2017 | 2.220 | 2.252 | 2.220 | 2.252 | 5,700 | +0.01(+0.54%) |
Feb 14, 2017 | 2.244 | 2.249 | 2.240 | 2.240 | 1,820 | -0.06(-2.74%) |
Feb 13, 2017 | 2.230 | 2.303 | 2.230 | 2.303 | 58,923 | -0.00(-0.16%) |
Feb 10, 2017 | 2.210 | 2.307 | 2.210 | 2.307 | 625 | +0.07(+2.99%) |
Feb 09, 2017 | 2.250 | 2.276 | 2.220 | 2.240 | 27,359 | -0.04(-1.75%) |
Feb 08, 2017 | 2.200 | 2.328 | 2.200 | 2.280 | 120,755 | +0.08(+3.64%) |
Feb 07, 2017 | 2.090 | 2.214 | 2.030 | 2.200 | 108,476 | +0.04(+1.85%) |
Feb 06, 2017 | 2.140 | 2.160 | 2.030 | 2.160 | 26,120 | +0.13(+6.32%) |
Feb 03, 2017 | 2.000 | 2.060 | 1.995 | 2.032 | 14,299 | -0.03(-1.38%) |
Feb 02, 2017 | 1.970 | 2.060 | 1.970 | 2.060 | 6,930 | +0.20(+10.75%) |
Feb 01, 2017 | 1.860 | 1.860 | 1.860 | 1.860 | 125 | -0.02(-1.06%) |
Jan 31, 2017 | 1.887 | 1.930 | 1.879 | 1.880 | 64,482 | +0.04(+2.12%) |
Jan 30, 2017 | 1.860 | 1.873 | 1.841 | 1.841 | 17,895 | +0.04(+2.28%) |
Jan 27, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 400 | +0.02(+1.12%) |
Jan 26, 2017 | 1.780 | 1.807 | 1.780 | 1.780 | 45,620 | -0.03(-1.74%) |
Jan 25, 2017 | 1.790 | 1.812 | 1.790 | 1.812 | 5,500 | -0.06(-3.13%) |
Jan 24, 2017 | 1.850 | 1.870 | 1.850 | 1.870 | 94,750 | +0.02(+1.15%) |
Jan 23, 2017 | 1.800 | 1.860 | 1.800 | 1.849 | 94,896 | -0.01(-0.66%) |
Jan 20, 2017 | 1.804 | 1.861 | 1.800 | 1.861 | 7,600 | +0.05(+2.82%) |
Jan 19, 2017 | 1.860 | 1.860 | 1.810 | 1.810 | 11,020 | -0.06(-3.21%) |
Jan 18, 2017 | 1.900 | 1.910 | 1.870 | 1.870 | 5,635 | -0.03(-1.58%) |
Jan 17, 2017 | 1.900 | 1.921 | 1.900 | 1.900 | 37,800 | +0.07(+3.67%) |
Jan 13, 2017 | 1.833 | 1.833 | 1.833 | 0 | +0.00(+0.15%) | |
Jan 12, 2017 | 1.870 | 1.870 | 1.830 | 1.830 | 13,500 | -0.01(-0.59%) |
Jan 11, 2017 | 1.810 | 1.850 | 1.760 | 1.841 | 13,990 | -0.01(-0.37%) |
Jan 10, 2017 | 1.888 | 1.900 | 1.848 | 1.848 | 3,180 | -0.04(-2.24%) |
Jan 09, 2017 | 1.815 | 1.891 | 1.815 | 1.890 | 12,511 | +0.10(+5.59%) |
Jan 06, 2017 | 1.838 | 1.870 | 1.786 | 1.790 | 53,267 | -0.08(-4.28%) |
Jan 05, 2017 | 1.799 | 1.910 | 1.799 | 1.870 | 65,913 | +0.11(+6.25%) |
Jan 04, 2017 | 1.770 | 1.770 | 1.730 | 1.760 | 29,834 | +0.02(+1.44%) |
Jan 03, 2017 | 1.740 | 1.750 | 1.730 | 1.735 | 143,774 | +0.06(+3.27%) |
Dec 30, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.02(+1.20%) | |
Dec 29, 2016 | 1.560 | 1.663 | 1.560 | 1.660 | 28,075 | +0.09(+5.73%) |
Dec 28, 2016 | 1.480 | 1.580 | 1.478 | 1.570 | 50,603 | +0.08(+5.37%) |
Dec 27, 2016 | 1.390 | 1.560 | 1.390 | 1.490 | 38,678 | +0.02(+1.12%) |
Dec 23, 2016 | 1.474 | 1.474 | 1.474 | 0 | +0.03(+2.33%) | |
Dec 22, 2016 | 1.420 | 1.440 | 1.410 | 1.440 | 24,065 | -0.02(-1.32%) |
Dec 21, 2016 | 1.409 | 1.459 | 1.409 | 1.459 | 94,000 | +0.07(+5.37%) |
Dec 20, 2016 | 1.390 | 1.390 | 1.340 | 1.385 | 50,900 | +0.01(+0.54%) |
Dec 19, 2016 | 1.390 | 1.425 | 1.372 | 1.377 | 56,220 | -0.00(-0.35%) |
Dec 16, 2016 | 1.450 | 1.460 | 1.310 | 1.382 | 73,000 | +0.00(+0.17%) |
Dec 15, 2016 | 1.370 | 1.420 | 1.350 | 1.380 | 102,260 | -0.02(-1.43%) |
Dec 14, 2016 | 1.520 | 1.563 | 1.400 | 1.400 | 175,748 | -0.10(-6.66%) |
Dec 13, 2016 | 1.520 | 1.520 | 1.450 | 1.500 | 39,630 | -0.02(-1.32%) |
Dec 12, 2016 | 1.540 | 1.550 | 1.510 | 1.520 | 64,245 | -0.01(-0.65%) |
Dec 09, 2016 | 1.627 | 1.653 | 1.530 | 1.530 | 50,760 | -0.10(-6.13%) |
Dec 08, 2016 | 1.740 | 1.740 | 1.620 | 1.630 | 28,744 | -0.11(-6.32%) |
Dec 07, 2016 | 1.860 | 1.860 | 1.736 | 1.740 | 170,999 | -0.09(-4.92%) |
Dec 06, 2016 | 1.880 | 1.880 | 1.830 | 1.830 | 5,839 | -0.04(-1.98%) |
Dec 05, 2016 | 1.820 | 1.867 | 1.816 | 1.867 | 19,530 | -0.00(-0.17%) |
Dec 02, 2016 | 1.917 | 1.917 | 1.870 | 1.870 | 5,500 | -0.06(-3.11%) |
Dec 01, 2016 | 1.837 | 1.930 | 1.837 | 1.930 | 11,130 | +0.10(+5.55%) |
Nov 30, 2016 | 1.840 | 1.858 | 1.829 | 1.829 | 13,400 | -0.01(-0.78%) |
Nov 29, 2016 | 1.846 | 1.860 | 1.820 | 1.843 | 27,116 | -0.03(-1.64%) |
Nov 28, 2016 | 1.780 | 1.890 | 1.770 | 1.874 | 19,835 | +0.14(+7.88%) |
Nov 25, 2016 | 1.690 | 1.758 | 1.690 | 1.737 | 3,204 | +0.05(+2.78%) |
Nov 23, 2016 | 1.690 | 1.690 | 1.690 | 0 | -0.14(-7.65%) | |
Nov 22, 2016 | 1.830 | 1.830 | 1.800 | 1.830 | 11,200 | +0.00(+0.00%) |
Nov 21, 2016 | 1.800 | 1.860 | 1.800 | 1.830 | 75,302 | +0.08(+4.76%) |
Nov 18, 2016 | 1.750 | 1.750 | 1.747 | 1.747 | 550 | +0.03(+1.56%) |
Nov 17, 2016 | 1.800 | 1.800 | 1.690 | 1.720 | 12,700 | -0.03(-1.71%) |
Nov 16, 2016 | 1.900 | 1.900 | 1.750 | 1.750 | 8,150 | -0.13(-6.70%) |
Nov 15, 2016 | 1.820 | 1.880 | 1.800 | 1.876 | 17,159 | +0.08(+4.21%) |
Nov 14, 2016 | 1.630 | 1.870 | 1.630 | 1.800 | 60,281 | +0.09(+5.26%) |
Nov 11, 2016 | 1.760 | 1.810 | 1.695 | 1.710 | 45,655 | -0.11(-6.10%) |
Nov 10, 2016 | 1.910 | 1.983 | 1.820 | 1.821 | 25,018 | -0.12(-6.19%) |
Nov 09, 2016 | 2.010 | 2.060 | 1.930 | 1.941 | 23,815 | -0.08(-3.85%) |
Nov 08, 2016 | 2.030 | 2.077 | 1.970 | 2.019 | 28,569 | -0.03(-1.51%) |
Nov 07, 2016 | 2.160 | 2.160 | 2.021 | 2.050 | 12,877 | -0.14(-6.39%) |
Nov 04, 2016 | 2.164 | 2.190 | 2.160 | 2.190 | 4,735 | +0.04(+1.85%) |
Nov 03, 2016 | 2.110 | 2.177 | 2.060 | 2.150 | 22,737 | +0.01(+0.50%) |
Nov 02, 2016 | 2.180 | 2.180 | 2.120 | 2.139 | 7,450 | +0.02(+0.92%) |
Nov 01, 2016 | 2.000 | 2.120 | 2.000 | 2.120 | 10,027 | +0.13(+6.38%) |
Oct 31, 2016 | 2.010 | 2.020 | 1.993 | 1.993 | 2,240 | -0.01(-0.36%) |
Oct 28, 2016 | 2.110 | 2.110 | 1.980 | 2.000 | 65,349 | -0.11(-5.35%) |
Oct 27, 2016 | 2.180 | 2.180 | 2.113 | 2.113 | 20,030 | -0.05(-2.17%) |
Oct 26, 2016 | 2.230 | 2.230 | 2.135 | 2.160 | 7,700 | -0.20(-8.47%) |
Oct 25, 2016 | 2.360 | 2.360 | 2.330 | 2.360 | 5,680 | +0.14(+6.09%) |
Oct 24, 2016 | 2.230 | 2.250 | 2.200 | 2.225 | 21,624 | -0.03(-1.35%) |
Oct 21, 2016 | 2.300 | 2.300 | 2.255 | 2.255 | 1,701 | -0.06(-2.38%) |
Oct 20, 2016 | 2.360 | 2.360 | 2.307 | 2.310 | 23,472 | -0.05(-2.12%) |
Oct 19, 2016 | 2.330 | 2.390 | 2.296 | 2.360 | 2,616 | +0.10(+4.42%) |
Oct 18, 2016 | 2.200 | 2.260 | 2.200 | 2.260 | 39,600 | +0.05(+2.46%) |
Oct 17, 2016 | 2.230 | 2.230 | 2.180 | 2.206 | 5,342 | +0.01(+0.26%) |
Oct 14, 2016 | 2.260 | 2.260 | 2.200 | 2.200 | 8,664 | -0.05(-2.36%) |
Oct 13, 2016 | 2.197 | 2.253 | 2.160 | 2.253 | 8,507 | +0.13(+6.28%) |
Oct 12, 2016 | 2.155 | 2.180 | 2.120 | 2.120 | 16,509 | -0.05(-2.12%) |
Oct 11, 2016 | 2.280 | 2.280 | 2.150 | 2.166 | 8,560 | -0.13(-5.83%) |
Oct 10, 2016 | 2.320 | 2.350 | 2.300 | 2.300 | 21,050 | +0.03(+1.32%) |
Oct 07, 2016 | 2.310 | 2.310 | 2.264 | 2.270 | 63,902 | +0.06(+2.71%) |
Oct 06, 2016 | 2.230 | 2.260 | 2.210 | 2.210 | 9,700 | -0.07(-3.07%) |
Oct 05, 2016 | 2.320 | 2.320 | 2.249 | 2.280 | 14,638 | +0.00(+0.00%) |
Oct 04, 2016 | 2.406 | 2.406 | 2.250 | 2.280 | 31,184 | -0.16(-6.56%) |
Oct 03, 2016 | 2.520 | 2.520 | 2.440 | 2.440 | 14,650 | -0.10(-3.94%) |
Sep 30, 2016 | 2.580 | 2.580 | 2.530 | 2.540 | 11,955 | -0.03(-1.17%) |
Sep 29, 2016 | 2.600 | 2.600 | 2.520 | 2.570 | 15,483 | -0.05(-1.91%) |
Sep 28, 2016 | 2.640 | 2.640 | 2.522 | 2.620 | 18,400 | +0.00(+0.00%) |
Sep 27, 2016 | 2.650 | 2.650 | 2.590 | 2.620 | 2,500 | -0.10(-3.68%) |
Sep 26, 2016 | 2.800 | 2.830 | 2.720 | 2.720 | 9,008 | -0.08(-2.83%) |
Sep 23, 2016 | 2.857 | 2.857 | 2.760 | 2.799 | 5,530 | -0.05(-1.78%) |
Sep 22, 2016 | 2.850 | 2.895 | 2.840 | 2.850 | 74,541 | +0.04(+1.42%) |
Sep 21, 2016 | 2.850 | 2.850 | 2.740 | 2.810 | 24,105 | +0.00(+0.02%) |
Sep 20, 2016 | 2.560 | 2.832 | 2.560 | 2.809 | 10,071 | +0.10(+3.67%) |
Sep 19, 2016 | 2.640 | 2.710 | 2.640 | 2.710 | 5,360 | +0.11(+4.23%) |
Sep 16, 2016 | 2.720 | 2.730 | 2.600 | 2.600 | 29,637 | -0.14(-5.11%) |
Sep 15, 2016 | 2.795 | 2.795 | 2.710 | 2.740 | 57,703 | -0.05(-1.73%) |
Sep 14, 2016 | 2.700 | 2.850 | 2.700 | 2.788 | 72,193 | +0.18(+6.83%) |
Sep 13, 2016 | 2.590 | 2.620 | 2.570 | 2.610 | 15,150 | -0.03(-1.14%) |
Sep 12, 2016 | 2.390 | 2.640 | 2.350 | 2.640 | 24,746 | +0.29(+12.34%) |
Sep 09, 2016 | 2.473 | 2.480 | 2.342 | 2.350 | 17,944 | -0.15(-6.00%) |
Sep 08, 2016 | 2.530 | 2.530 | 2.500 | 2.500 | 2,265 | -0.04(-1.64%) |
Sep 07, 2016 | 2.567 | 2.567 | 2.490 | 2.542 | 44,583 | -0.09(-3.35%) |
Sep 06, 2016 | 2.480 | 2.630 | 2.480 | 2.630 | 17,887 | +0.18(+7.35%) |
Sep 02, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.07(+2.94%) | |
Sep 01, 2016 | 2.220 | 2.380 | 2.220 | 2.380 | 18,756 | +0.16(+7.21%) |
Aug 31, 2016 | 2.260 | 2.310 | 2.190 | 2.220 | 36,282 | -0.04(-1.77%) |
Aug 30, 2016 | 2.379 | 2.390 | 2.260 | 2.260 | 14,797 | -0.16(-6.43%) |
Aug 29, 2016 | 2.290 | 2.420 | 2.290 | 2.415 | 5,950 | +0.01(+0.22%) |
Aug 26, 2016 | 2.493 | 2.493 | 2.350 | 2.410 | 5,681 | +0.03(+1.26%) |
Aug 25, 2016 | 2.391 | 2.470 | 2.370 | 2.380 | 12,122 | +0.04(+1.76%) |
Aug 24, 2016 | 2.450 | 2.450 | 2.320 | 2.339 | 22,144 | -0.14(-5.51%) |
Aug 23, 2016 | 2.460 | 2.481 | 2.460 | 2.475 | 2,850 | +0.01(+0.21%) |
Aug 22, 2016 | 2.506 | 2.506 | 2.450 | 2.470 | 8,068 | -0.03(-1.11%) |
Aug 19, 2016 | 2.548 | 2.570 | 2.498 | 2.498 | 5,000 | -0.06(-2.32%) |
Aug 18, 2016 | 2.530 | 2.557 | 2.530 | 2.557 | 16,876 | -0.02(-0.90%) |
Aug 17, 2016 | 2.570 | 2.590 | 2.500 | 2.580 | 27,235 | +0.04(+1.57%) |
Aug 16, 2016 | 2.570 | 2.620 | 2.540 | 2.540 | 25,336 | -0.03(-1.17%) |
Aug 15, 2016 | 2.580 | 2.590 | 2.540 | 2.570 | 9,772 | +0.03(+1.38%) |
Aug 12, 2016 | 2.550 | 2.590 | 2.530 | 2.535 | 44,471 | -0.00(-0.20%) |
Aug 11, 2016 | 2.580 | 2.590 | 2.530 | 2.540 | 17,372 | -0.01(-0.27%) |
Aug 10, 2016 | 2.530 | 2.590 | 2.530 | 2.547 | 8,504 | +0.03(+1.07%) |
Aug 09, 2016 | 2.610 | 2.610 | 2.520 | 2.520 | 8,088 | -0.05(-1.89%) |
Aug 08, 2016 | 2.580 | 2.590 | 2.490 | 2.568 | 16,425 | +0.06(+2.33%) |
Aug 05, 2016 | 2.480 | 2.510 | 2.460 | 2.510 | 44,822 | -0.11(-4.03%) |
Aug 04, 2016 | 2.593 | 2.650 | 2.580 | 2.615 | 11,029 | +0.03(+0.98%) |
Aug 03, 2016 | 2.647 | 2.647 | 2.590 | 2.590 | 12,715 | -0.06(-2.26%) |
Aug 02, 2016 | 2.610 | 2.680 | 2.600 | 2.650 | 15,023 | +0.05(+1.92%) |
Aug 01, 2016 | 2.520 | 2.610 | 2.520 | 2.600 | 10,229 | +0.03(+1.17%) |
Jul 29, 2016 | 2.460 | 2.590 | 2.460 | 2.570 | 63,024 | +0.06(+2.52%) |
Jul 28, 2016 | 2.500 | 2.520 | 2.450 | 2.507 | 7,338 | +0.03(+1.08%) |
Jul 27, 2016 | 2.450 | 2.500 | 2.430 | 2.480 | 30,885 | +0.08(+3.33%) |
Jul 26, 2016 | 2.400 | 2.406 | 2.393 | 2.400 | 1,445 | +0.01(+0.42%) |
Jul 25, 2016 | 2.400 | 2.421 | 2.390 | 2.390 | 13,390 | -0.06(-2.45%) |
Jul 22, 2016 | 2.400 | 2.450 | 2.400 | 2.450 | 56,632 | +0.00(+0.10%) |
Jul 21, 2016 | 2.420 | 2.460 | 2.420 | 2.448 | 10,279 | +0.09(+3.71%) |
Jul 20, 2016 | 2.400 | 2.460 | 2.350 | 2.360 | 39,930 | -0.09(-3.67%) |
Jul 19, 2016 | 2.510 | 2.536 | 2.450 | 2.450 | 9,300 | -0.20(-7.55%) |
Jul 18, 2016 | 2.660 | 2.660 | 2.590 | 2.650 | 44,024 | -0.03(-1.12%) |
Jul 15, 2016 | 2.640 | 2.700 | 2.640 | 2.680 | 8,150 | +0.05(+1.93%) |
Jul 14, 2016 | 2.605 | 2.633 | 2.600 | 2.629 | 60,634 | -0.02(-0.78%) |
Jul 13, 2016 | 2.610 | 2.655 | 2.560 | 2.650 | 33,294 | +0.06(+2.32%) |
Jul 12, 2016 | 2.620 | 2.650 | 2.580 | 2.590 | 19,642 | -0.03(-1.03%) |
Jul 11, 2016 | 2.580 | 2.670 | 2.580 | 2.617 | 18,826 | -0.01(-0.49%) |
Jul 08, 2016 | 2.630 | 2.560 | 2.630 | 2,436 | +0.09(+3.54%) | |
Jul 07, 2016 | 2.610 | 2.610 | 2.540 | 2.540 | 13,080 | -0.06(-2.31%) |
Jul 05, 2016 | 2.760 | 2.810 | 2.600 | 2.600 | 54,568 | +0.14(+5.69%) |
Jul 01, 2016 | 2.460 | 2.460 | 2.460 | 0 | +0.10(+4.24%) | |
Jun 30, 2016 | 2.320 | 2.398 | 2.320 | 2.360 | 6,025 | -0.01(-0.61%) |
Jun 29, 2016 | 2.300 | 2.400 | 2.300 | 2.374 | 10,051 | +0.10(+4.39%) |
Jun 28, 2016 | 2.330 | 2.330 | 2.270 | 2.275 | 8,600 | -0.05(-1.95%) |
Jun 27, 2016 | 2.404 | 2.420 | 2.314 | 2.320 | 33,660 | -0.07(-2.88%) |
Jun 24, 2016 | 2.383 | 2.390 | 2.339 | 2.389 | 30,502 | +0.12(+5.15%) |
Jun 23, 2016 | 2.280 | 2.310 | 2.271 | 2.272 | 14,468 | -0.05(-2.07%) |
Jun 22, 2016 | 2.306 | 2.320 | 2.287 | 2.320 | 7,084 | +0.03(+1.45%) |
Jun 21, 2016 | 2.287 | 2.287 | 2.287 | 2.287 | 1,000 | -0.07(-3.10%) |
Jun 20, 2016 | 2.292 | 2.377 | 2.240 | 2.360 | 8,398 | +0.05(+2.36%) |
Jun 17, 2016 | 2.360 | 2.360 | 2.300 | 2.305 | 4,422,454 | -0.04(-1.72%) |
Jun 16, 2016 | 2.398 | 2.400 | 2.280 | 2.346 | 31,476 | -0.01(-0.60%) |
Jun 15, 2016 | 2.290 | 2.365 | 2.287 | 2.360 | 12,696 | +0.06(+2.40%) |
Jun 14, 2016 | 2.240 | 2.310 | 2.240 | 2.305 | 78,006 | +0.02(+1.08%) |
Jun 13, 2016 | 2.400 | 2.400 | 2.249 | 2.280 | 10,409 | -0.09(-3.81%) |
Jun 10, 2016 | 2.440 | 2.450 | 2.370 | 2.370 | 7,307 | -0.01(-0.34%) |
Jun 09, 2016 | 2.406 | 2.406 | 2.360 | 2.378 | 37,297 | -0.02(-0.90%) |
Jun 08, 2016 | 2.459 | 2.480 | 2.395 | 2.400 | 49,383 | +0.00(+0.08%) |
Jun 07, 2016 | 2.400 | 2.410 | 2.398 | 2.398 | 14,950 | -0.00(-0.08%) |
Jun 06, 2016 | 2.410 | 2.410 | 2.340 | 2.400 | 6,695 | +0.06(+2.36%) |
Jun 03, 2016 | 2.320 | 2.370 | 2.320 | 2.345 | 30,475 | +0.13(+5.72%) |
Jun 02, 2016 | 2.225 | 2.225 | 2.210 | 2.218 | 15,820 | -0.03(-1.44%) |