Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.510 | 2.530 | 2.430 | 2.430 | 872,737 | -0.05(-2.02%) |
May 30, 2017 | 2.480 | 2.500 | 2.460 | 2.480 | 575,870 | -0.02(-0.80%) |
May 26, 2017 | 2.480 | 2.520 | 2.450 | 2.500 | 1,449,316 | +0.02(+0.81%) |
May 25, 2017 | 2.425 | 2.500 | 2.420 | 2.480 | 681,220 | +0.03(+1.22%) |
May 24, 2017 | 2.415 | 2.470 | 2.400 | 2.450 | 944,564 | +0.04(+1.66%) |
May 23, 2017 | 2.415 | 2.450 | 2.380 | 2.410 | 2,629,192 | -0.08(-3.21%) |
May 22, 2017 | 2.480 | 2.520 | 2.470 | 2.490 | 1,110,395 | +0.02(+0.81%) |
May 19, 2017 | 2.495 | 2.560 | 2.440 | 2.470 | 1,755,475 | -0.02(-0.80%) |
May 18, 2017 | 2.545 | 2.580 | 2.490 | 2.490 | 1,418,986 | -0.04(-1.58%) |
May 17, 2017 | 2.590 | 2.590 | 2.510 | 2.530 | 2,054,256 | -0.09(-3.40%) |
May 16, 2017 | 2.685 | 2.720 | 2.600 | 2.619 | 1,043,954 | -0.04(-1.54%) |
May 15, 2017 | 2.690 | 2.720 | 2.650 | 2.660 | 943,920 | -0.01(-0.56%) |
May 12, 2017 | 2.635 | 2.690 | 2.610 | 2.675 | 1,166,547 | +0.05(+2.10%) |
May 11, 2017 | 2.675 | 2.740 | 2.610 | 2.620 | 2,566,514 | +0.04(+1.55%) |
May 10, 2017 | 2.575 | 2.580 | 2.510 | 2.580 | 937,444 | +0.01(+0.39%) |
May 09, 2017 | 2.635 | 2.670 | 2.570 | 2.570 | 590,725 | -0.06(-2.28%) |
May 08, 2017 | 2.570 | 2.660 | 2.520 | 2.630 | 1,476,481 | +0.07(+2.73%) |
May 05, 2017 | 2.595 | 2.700 | 2.540 | 2.560 | 1,408,346 | -0.04(-1.35%) |
May 04, 2017 | 2.465 | 2.605 | 2.460 | 2.595 | 1,490,475 | +0.14(+5.49%) |
May 03, 2017 | 2.545 | 2.550 | 2.450 | 2.460 | 2,807,008 | -0.09(-3.53%) |
May 02, 2017 | 2.655 | 2.670 | 2.520 | 2.550 | 2,806,325 | -0.14(-5.20%) |
May 01, 2017 | 2.890 | 2.940 | 2.670 | 2.690 | 3,095,280 | -0.17(-5.94%) |
Apr 28, 2017 | 2.795 | 2.880 | 2.780 | 2.860 | 2,471,946 | +0.08(+2.88%) |
Apr 27, 2017 | 2.770 | 2.790 | 2.680 | 2.780 | 2,314,109 | +0.01(+0.36%) |
Apr 26, 2017 | 2.765 | 2.810 | 2.630 | 2.770 | 4,670,406 | +0.08(+3.17%) |
Apr 25, 2017 | 2.535 | 2.750 | 2.520 | 2.685 | 5,037,045 | +0.19(+7.40%) |
Apr 24, 2017 | 2.425 | 2.530 | 2.270 | 2.500 | 2,718,272 | +0.11(+4.60%) |
Apr 21, 2017 | 2.365 | 2.430 | 2.360 | 2.390 | 1,081,296 | +0.03(+1.27%) |
Apr 20, 2017 | 2.280 | 2.430 | 2.250 | 2.360 | 1,529,747 | +0.08(+3.51%) |
Apr 19, 2017 | 2.280 | 2.300 | 2.270 | 2.280 | 497,461 | +0.00(+0.00%) |
Apr 18, 2017 | 2.310 | 2.330 | 2.250 | 2.280 | 750,857 | -0.02(-0.87%) |
Apr 17, 2017 | 2.345 | 2.380 | 2.280 | 2.300 | 703,734 | -0.02(-0.86%) |
Apr 13, 2017 | 2.385 | 2.400 | 2.300 | 2.320 | 1,761,057 | -0.09(-3.73%) |
Apr 12, 2017 | 2.505 | 2.510 | 2.370 | 2.410 | 1,942,917 | -0.11(-4.37%) |
Apr 11, 2017 | 2.235 | 2.540 | 2.220 | 2.520 | 4,583,830 | +0.24(+10.53%) |
Apr 10, 2017 | 2.335 | 2.350 | 2.250 | 2.280 | 2,446,689 | -0.08(-3.39%) |
Apr 07, 2017 | 2.405 | 2.430 | 2.360 | 2.360 | 718,475 | -0.04(-1.67%) |
Apr 06, 2017 | 2.335 | 2.450 | 2.280 | 2.400 | 2,000,556 | +0.08(+3.45%) |
Apr 05, 2017 | 2.145 | 2.340 | 2.100 | 2.320 | 3,444,723 | +0.10(+4.50%) |
Apr 04, 2017 | 2.385 | 2.385 | 2.140 | 2.220 | 5,633,388 | -0.18(-7.50%) |
Apr 03, 2017 | 2.500 | 2.500 | 2.380 | 2.400 | 1,976,663 | -0.08(-3.23%) |
Mar 31, 2017 | 2.490 | 2.500 | 2.450 | 2.480 | 806,654 | -0.02(-0.80%) |
Mar 30, 2017 | 2.525 | 2.530 | 2.440 | 2.500 | 2,413,125 | -0.04(-1.57%) |
Mar 29, 2017 | 2.515 | 2.580 | 2.510 | 2.540 | 948,054 | +0.02(+0.79%) |
Mar 28, 2017 | 2.500 | 2.560 | 2.470 | 2.520 | 999,595 | +0.01(+0.40%) |
Mar 27, 2017 | 2.505 | 2.590 | 2.420 | 2.510 | 2,483,036 | +0.03(+1.25%) |
Mar 24, 2017 | 2.530 | 2.540 | 2.430 | 2.479 | 2,714,697 | -0.05(-2.02%) |
Mar 23, 2017 | 2.581 | 2.600 | 2.510 | 2.530 | 2,253,572 | -0.05(-1.94%) |
Mar 22, 2017 | 2.640 | 2.650 | 2.530 | 2.580 | 2,837,419 | -0.08(-3.01%) |
Mar 21, 2017 | 2.805 | 2.830 | 2.620 | 2.660 | 3,091,385 | -0.14(-5.00%) |
Mar 20, 2017 | 2.855 | 2.870 | 2.750 | 2.800 | 2,565,709 | +0.02(+0.72%) |
Mar 17, 2017 | 2.790 | 2.800 | 2.690 | 2.780 | 2,446,675 | +0.12(+4.51%) |
Mar 16, 2017 | 2.645 | 2.690 | 2.630 | 2.660 | 889,978 | +0.02(+0.76%) |
Mar 15, 2017 | 2.635 | 2.670 | 2.610 | 2.640 | 1,395,349 | +0.00(+0.00%) |
Mar 14, 2017 | 2.635 | 2.650 | 2.600 | 2.640 | 1,429,338 | +0.07(+2.72%) |
Mar 13, 2017 | 2.525 | 2.610 | 2.520 | 2.570 | 1,386,042 | +0.06(+2.39%) |
Mar 10, 2017 | 2.575 | 2.600 | 2.420 | 2.510 | 3,623,014 | -0.07(-2.71%) |
Mar 09, 2017 | 2.615 | 2.660 | 2.560 | 2.580 | 1,307,205 | -0.02(-0.77%) |
Mar 08, 2017 | 2.605 | 2.630 | 2.580 | 2.600 | 1,515,336 | -0.03(-1.14%) |
Mar 07, 2017 | 2.650 | 2.670 | 2.570 | 2.630 | 1,850,751 | +0.00(+0.01%) |
Mar 06, 2017 | 2.720 | 2.730 | 2.590 | 2.630 | 2,018,994 | -0.09(-3.32%) |
Mar 03, 2017 | 2.700 | 2.740 | 2.650 | 2.720 | 1,880,196 | +0.04(+1.49%) |
Mar 02, 2017 | 2.785 | 2.790 | 2.630 | 2.680 | 2,051,360 | -0.08(-2.90%) |
Mar 01, 2017 | 2.835 | 2.940 | 2.720 | 2.760 | 2,909,421 | -0.05(-1.78%) |
Feb 28, 2017 | 2.575 | 2.820 | 2.530 | 2.810 | 3,487,761 | +0.22(+8.49%) |
Feb 27, 2017 | 2.690 | 2.750 | 2.510 | 2.590 | 6,515,218 | -0.22(-7.83%) |
Feb 24, 2017 | 2.875 | 2.920 | 2.740 | 2.810 | 3,314,687 | -0.05(-1.75%) |
Feb 23, 2017 | 2.895 | 2.940 | 2.810 | 2.860 | 6,189,848 | +0.10(+3.62%) |
Feb 22, 2017 | 2.545 | 2.790 | 2.300 | 2.760 | 12,914,532 | +0.29(+11.74%) |
Feb 21, 2017 | 4.005 | 4.120 | 2.350 | 2.470 | 32,381,364 | -1.52(-38.10%) |
Feb 17, 2017 | 3.990 | 3.990 | 3.990 | 0 | -0.01(-0.25%) | |
Feb 16, 2017 | 4.045 | 4.090 | 3.930 | 4.000 | 2,981,720 | -0.04(-0.87%) |
Feb 15, 2017 | 4.025 | 4.100 | 4.020 | 4.035 | 1,466,639 | -0.04(-1.10%) |
Feb 14, 2017 | 4.130 | 4.140 | 4.010 | 4.080 | 2,095,081 | -0.02(-0.49%) |
Feb 13, 2017 | 4.075 | 4.150 | 4.030 | 4.100 | 1,515,749 | +0.08(+1.99%) |
Feb 10, 2017 | 4.095 | 4.120 | 4.000 | 4.020 | 1,923,793 | +0.00(+0.00%) |
Feb 09, 2017 | 3.980 | 4.030 | 3.950 | 4.020 | 1,722,925 | +0.01(+0.25%) |
Feb 08, 2017 | 4.010 | 4.050 | 3.900 | 4.010 | 2,114,692 | +0.00(+0.00%) |
Feb 07, 2017 | 4.195 | 4.220 | 4.000 | 4.010 | 4,053,721 | -0.17(-4.07%) |
Feb 06, 2017 | 4.190 | 4.270 | 4.160 | 4.180 | 3,550,717 | +0.03(+0.72%) |
Feb 03, 2017 | 4.045 | 4.150 | 4.040 | 4.150 | 5,594,779 | +0.12(+2.85%) |
Feb 02, 2017 | 4.025 | 4.060 | 4.000 | 4.035 | 1,580,499 | -0.00(-0.12%) |
Feb 01, 2017 | 3.965 | 4.060 | 3.910 | 4.040 | 1,998,640 | +0.06(+1.51%) |
Jan 31, 2017 | 4.055 | 4.080 | 3.860 | 3.980 | 3,479,761 | -0.03(-0.75%) |
Jan 30, 2017 | 3.945 | 4.080 | 3.900 | 4.010 | 3,731,893 | +0.07(+1.78%) |
Jan 27, 2017 | 4.090 | 4.190 | 3.840 | 3.940 | 8,980,409 | -0.06(-1.50%) |
Jan 26, 2017 | 3.785 | 4.000 | 3.760 | 4.000 | 6,138,578 | +0.22(+5.82%) |
Jan 25, 2017 | 3.855 | 3.860 | 3.760 | 3.780 | 2,159,915 | +0.00(+0.00%) |
Jan 24, 2017 | 3.725 | 3.780 | 3.720 | 3.780 | 1,332,568 | +0.05(+1.48%) |
Jan 23, 2017 | 3.705 | 3.760 | 3.650 | 3.725 | 1,564,962 | +0.02(+0.40%) |
Jan 20, 2017 | 3.590 | 3.770 | 3.550 | 3.710 | 3,787,365 | +0.08(+2.20%) |
Jan 19, 2017 | 3.835 | 3.910 | 3.390 | 3.630 | 9,350,934 | -0.19(-4.97%) |
Jan 18, 2017 | 3.770 | 3.870 | 3.760 | 3.820 | 2,387,145 | +0.06(+1.60%) |
Jan 17, 2017 | 3.780 | 3.890 | 3.750 | 3.760 | 2,168,404 | -0.01(-0.27%) |
Jan 13, 2017 | 3.770 | 3.770 | 3.770 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.815 | 3.870 | 3.760 | 3.770 | 898,217 | -0.04(-1.05%) |
Jan 11, 2017 | 3.835 | 3.840 | 3.750 | 3.810 | 1,298,062 | -0.03(-0.78%) |
Jan 10, 2017 | 3.870 | 3.880 | 3.810 | 3.840 | 1,169,300 | -0.02(-0.52%) |
Jan 09, 2017 | 3.865 | 3.900 | 3.850 | 3.860 | 2,446,278 | +0.00(+0.00%) |
Jan 06, 2017 | 3.845 | 3.940 | 3.830 | 3.860 | 2,040,691 | +0.02(+0.52%) |
Jan 05, 2017 | 3.965 | 3.970 | 3.760 | 3.840 | 3,705,593 | -0.13(-3.27%) |
Jan 04, 2017 | 3.895 | 4.050 | 3.881 | 3.970 | 4,085,435 | +0.10(+2.58%) |
Jan 03, 2017 | 3.740 | 3.870 | 3.730 | 3.870 | 2,222,564 | +0.13(+3.48%) |
Dec 30, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.07(-1.84%) | |
Dec 29, 2016 | 3.840 | 3.840 | 3.800 | 3.810 | 1,001,675 | -0.03(-0.78%) |
Dec 28, 2016 | 3.865 | 3.870 | 3.800 | 3.840 | 801,552 | -0.01(-0.26%) |
Dec 27, 2016 | 3.795 | 3.920 | 3.780 | 3.850 | 1,299,477 | +0.06(+1.45%) |
Dec 23, 2016 | 3.795 | 3.795 | 3.795 | 0 | +0.04(+1.20%) | |
Dec 22, 2016 | 3.895 | 3.940 | 3.710 | 3.750 | 2,938,418 | -0.06(-1.57%) |
Dec 21, 2016 | 3.505 | 3.840 | 3.270 | 3.810 | 6,156,618 | +0.29(+8.24%) |
Dec 20, 2016 | 3.830 | 3.830 | 3.480 | 3.520 | 5,829,256 | -0.31(-8.09%) |
Dec 19, 2016 | 3.805 | 3.850 | 3.800 | 3.830 | 2,146,030 | +0.03(+0.79%) |
Dec 16, 2016 | 3.915 | 3.920 | 3.770 | 3.800 | 5,814,418 | -0.12(-3.06%) |
Dec 15, 2016 | 3.990 | 4.050 | 3.910 | 3.920 | 3,342,509 | -0.09(-2.24%) |
Dec 14, 2016 | 4.060 | 4.070 | 3.950 | 4.010 | 3,426,948 | -0.08(-1.96%) |
Dec 13, 2016 | 4.120 | 4.260 | 4.030 | 4.090 | 4,535,532 | -0.01(-0.24%) |
Dec 12, 2016 | 4.080 | 4.330 | 3.910 | 4.100 | 8,629,589 | +0.05(+1.36%) |
Dec 09, 2016 | 3.895 | 4.080 | 3.890 | 4.045 | 5,267,496 | +0.15(+3.72%) |
Dec 08, 2016 | 3.775 | 4.030 | 3.770 | 3.900 | 6,411,668 | +0.15(+4.00%) |
Dec 07, 2016 | 3.530 | 3.790 | 3.530 | 3.750 | 6,260,721 | +0.25(+7.15%) |
Dec 06, 2016 | 3.435 | 3.550 | 3.210 | 3.500 | 6,749,205 | +0.07(+2.04%) |
Dec 05, 2016 | 3.545 | 3.550 | 3.040 | 3.430 | 18,570,276 | -0.23(-6.28%) |
Dec 02, 2016 | 3.875 | 4.040 | 3.370 | 3.660 | 17,945,632 | -0.39(-9.63%) |
Dec 01, 2016 | 4.390 | 4.840 | 4.030 | 4.050 | 32,196,236 | -0.35(-7.95%) |
Nov 30, 2016 | 3.565 | 4.400 | 3.500 | 4.400 | 38,996,796 | +1.38(+45.70%) |
Nov 29, 2016 | 3.075 | 3.100 | 3.020 | 3.020 | 1,496,596 | -0.05(-1.63%) |
Nov 28, 2016 | 3.055 | 3.080 | 3.000 | 3.070 | 2,091,926 | +0.02(+0.66%) |
Nov 25, 2016 | 2.990 | 3.085 | 2.980 | 3.050 | 1,506,423 | +0.03(+1.03%) |
Nov 23, 2016 | 3.019 | 3.019 | 3.019 | 0 | -0.01(-0.36%) | |
Nov 22, 2016 | 3.130 | 3.140 | 2.960 | 3.030 | 3,893,516 | -0.08(-2.57%) |
Nov 21, 2016 | 3.085 | 3.150 | 3.060 | 3.110 | 4,227,071 | +0.03(+0.97%) |
Nov 18, 2016 | 3.095 | 3.150 | 2.890 | 3.080 | 8,162,117 | +0.03(+0.98%) |
Nov 17, 2016 | 2.885 | 3.090 | 2.830 | 3.050 | 10,854,271 | +0.16(+5.54%) |
Nov 16, 2016 | 2.655 | 2.930 | 2.580 | 2.890 | 9,181,771 | +0.16(+5.86%) |
Nov 15, 2016 | 2.655 | 2.800 | 2.380 | 2.730 | 12,479,964 | +0.04(+1.49%) |
Nov 14, 2016 | 2.770 | 2.930 | 2.690 | 2.690 | 9,971,602 | +0.10(+3.86%) |
Nov 11, 2016 | 2.470 | 3.180 | 2.470 | 2.590 | 20,991,496 | +0.19(+7.92%) |
Nov 10, 2016 | 1.955 | 2.500 | 1.950 | 2.400 | 14,968,134 | +0.50(+26.32%) |
Nov 09, 2016 | 1.595 | 1.970 | 1.590 | 1.900 | 13,920,765 | +0.35(+22.58%) |
Nov 08, 2016 | 1.535 | 1.570 | 1.530 | 1.550 | 456,358 | +0.01(+0.65%) |
Nov 07, 2016 | 1.595 | 1.610 | 1.520 | 1.540 | 2,563,743 | -0.05(-3.14%) |
Nov 04, 2016 | 1.535 | 1.600 | 1.530 | 1.590 | 1,306,929 | +0.05(+3.25%) |
Nov 03, 2016 | 1.590 | 1.600 | 1.530 | 1.540 | 1,439,958 | -0.06(-3.75%) |
Nov 02, 2016 | 1.615 | 1.640 | 1.580 | 1.600 | 637,864 | +0.00(+0.00%) |
Nov 01, 2016 | 1.605 | 1.620 | 1.580 | 1.600 | 662,424 | +0.00(+0.00%) |
Oct 31, 2016 | 1.600 | 1.640 | 1.580 | 1.600 | 553,118 | +0.00(+0.00%) |
Oct 28, 2016 | 1.595 | 1.620 | 1.590 | 1.600 | 428,713 | +0.00(+0.00%) |
Oct 27, 2016 | 1.643 | 1.650 | 1.600 | 1.600 | 1,207,221 | -0.04(-2.44%) |
Oct 26, 2016 | 1.650 | 1.680 | 1.630 | 1.640 | 520,924 | -0.01(-0.61%) |
Oct 25, 2016 | 1.670 | 1.689 | 1.640 | 1.650 | 757,078 | -0.03(-1.79%) |
Oct 24, 2016 | 1.665 | 1.680 | 1.660 | 1.680 | 512,593 | +0.02(+1.20%) |
Oct 21, 2016 | 1.669 | 1.720 | 1.660 | 1.660 | 980,851 | +0.00(+0.00%) |
Oct 20, 2016 | 1.670 | 1.680 | 1.650 | 1.660 | 629,467 | -0.02(-1.19%) |
Oct 19, 2016 | 1.695 | 1.700 | 1.670 | 1.680 | 493,457 | -0.01(-0.59%) |
Oct 18, 2016 | 1.690 | 1.710 | 1.650 | 1.690 | 1,087,405 | +0.00(+0.00%) |
Oct 17, 2016 | 1.675 | 1.690 | 1.640 | 1.690 | 1,004,791 | +0.01(+0.60%) |
Oct 14, 2016 | 1.765 | 1.770 | 1.670 | 1.680 | 1,234,867 | -0.08(-4.60%) |
Oct 13, 2016 | 1.780 | 1.800 | 1.750 | 1.761 | 792,260 | -0.04(-2.17%) |
Oct 12, 2016 | 1.790 | 1.830 | 1.770 | 1.800 | 2,109,948 | +0.01(+0.28%) |
Oct 11, 2016 | 1.745 | 1.820 | 1.720 | 1.795 | 1,542,702 | +0.05(+3.16%) |
Oct 10, 2016 | 1.765 | 1.770 | 1.710 | 1.740 | 619,301 | -0.04(-2.25%) |
Oct 07, 2016 | 1.780 | 1.840 | 1.760 | 1.780 | 2,772,110 | +0.02(+1.14%) |
Oct 06, 2016 | 1.650 | 1.770 | 1.630 | 1.760 | 3,139,154 | +0.11(+6.60%) |
Oct 05, 2016 | 1.645 | 1.680 | 1.620 | 1.651 | 2,372,323 | +0.05(+3.19%) |
Oct 04, 2016 | 1.580 | 1.623 | 1.580 | 1.600 | 1,017,202 | +0.01(+0.63%) |
Oct 03, 2016 | 1.555 | 1.600 | 1.550 | 1.590 | 553,050 | +0.02(+1.27%) |
Sep 30, 2016 | 1.605 | 1.610 | 1.565 | 1.570 | 597,102 | -0.03(-1.88%) |
Sep 29, 2016 | 1.585 | 1.610 | 1.570 | 1.600 | 573,284 | +0.01(+0.63%) |
Sep 28, 2016 | 1.650 | 1.660 | 1.569 | 1.590 | 1,113,348 | -0.06(-3.43%) |
Sep 27, 2016 | 1.600 | 1.670 | 1.590 | 1.647 | 935,132 | +0.04(+2.27%) |
Sep 26, 2016 | 1.625 | 1.640 | 1.600 | 1.610 | 503,112 | -0.03(-1.83%) |
Sep 23, 2016 | 1.635 | 1.640 | 1.610 | 1.640 | 544,869 | +0.01(+0.61%) |
Sep 22, 2016 | 1.680 | 1.690 | 1.630 | 1.630 | 594,383 | -0.04(-2.40%) |
Sep 21, 2016 | 1.700 | 1.750 | 1.660 | 1.670 | 1,494,784 | +0.00(+0.00%) |
Sep 20, 2016 | 1.585 | 1.700 | 1.570 | 1.670 | 1,919,536 | +0.09(+5.70%) |
Sep 19, 2016 | 1.635 | 1.635 | 1.570 | 1.580 | 971,646 | -0.06(-3.66%) |
Sep 16, 2016 | 1.625 | 1.680 | 1.580 | 1.640 | 1,575,556 | -0.01(-0.61%) |
Sep 15, 2016 | 1.520 | 1.660 | 1.480 | 1.650 | 2,629,384 | +0.14(+9.27%) |
Sep 14, 2016 | 1.495 | 1.540 | 1.460 | 1.510 | 5,271,615 | -0.03(-1.95%) |
Sep 13, 2016 | 1.625 | 1.630 | 1.520 | 1.540 | 3,607,957 | -0.09(-5.52%) |
Sep 12, 2016 | 1.665 | 1.670 | 1.550 | 1.630 | 4,322,123 | -0.06(-3.26%) |
Sep 09, 2016 | 1.710 | 1.720 | 1.680 | 1.685 | 390,433 | -0.02(-1.46%) |
Sep 08, 2016 | 1.735 | 1.750 | 1.710 | 1.710 | 383,400 | -0.02(-1.16%) |
Sep 07, 2016 | 1.705 | 1.740 | 1.690 | 1.730 | 709,150 | +0.03(+1.76%) |
Sep 06, 2016 | 1.680 | 1.730 | 1.670 | 1.700 | 512,682 | +0.01(+0.59%) |
Sep 02, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.03(+1.81%) | |
Sep 01, 2016 | 1.725 | 1.730 | 1.650 | 1.660 | 2,156,086 | -0.06(-3.49%) |
Aug 31, 2016 | 1.755 | 1.775 | 1.710 | 1.720 | 1,676,254 | -0.05(-2.82%) |
Aug 30, 2016 | 1.775 | 1.790 | 1.760 | 1.770 | 591,477 | -0.01(-0.84%) |
Aug 29, 2016 | 1.795 | 1.800 | 1.780 | 1.785 | 411,682 | -0.01(-0.28%) |
Aug 26, 2016 | 1.755 | 1.820 | 1.750 | 1.790 | 655,221 | +0.02(+1.13%) |
Aug 25, 2016 | 1.755 | 1.770 | 1.730 | 1.770 | 1,250,294 | +0.01(+0.57%) |
Aug 24, 2016 | 1.800 | 1.800 | 1.730 | 1.760 | 2,937,627 | -0.09(-4.86%) |
Aug 23, 2016 | 1.825 | 1.860 | 1.820 | 1.850 | 1,703,301 | +0.02(+1.09%) |
Aug 22, 2016 | 1.825 | 1.850 | 1.810 | 1.830 | 901,545 | +0.01(+0.55%) |
Aug 19, 2016 | 1.815 | 1.870 | 1.800 | 1.820 | 3,880,676 | +0.03(+1.68%) |
Aug 18, 2016 | 1.735 | 1.840 | 1.700 | 1.790 | 2,305,747 | +0.03(+1.70%) |
Aug 17, 2016 | 1.785 | 1.810 | 1.730 | 1.760 | 1,474,165 | -0.02(-1.12%) |
Aug 16, 2016 | 1.705 | 1.790 | 1.700 | 1.780 | 2,126,529 | +0.07(+4.09%) |
Aug 15, 2016 | 1.635 | 1.720 | 1.610 | 1.710 | 1,326,168 | +0.09(+5.56%) |
Aug 12, 2016 | 1.580 | 1.620 | 1.570 | 1.620 | 601,634 | +0.05(+3.18%) |
Aug 11, 2016 | 1.555 | 1.650 | 1.550 | 1.570 | 2,903,253 | +0.02(+1.29%) |
Aug 10, 2016 | 1.575 | 1.580 | 1.510 | 1.550 | 3,146,435 | -0.04(-2.52%) |
Aug 09, 2016 | 1.635 | 1.650 | 1.580 | 1.590 | 1,900,201 | -0.06(-3.64%) |
Aug 08, 2016 | 1.685 | 1.690 | 1.630 | 1.650 | 1,052,655 | -0.04(-2.37%) |
Aug 05, 2016 | 1.690 | 1.710 | 1.690 | 1.690 | 470,977 | -0.01(-0.59%) |
Aug 04, 2016 | 1.730 | 1.740 | 1.680 | 1.700 | 889,655 | -0.01(-0.58%) |
Aug 03, 2016 | 1.760 | 1.770 | 1.710 | 1.710 | 1,419,006 | -0.05(-2.84%) |
Aug 02, 2016 | 1.780 | 1.780 | 1.760 | 1.760 | 950,278 | -0.01(-0.56%) |
Aug 01, 2016 | 1.770 | 1.780 | 1.760 | 1.770 | 519,701 | +0.01(+0.57%) |
Jul 29, 2016 | 1.775 | 1.790 | 1.760 | 1.760 | 620,048 | -0.01(-0.62%) |
Jul 28, 2016 | 1.755 | 1.780 | 1.750 | 1.771 | 355,475 | -0.01(-0.51%) |
Jul 27, 2016 | 1.755 | 1.780 | 1.750 | 1.780 | 436,820 | +0.01(+0.56%) |
Jul 26, 2016 | 1.755 | 1.770 | 1.750 | 1.770 | 287,995 | +0.00(+0.20%) |
Jul 25, 2016 | 1.775 | 1.800 | 1.760 | 1.766 | 571,110 | -0.00(-0.20%) |
Jul 22, 2016 | 1.775 | 1.800 | 1.766 | 1.770 | 748,005 | +0.00(+0.00%) |
Jul 21, 2016 | 1.765 | 1.780 | 1.760 | 1.770 | 306,127 | +0.00(+0.00%) |
Jul 20, 2016 | 1.775 | 1.780 | 1.760 | 1.770 | 658,099 | -0.02(-1.12%) |
Jul 19, 2016 | 1.755 | 1.790 | 1.750 | 1.790 | 722,692 | +0.01(+0.56%) |
Jul 18, 2016 | 1.795 | 1.800 | 1.760 | 1.780 | 1,023,326 | -0.01(-0.84%) |
Jul 15, 2016 | 1.825 | 1.830 | 1.780 | 1.795 | 968,118 | -0.03(-1.37%) |
Jul 14, 2016 | 1.845 | 1.850 | 1.810 | 1.820 | 575,902 | +0.02(+1.05%) |
Jul 13, 2016 | 1.845 | 1.860 | 1.800 | 1.801 | 968,435 | -0.01(-0.50%) |
Jul 12, 2016 | 1.765 | 1.900 | 1.765 | 1.810 | 2,795,236 | +0.03(+1.69%) |
Jul 11, 2016 | 1.745 | 1.800 | 1.740 | 1.780 | 732,613 | +0.03(+1.71%) |
Jul 08, 2016 | 1.790 | 1.740 | 1.750 | 1,029,566 | -0.01(-0.57%) | |
Jul 07, 2016 | 1.770 | 1.780 | 1.760 | 1.760 | 526,760 | -0.03(-1.68%) |
Jul 05, 2016 | 1.800 | 1.820 | 1.780 | 1.790 | 562,294 | -0.02(-1.10%) |
Jul 01, 2016 | 1.810 | 1.810 | 1.810 | 0 | -0.04(-2.16%) | |
Jun 30, 2016 | 1.835 | 1.855 | 1.830 | 1.850 | 816,497 | +0.01(+0.54%) |
Jun 29, 2016 | 1.835 | 1.850 | 1.830 | 1.840 | 851,046 | +0.01(+0.55%) |
Jun 28, 2016 | 1.790 | 1.840 | 1.780 | 1.830 | 1,648,139 | +0.07(+3.98%) |
Jun 27, 2016 | 1.835 | 1.850 | 1.750 | 1.760 | 1,651,530 | -0.09(-4.86%) |
Jun 24, 2016 | 1.785 | 1.860 | 1.730 | 1.850 | 2,213,302 | -0.05(-2.63%) |
Jun 23, 2016 | 1.840 | 1.920 | 1.830 | 1.900 | 825,590 | +0.06(+3.26%) |
Jun 22, 2016 | 1.915 | 1.920 | 1.800 | 1.840 | 1,910,967 | -0.08(-4.17%) |
Jun 21, 2016 | 1.945 | 1.970 | 1.920 | 1.920 | 849,847 | -0.01(-0.52%) |
Jun 20, 2016 | 1.980 | 2.025 | 1.930 | 1.930 | 1,372,236 | +0.01(+0.52%) |
Jun 17, 2016 | 1.985 | 2.020 | 1.920 | 1.920 | 1,547,962 | -0.06(-3.03%) |
Jun 16, 2016 | 1.980 | 2.030 | 1.920 | 1.980 | 1,132,053 | +0.00(+0.00%) |
Jun 15, 2016 | 1.905 | 2.040 | 1.900 | 1.980 | 1,998,017 | +0.06(+3.13%) |
Jun 14, 2016 | 2.010 | 2.020 | 1.900 | 1.920 | 2,583,577 | -0.09(-4.48%) |
Jun 13, 2016 | 2.095 | 2.100 | 1.995 | 2.010 | 2,429,692 | -0.10(-4.74%) |
Jun 10, 2016 | 2.155 | 2.170 | 2.100 | 2.110 | 1,696,556 | -0.05(-2.31%) |
Jun 09, 2016 | 2.125 | 2.170 | 2.120 | 2.160 | 1,380,581 | +0.02(+0.93%) |
Jun 08, 2016 | 2.135 | 2.190 | 2.110 | 2.140 | 2,465,616 | +0.01(+0.47%) |
Jun 07, 2016 | 2.140 | 2.170 | 2.100 | 2.130 | 1,423,969 | +0.00(+0.00%) |
Jun 06, 2016 | 2.140 | 2.170 | 2.105 | 2.130 | 2,716,201 | +0.06(+2.90%) |
Jun 03, 2016 | 2.125 | 2.160 | 2.025 | 2.070 | 2,909,503 | -0.02(-0.96%) |
Jun 02, 2016 | 1.935 | 2.180 | 1.890 | 2.090 | 5,821,180 | +0.16(+8.43%) |