Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.460 | 2.490 | 2.390 | 2.410 | 9,299 | -0.04(-1.63%) |
May 30, 2017 | 2.520 | 2.520 | 2.430 | 2.450 | 6,083 | -0.08(-3.16%) |
May 26, 2017 | 2.490 | 2.560 | 2.460 | 2.530 | 33,660 | +0.04(+1.61%) |
May 25, 2017 | 2.580 | 2.580 | 2.490 | 2.490 | 788 | -0.01(-0.40%) |
May 24, 2017 | 2.476 | 2.540 | 2.460 | 2.500 | 29,003 | +0.04(+1.63%) |
May 23, 2017 | 2.500 | 2.500 | 2.410 | 2.460 | 11,369 | -0.07(-2.76%) |
May 22, 2017 | 2.500 | 2.688 | 2.480 | 2.530 | 28,305 | +0.06(+2.43%) |
May 19, 2017 | 2.490 | 2.620 | 2.370 | 2.470 | 37,377 | +0.02(+0.82%) |
May 18, 2017 | 2.470 | 2.490 | 2.400 | 2.450 | 5,119 | +0.03(+1.24%) |
May 17, 2017 | 2.420 | 2.510 | 2.420 | 2.420 | 6,308 | -0.01(-0.45%) |
May 16, 2017 | 2.400 | 2.502 | 2.400 | 2.431 | 8,877 | -0.05(-1.98%) |
May 15, 2017 | 2.450 | 2.560 | 2.440 | 2.480 | 4,611 | +0.04(+1.81%) |
May 12, 2017 | 2.420 | 2.480 | 2.400 | 2.436 | 7,211 | -0.02(-0.77%) |
May 11, 2017 | 2.470 | 2.490 | 2.400 | 2.455 | 6,962 | -0.02(-1.01%) |
May 10, 2017 | 2.470 | 2.550 | 2.450 | 2.480 | 7,499 | +0.06(+2.48%) |
May 09, 2017 | 2.340 | 2.529 | 2.340 | 2.420 | 43,012 | +0.08(+3.42%) |
May 08, 2017 | 2.359 | 2.610 | 2.280 | 2.340 | 52,624 | -0.03(-1.38%) |
May 05, 2017 | 2.460 | 2.540 | 2.290 | 2.373 | 23,063 | -0.06(-2.35%) |
May 04, 2017 | 2.702 | 2.702 | 2.390 | 2.430 | 35,046 | -0.16(-6.18%) |
May 03, 2017 | 2.630 | 2.830 | 2.590 | 2.590 | 32,315 | -0.09(-3.36%) |
May 02, 2017 | 2.580 | 2.700 | 2.579 | 2.680 | 36,496 | +0.05(+1.90%) |
May 01, 2017 | 2.680 | 2.714 | 2.574 | 2.630 | 22,847 | -0.02(-0.75%) |
Apr 28, 2017 | 2.817 | 2.840 | 2.566 | 2.650 | 95,911 | -0.15(-5.36%) |
Apr 27, 2017 | 2.811 | 2.860 | 2.800 | 2.800 | 6,427 | +0.00(+0.00%) |
Apr 26, 2017 | 2.810 | 2.860 | 2.750 | 2.800 | 16,577 | -0.06(-2.10%) |
Apr 25, 2017 | 2.710 | 2.910 | 2.700 | 2.860 | 34,663 | +0.18(+6.72%) |
Apr 24, 2017 | 2.750 | 2.798 | 2.680 | 2.680 | 28,037 | -0.07(-2.55%) |
Apr 21, 2017 | 2.750 | 2.800 | 2.710 | 2.750 | 12,790 | -0.05(-1.79%) |
Apr 20, 2017 | 2.720 | 2.820 | 2.710 | 2.800 | 19,004 | -0.03(-1.06%) |
Apr 19, 2017 | 2.820 | 2.860 | 2.780 | 2.830 | 11,035 | -0.03(-1.05%) |
Apr 18, 2017 | 2.850 | 2.910 | 2.820 | 2.860 | 2,566 | +0.05(+1.63%) |
Apr 17, 2017 | 2.800 | 2.814 | 2.790 | 2.814 | 24,801 | +0.01(+0.50%) |
Apr 13, 2017 | 2.791 | 2.940 | 2.710 | 2.800 | 22,684 | -0.14(-4.76%) |
Apr 12, 2017 | 2.830 | 2.940 | 2.780 | 2.940 | 17,839 | +0.09(+3.16%) |
Apr 11, 2017 | 2.940 | 3.030 | 2.850 | 2.850 | 35,013 | -0.14(-4.68%) |
Apr 10, 2017 | 2.970 | 3.080 | 2.885 | 2.990 | 14,925 | +0.03(+1.01%) |
Apr 07, 2017 | 2.940 | 2.960 | 2.750 | 2.960 | 28,618 | +0.07(+2.43%) |
Apr 06, 2017 | 2.900 | 2.960 | 2.694 | 2.890 | 10,698 | +0.04(+1.40%) |
Apr 05, 2017 | 3.010 | 3.010 | 2.720 | 2.850 | 24,991 | -0.16(-5.32%) |
Apr 04, 2017 | 3.110 | 3.110 | 2.900 | 3.010 | 19,353 | -0.02(-0.66%) |
Apr 03, 2017 | 3.151 | 3.190 | 3.030 | 3.030 | 19,738 | -0.14(-4.42%) |
Mar 31, 2017 | 3.210 | 3.230 | 3.150 | 3.170 | 15,405 | +0.02(+0.63%) |
Mar 30, 2017 | 3.190 | 3.243 | 3.030 | 3.150 | 36,015 | +0.00(+0.00%) |
Mar 29, 2017 | 3.210 | 3.250 | 3.084 | 3.150 | 21,392 | -0.03(-0.95%) |
Mar 28, 2017 | 3.150 | 3.250 | 3.050 | 3.180 | 50,789 | +0.05(+1.60%) |
Mar 27, 2017 | 3.160 | 3.233 | 3.030 | 3.130 | 12,718 | -0.03(-0.95%) |
Mar 24, 2017 | 3.170 | 3.260 | 3.040 | 3.160 | 11,853 | -0.00(-0.00%) |
Mar 23, 2017 | 2.950 | 3.205 | 2.930 | 3.160 | 32,347 | +0.18(+6.04%) |
Mar 22, 2017 | 2.950 | 3.090 | 2.950 | 2.980 | 26,300 | -0.01(-0.33%) |
Mar 21, 2017 | 3.010 | 3.060 | 2.966 | 2.990 | 13,244 | -0.07(-2.29%) |
Mar 20, 2017 | 3.030 | 3.060 | 2.950 | 3.060 | 39,227 | +0.06(+2.00%) |
Mar 17, 2017 | 3.000 | 3.000 | 2.810 | 3.000 | 92,076 | -0.04(-1.32%) |
Mar 16, 2017 | 2.600 | 3.060 | 2.530 | 3.040 | 120,732 | +0.07(+2.36%) |
Mar 15, 2017 | 3.050 | 3.050 | 2.800 | 2.970 | 116,679 | -0.06(-1.98%) |
Mar 14, 2017 | 2.990 | 3.060 | 2.750 | 3.030 | 44,929 | +0.04(+1.34%) |
Mar 13, 2017 | 3.100 | 3.120 | 2.980 | 2.990 | 103,029 | -0.03(-0.99%) |
Mar 10, 2017 | 3.255 | 3.400 | 3.010 | 3.020 | 26,414 | -0.04(-1.31%) |
Mar 09, 2017 | 3.050 | 3.300 | 3.000 | 3.060 | 71,916 | -0.01(-0.33%) |
Mar 08, 2017 | 3.060 | 3.190 | 2.900 | 3.070 | 76,750 | +0.01(+0.33%) |
Mar 07, 2017 | 3.167 | 3.216 | 3.017 | 3.060 | 106,611 | -0.13(-4.08%) |
Mar 06, 2017 | 3.160 | 3.410 | 3.109 | 3.190 | 33,889 | -0.02(-0.62%) |
Mar 03, 2017 | 3.330 | 3.360 | 3.010 | 3.210 | 155,198 | -0.09(-2.73%) |
Mar 02, 2017 | 3.650 | 3.690 | 3.200 | 3.300 | 191,829 | -0.38(-10.33%) |
Mar 01, 2017 | 3.510 | 4.340 | 3.460 | 3.680 | 601,147 | +0.23(+6.67%) |
Feb 28, 2017 | 3.480 | 3.530 | 3.308 | 3.450 | 41,315 | +0.00(+0.00%) |
Feb 27, 2017 | 3.300 | 3.630 | 3.300 | 3.450 | 300,963 | +0.17(+5.18%) |
Feb 24, 2017 | 3.140 | 3.321 | 3.140 | 3.280 | 80,507 | +0.06(+1.80%) |
Feb 23, 2017 | 3.200 | 3.457 | 3.082 | 3.222 | 53,363 | +0.04(+1.32%) |
Feb 22, 2017 | 3.200 | 3.420 | 3.100 | 3.180 | 102,594 | -0.12(-3.64%) |
Feb 21, 2017 | 3.400 | 3.450 | 3.210 | 3.300 | 66,447 | -0.07(-2.08%) |
Feb 17, 2017 | 3.370 | 3.370 | 3.370 | 0 | +0.01(+0.30%) | |
Feb 16, 2017 | 3.390 | 3.650 | 3.120 | 3.360 | 124,464 | -0.10(-2.89%) |
Feb 15, 2017 | 3.610 | 3.702 | 3.450 | 3.460 | 50,333 | -0.20(-5.46%) |
Feb 14, 2017 | 3.860 | 3.879 | 3.260 | 3.660 | 214,518 | -0.18(-4.69%) |
Feb 13, 2017 | 4.020 | 4.170 | 3.840 | 3.840 | 41,723 | -0.27(-6.57%) |
Feb 10, 2017 | 4.130 | 4.230 | 3.944 | 4.110 | 31,924 | -0.03(-0.72%) |
Feb 09, 2017 | 4.000 | 4.230 | 3.730 | 4.140 | 90,375 | +0.14(+3.50%) |
Feb 08, 2017 | 4.170 | 4.284 | 3.850 | 4.000 | 216,062 | -0.17(-4.08%) |
Feb 07, 2017 | 4.430 | 4.690 | 4.130 | 4.170 | 98,510 | -0.26(-5.87%) |
Feb 06, 2017 | 4.510 | 4.510 | 4.350 | 4.430 | 36,389 | -0.05(-1.12%) |
Feb 03, 2017 | 4.610 | 4.790 | 4.350 | 4.480 | 117,065 | -0.09(-1.97%) |
Feb 02, 2017 | 4.460 | 4.570 | 4.260 | 4.570 | 79,089 | +0.16(+3.63%) |
Feb 01, 2017 | 4.750 | 4.750 | 4.310 | 4.410 | 142,182 | -0.34(-7.16%) |
Jan 31, 2017 | 4.240 | 4.750 | 4.200 | 4.750 | 111,190 | +0.47(+10.98%) |
Jan 30, 2017 | 4.330 | 4.380 | 4.110 | 4.280 | 83,276 | -0.05(-1.15%) |
Jan 27, 2017 | 3.860 | 4.379 | 3.860 | 4.330 | 178,290 | +0.50(+13.05%) |
Jan 26, 2017 | 3.720 | 3.840 | 3.720 | 3.830 | 26,708 | +0.17(+4.64%) |
Jan 25, 2017 | 3.650 | 3.770 | 3.620 | 3.660 | 21,940 | +0.01(+0.27%) |
Jan 24, 2017 | 3.656 | 3.760 | 3.550 | 3.650 | 31,521 | -0.09(-2.41%) |
Jan 23, 2017 | 3.750 | 3.820 | 3.650 | 3.740 | 44,662 | +0.05(+1.36%) |
Jan 20, 2017 | 3.700 | 3.775 | 3.610 | 3.690 | 26,150 | -0.01(-0.27%) |
Jan 19, 2017 | 3.420 | 3.760 | 3.418 | 3.700 | 51,936 | +0.26(+7.56%) |
Jan 18, 2017 | 3.620 | 3.620 | 3.150 | 3.440 | 69,311 | -0.17(-4.71%) |
Jan 17, 2017 | 3.660 | 3.680 | 3.510 | 3.610 | 56,931 | -0.10(-2.70%) |
Jan 13, 2017 | 3.710 | 3.710 | 3.710 | 0 | +0.17(+4.80%) | |
Jan 12, 2017 | 3.920 | 4.100 | 3.450 | 3.540 | 208,521 | -0.38(-9.69%) |
Jan 11, 2017 | 3.640 | 4.095 | 3.555 | 3.920 | 379,086 | +0.41(+11.68%) |
Jan 10, 2017 | 3.410 | 3.690 | 3.400 | 3.510 | 128,876 | +0.11(+3.24%) |
Jan 09, 2017 | 3.200 | 3.617 | 3.200 | 3.400 | 203,318 | +0.17(+5.26%) |
Jan 06, 2017 | 3.260 | 3.428 | 3.076 | 3.230 | 67,075 | -0.02(-0.46%) |
Jan 05, 2017 | 3.280 | 3.420 | 3.100 | 3.245 | 109,390 | +0.02(+0.46%) |
Jan 04, 2017 | 2.910 | 3.540 | 2.860 | 3.230 | 644,567 | +0.38(+13.33%) |
Jan 03, 2017 | 2.600 | 2.950 | 2.570 | 2.850 | 668,381 | +0.32(+12.65%) |
Dec 30, 2016 | 2.530 | 2.530 | 2.530 | 0 | +0.11(+4.55%) | |
Dec 29, 2016 | 2.470 | 2.490 | 2.410 | 2.420 | 31,566 | -0.05(-2.02%) |
Dec 28, 2016 | 2.500 | 2.500 | 2.370 | 2.470 | 141,416 | -0.04(-1.60%) |
Dec 27, 2016 | 2.530 | 2.600 | 2.410 | 2.510 | 47,036 | -0.03(-1.18%) |
Dec 23, 2016 | 2.540 | 2.540 | 2.540 | 0 | -0.02(-0.78%) | |
Dec 22, 2016 | 2.640 | 2.700 | 2.526 | 2.560 | 234,494 | -0.10(-3.76%) |
Dec 21, 2016 | 2.430 | 2.750 | 2.420 | 2.660 | 564,590 | +0.26(+10.83%) |
Dec 20, 2016 | 2.530 | 2.630 | 2.300 | 2.400 | 246,795 | -0.15(-5.88%) |
Dec 19, 2016 | 2.400 | 2.550 | 2.350 | 2.550 | 227,178 | +0.19(+8.05%) |
Dec 16, 2016 | 2.320 | 2.367 | 2.260 | 2.360 | 106,825 | +0.03(+1.29%) |
Dec 15, 2016 | 2.236 | 2.350 | 2.220 | 2.330 | 55,861 | +0.10(+4.48%) |
Dec 14, 2016 | 2.410 | 2.410 | 2.216 | 2.230 | 140,737 | -0.17(-7.08%) |
Dec 13, 2016 | 2.310 | 2.490 | 2.200 | 2.400 | 333,633 | +0.08(+3.45%) |
Dec 12, 2016 | 2.400 | 2.430 | 2.290 | 2.320 | 82,568 | -0.05(-2.11%) |
Dec 09, 2016 | 2.304 | 2.400 | 2.250 | 2.370 | 131,041 | +0.05(+2.16%) |
Dec 08, 2016 | 2.160 | 2.380 | 2.160 | 2.320 | 124,629 | +0.14(+6.42%) |
Dec 07, 2016 | 2.220 | 2.270 | 2.091 | 2.180 | 93,439 | -0.04(-1.80%) |
Dec 06, 2016 | 2.265 | 2.265 | 2.111 | 2.220 | 159,970 | -0.06(-2.63%) |
Dec 05, 2016 | 2.300 | 2.320 | 2.240 | 2.280 | 106,767 | +0.05(+2.24%) |
Dec 02, 2016 | 2.240 | 2.450 | 2.140 | 2.230 | 563,551 | +0.02(+0.90%) |
Dec 01, 2016 | 2.150 | 2.310 | 2.110 | 2.210 | 279,537 | +0.01(+0.45%) |
Nov 30, 2016 | 2.230 | 2.820 | 2.130 | 2.200 | 2,246,463 | +0.29(+15.18%) |
Nov 29, 2016 | 1.906 | 1.960 | 1.890 | 1.910 | 105,487 | +0.01(+0.53%) |
Nov 28, 2016 | 1.960 | 1.960 | 1.900 | 1.900 | 10,487 | -0.01(-0.52%) |
Nov 25, 2016 | 1.990 | 1.990 | 1.910 | 1.910 | 6,131 | -0.03(-1.55%) |
Nov 23, 2016 | 1.940 | 1.940 | 1.940 | 0 | +0.05(+2.65%) | |
Nov 22, 2016 | 1.803 | 1.890 | 1.800 | 1.890 | 22,164 | +0.08(+4.42%) |
Nov 21, 2016 | 1.920 | 1.950 | 1.750 | 1.810 | 70,374 | -0.09(-4.74%) |
Nov 18, 2016 | 1.959 | 2.100 | 1.820 | 1.900 | 207,584 | +0.15(+8.57%) |
Nov 17, 2016 | 1.830 | 1.830 | 1.750 | 1.750 | 7,721 | +0.02(+1.16%) |
Nov 16, 2016 | 1.888 | 1.890 | 1.718 | 1.730 | 36,910 | -0.16(-8.47%) |
Nov 15, 2016 | 2.060 | 2.060 | 1.735 | 1.890 | 75,348 | -0.05(-2.45%) |
Nov 14, 2016 | 1.800 | 2.090 | 1.761 | 1.937 | 128,725 | +0.15(+8.23%) |
Nov 11, 2016 | 1.710 | 1.800 | 1.700 | 1.790 | 45,139 | +0.04(+2.29%) |
Nov 10, 2016 | 1.800 | 1.810 | 1.690 | 1.750 | 93,967 | -0.02(-1.13%) |
Nov 09, 2016 | 1.700 | 1.790 | 1.680 | 1.770 | 242,752 | +0.07(+4.12%) |
Nov 08, 2016 | 1.630 | 1.700 | 1.592 | 1.700 | 272,027 | +0.07(+4.12%) |
Nov 07, 2016 | 1.630 | 1.634 | 1.630 | 1.633 | 9,443 | +0.03(+2.04%) |
Nov 04, 2016 | 1.560 | 1.700 | 1.560 | 1.600 | 39,995 | +0.03(+1.91%) |
Nov 03, 2016 | 1.606 | 1.606 | 1.570 | 1.570 | 60,993 | -0.02(-1.26%) |
Nov 02, 2016 | 1.620 | 1.620 | 1.590 | 1.590 | 3,386 | +0.00(+0.01%) |
Nov 01, 2016 | 1.590 | 1.590 | 1.570 | 1.590 | 40,727 | +0.01(+0.63%) |
Oct 31, 2016 | 1.590 | 1.600 | 1.580 | 1.580 | 18,637 | -0.02(-1.25%) |
Oct 28, 2016 | 1.700 | 1.700 | 1.600 | 1.600 | 40,162 | -0.20(-11.11%) |
Oct 27, 2016 | 1.669 | 1.800 | 1.620 | 1.800 | 216,139 | +0.14(+8.43%) |
Oct 26, 2016 | 1.640 | 1.660 | 1.630 | 1.660 | 5,226 | +0.01(+0.61%) |
Oct 25, 2016 | 1.646 | 1.660 | 1.610 | 1.650 | 55,229 | +0.02(+1.23%) |
Oct 24, 2016 | 1.660 | 1.667 | 1.630 | 1.630 | 59,812 | +0.00(+0.00%) |
Oct 21, 2016 | 1.790 | 1.790 | 1.600 | 1.630 | 185,351 | -0.06(-3.74%) |
Oct 20, 2016 | 1.680 | 1.741 | 1.680 | 1.693 | 44,315 | -0.01(-0.39%) |
Oct 19, 2016 | 1.690 | 1.770 | 1.680 | 1.700 | 63,731 | +0.00(+0.14%) |
Oct 18, 2016 | 1.690 | 1.700 | 1.690 | 1.698 | 2,000 | +0.02(+1.05%) |
Oct 17, 2016 | 1.720 | 1.720 | 1.650 | 1.680 | 90,156 | +0.03(+1.82%) |
Oct 14, 2016 | 1.689 | 1.700 | 1.650 | 1.650 | 31,837 | -0.01(-0.60%) |
Oct 13, 2016 | 1.660 | 1.689 | 1.660 | 1.660 | 52,541 | -0.02(-1.19%) |
Oct 12, 2016 | 1.700 | 1.720 | 1.660 | 1.680 | 58,617 | +0.00(+0.06%) |
Oct 11, 2016 | 1.700 | 1.710 | 1.660 | 1.679 | 39,585 | +0.02(+1.14%) |
Oct 10, 2016 | 1.660 | 1.700 | 1.655 | 1.660 | 20,882 | +0.01(+0.61%) |
Oct 07, 2016 | 1.623 | 1.640 | 1.610 | 1.650 | 12,710 | +0.01(+0.61%) |
Oct 06, 2016 | 1.630 | 1.640 | 1.590 | 1.640 | 8,767 | +0.05(+3.14%) |
Oct 05, 2016 | 1.654 | 1.670 | 1.590 | 1.590 | 21,404 | -0.02(-1.24%) |
Oct 04, 2016 | 1.682 | 1.682 | 1.580 | 1.610 | 14,813 | -0.06(-3.59%) |
Oct 03, 2016 | 1.607 | 1.670 | 1.600 | 1.670 | 5,164 | -0.01(-0.60%) |
Sep 30, 2016 | 1.645 | 1.690 | 1.640 | 1.680 | 8,678 | +0.02(+1.20%) |
Sep 29, 2016 | 1.720 | 1.720 | 1.590 | 1.660 | 52,673 | -0.03(-1.78%) |
Sep 28, 2016 | 1.685 | 1.704 | 1.670 | 1.690 | 9,694 | +0.00(+0.00%) |
Sep 27, 2016 | 1.700 | 1.740 | 1.660 | 1.690 | 44,301 | +0.01(+0.60%) |
Sep 26, 2016 | 1.690 | 1.700 | 1.660 | 1.680 | 19,459 | -0.02(-1.18%) |
Sep 23, 2016 | 1.650 | 1.710 | 1.650 | 1.700 | 19,234 | +0.04(+2.41%) |
Sep 22, 2016 | 1.664 | 1.710 | 1.600 | 1.660 | 12,140 | -0.04(-2.35%) |
Sep 21, 2016 | 1.680 | 1.750 | 1.670 | 1.700 | 64,101 | +0.01(+0.59%) |
Sep 20, 2016 | 1.558 | 1.690 | 1.558 | 1.690 | 16,727 | -0.01(-0.59%) |
Sep 19, 2016 | 1.640 | 1.700 | 1.530 | 1.700 | 31,654 | +0.22(+14.86%) |
Sep 16, 2016 | 1.740 | 1.740 | 1.480 | 1.480 | 68,332 | -0.26(-14.94%) |
Sep 15, 2016 | 1.700 | 1.750 | 1.660 | 1.740 | 31,899 | +0.04(+2.35%) |
Sep 14, 2016 | 1.670 | 1.700 | 1.660 | 1.700 | 30,579 | +0.03(+1.80%) |
Sep 13, 2016 | 1.680 | 1.700 | 1.517 | 1.670 | 59,499 | -0.02(-1.18%) |
Sep 12, 2016 | 1.710 | 1.710 | 1.600 | 1.690 | 129,620 | -0.07(-3.98%) |
Sep 09, 2016 | 2.000 | 2.080 | 1.510 | 1.760 | 1,433,419 | -0.08(-4.35%) |
Sep 08, 2016 | 1.530 | 1.840 | 1.530 | 1.840 | 198,244 | +0.21(+12.88%) |
Sep 07, 2016 | 1.570 | 1.650 | 1.490 | 1.630 | 58,916 | +0.04(+2.52%) |
Sep 06, 2016 | 1.550 | 1.710 | 1.470 | 1.590 | 186,513 | +0.04(+2.58%) |
Sep 02, 2016 | 1.470 | 1.550 | 1.550 | 1.550 | 137,500 | +0.00(+0.00%) |
Sep 01, 2016 | 1.830 | 1.850 | 1.450 | 1.550 | 210,928 | -0.04(-2.52%) |
Aug 31, 2016 | 1.660 | 1.800 | 1.570 | 1.590 | 83,718 | -0.03(-1.85%) |
Aug 30, 2016 | 1.690 | 1.895 | 1.520 | 1.620 | 117,539 | +0.12(+8.00%) |
Aug 29, 2016 | 1.840 | 1.840 | 1.320 | 1.500 | 136,618 | -0.11(-6.83%) |
Aug 26, 2016 | 1.660 | 1.910 | 1.220 | 1.610 | 100,991 | -0.21(-11.54%) |
Aug 25, 2016 | 1.735 | 1.840 | 1.690 | 1.820 | 2,367 | -0.03(-1.62%) |
Aug 24, 2016 | 1.780 | 1.920 | 1.680 | 1.850 | 17,325 | -0.07(-3.65%) |
Aug 23, 2016 | 1.920 | 1.920 | 1.920 | 1.920 | 291 | -0.04(-2.04%) |
Aug 22, 2016 | 2.040 | 2.040 | 1.690 | 1.960 | 9,250 | -0.03(-1.51%) |
Aug 19, 2016 | 1.670 | 1.990 | 1.670 | 1.990 | 1,862 | +0.17(+9.34%) |
Aug 17, 2016 | 1.820 | 1.820 | 1.820 | 1.820 | 5,700 | +0.04(+2.25%) |
Aug 16, 2016 | 1.780 | 1.780 | 1.730 | 1.780 | 2,571 | -0.07(-3.78%) |
Aug 12, 2016 | 1.840 | 1.850 | 1.850 | 1.850 | 500 | -0.02(-1.06%) |
Aug 11, 2016 | 1.860 | 1.870 | 1.860 | 1.870 | 953 | -0.00(-0.01%) |
Aug 10, 2016 | 1.910 | 1.980 | 1.830 | 1.870 | 6,160 | -0.08(-4.10%) |
Aug 09, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 3,825 | -0.04(-2.12%) |
Aug 08, 2016 | 2.010 | 2.060 | 1.960 | 1.992 | 2,186 | -0.01(-0.39%) |
Aug 05, 2016 | 2.190 | 2.190 | 1.960 | 2.000 | 56,408 | +0.00(+0.00%) |
Aug 04, 2016 | 1.950 | 2.000 | 1.950 | 2.000 | 501 | +0.01(+0.50%) |
Aug 03, 2016 | 1.960 | 1.990 | 1.960 | 1.990 | 1,000 | +0.00(+0.00%) |
Aug 02, 2016 | 1.830 | 2.000 | 1.830 | 1.990 | 2,682 | +0.02(+1.27%) |
Aug 01, 2016 | 1.850 | 2.000 | 1.590 | 1.965 | 105,998 | +0.01(+0.26%) |
Jul 29, 2016 | 2.000 | 2.030 | 1.860 | 1.960 | 100,602 | -0.04(-2.00%) |
Jul 28, 2016 | 2.070 | 2.408 | 2.000 | 2.000 | 37,416 | +0.00(+0.00%) |
Jul 27, 2016 | 2.090 | 2.090 | 2.000 | 2.000 | 18,951 | -0.08(-3.85%) |
Jul 26, 2016 | 2.080 | 2.080 | 2.080 | 2.080 | 201 | -0.04(-1.76%) |
Jul 25, 2016 | 2.117 | 2.117 | 2.117 | 2.117 | 162 | +0.10(+4.79%) |
Jul 22, 2016 | 2.030 | 2.030 | 2.000 | 2.021 | 6,250 | -0.08(-3.79%) |
Jul 18, 2016 | 2.170 | 2.100 | 2.100 | 2.100 | 4,500 | -0.06(-2.77%) |
Jul 14, 2016 | 2.220 | 2.160 | 2.160 | 2.160 | 14,100 | -0.03(-1.37%) |
Jul 13, 2016 | 2.154 | 2.260 | 2.150 | 2.190 | 20,801 | +0.04(+1.86%) |
Jul 12, 2016 | 2.227 | 2.240 | 2.150 | 2.150 | 1,764 | -0.07(-3.15%) |
Jul 11, 2016 | 2.250 | 2.260 | 2.220 | 2.220 | 1,008 | +0.00(+0.00%) |
Jul 08, 2016 | 2.220 | 2.220 | 2.220 | 2.220 | 390 | +0.02(+0.90%) |
Jul 07, 2016 | 2.250 | 2.250 | 2.200 | 2.200 | 2,490 | +0.05(+2.33%) |
Jul 05, 2016 | 2.165 | 2.165 | 2.150 | 2.150 | 1,150 | +0.00(+0.00%) |
Jul 01, 2016 | 2.180 | 2.150 | 2.150 | 2.150 | 1,800 | +0.00(+0.00%) |
Jun 30, 2016 | 2.230 | 2.230 | 2.150 | 2.150 | 4,304 | -0.09(-4.02%) |
Jun 29, 2016 | 2.240 | 2.240 | 2.180 | 2.240 | 17,902 | +0.04(+1.82%) |
Jun 28, 2016 | 2.100 | 2.210 | 2.080 | 2.200 | 36,705 | +0.05(+2.33%) |
Jun 27, 2016 | 2.100 | 2.150 | 2.100 | 2.150 | 6,704 | +0.05(+2.38%) |
Jun 24, 2016 | 2.120 | 2.130 | 2.100 | 2.100 | 6,628 | -0.07(-3.23%) |
Jun 23, 2016 | 2.210 | 2.210 | 2.130 | 2.170 | 9,879 | -0.05(-2.25%) |
Jun 22, 2016 | 2.250 | 2.250 | 2.200 | 2.220 | 14,032 | -0.03(-1.33%) |
Jun 21, 2016 | 2.250 | 2.250 | 2.200 | 2.250 | 14,116 | +0.00(+0.00%) |
Jun 20, 2016 | 2.250 | 2.290 | 2.200 | 2.250 | 9,657 | +0.00(+0.00%) |
Jun 17, 2016 | 2.250 | 2.300 | 2.250 | 2.250 | 18,569 | +0.00(+0.00%) |
Jun 16, 2016 | 2.250 | 2.300 | 2.250 | 2.250 | 43,528 | +0.00(+0.00%) |
Jun 15, 2016 | 2.310 | 2.330 | 2.250 | 2.250 | 16,600 | -0.07(-3.02%) |
Jun 14, 2016 | 2.300 | 2.330 | 2.300 | 2.320 | 10,123 | -0.02(-0.85%) |
Jun 13, 2016 | 2.377 | 2.377 | 2.340 | 2.340 | 550 | +0.07(+3.08%) |
Jun 10, 2016 | 2.300 | 2.300 | 2.270 | 2.270 | 72,519 | -0.12(-5.02%) |
Jun 09, 2016 | 2.330 | 2.417 | 2.330 | 2.390 | 5,249 | -0.05(-2.05%) |
Jun 08, 2016 | 2.180 | 2.470 | 2.165 | 2.440 | 1,508 | -0.16(-6.16%) |
Jun 07, 2016 | 2.600 | 2.620 | 2.520 | 2.600 | 8,972 | -0.00(-0.00%) |
Jun 06, 2016 | 2.668 | 2.668 | 2.600 | 2.600 | 6,834 | -0.10(-3.80%) |
Jun 03, 2016 | 2.650 | 2.790 | 2.410 | 2.703 | 12,279 | -0.21(-7.12%) |
Jun 02, 2016 | 2.999 | 3.150 | 2.610 | 2.910 | 10,406 | -0.36(-11.01%) |