Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.987 | 2.047 | 1.958 | 2.017 | 1,743,095 | -0.02(-0.97%) |
May 30, 2017 | 2.076 | 2.086 | 2.007 | 2.037 | 1,109,584 | -0.08(-3.74%) |
May 26, 2017 | 2.126 | 2.126 | 2.047 | 2.116 | 1,289,874 | +0.02(+0.94%) |
May 25, 2017 | 2.215 | 2.309 | 2.076 | 2.096 | 2,153,887 | -0.12(-5.36%) |
May 24, 2017 | 2.373 | 2.403 | 2.205 | 2.215 | 1,407,925 | -0.14(-5.88%) |
May 23, 2017 | 2.432 | 2.462 | 2.343 | 2.353 | 1,370,612 | -0.08(-3.25%) |
May 22, 2017 | 2.274 | 2.437 | 2.274 | 2.432 | 1,309,856 | +0.21(+9.33%) |
May 19, 2017 | 2.195 | 2.353 | 2.165 | 2.225 | 1,969,860 | +0.08(+3.69%) |
May 18, 2017 | 2.146 | 2.215 | 2.130 | 2.146 | 1,111,978 | -0.02(-0.91%) |
May 17, 2017 | 2.195 | 2.225 | 2.146 | 2.165 | 1,045,215 | -0.03(-1.35%) |
May 16, 2017 | 2.155 | 2.205 | 2.136 | 2.195 | 1,024,803 | +0.04(+1.83%) |
May 15, 2017 | 2.155 | 2.205 | 2.136 | 2.155 | 1,065,586 | +0.08(+3.81%) |
May 12, 2017 | 2.086 | 2.116 | 2.057 | 2.076 | 774,906 | -0.01(-0.47%) |
May 11, 2017 | 2.116 | 2.116 | 2.037 | 2.086 | 820,867 | +0.00(+0.00%) |
May 10, 2017 | 2.106 | 2.146 | 2.076 | 2.086 | 871,910 | +0.00(+0.00%) |
May 09, 2017 | 2.165 | 2.165 | 2.037 | 2.086 | 1,246,924 | -0.07(-3.21%) |
May 08, 2017 | 2.086 | 2.210 | 2.057 | 2.155 | 1,965,323 | +0.08(+3.81%) |
May 05, 2017 | 1.879 | 2.126 | 1.849 | 2.076 | 2,571,028 | +0.22(+11.70%) |
May 04, 2017 | 2.017 | 2.076 | 1.829 | 1.859 | 3,333,349 | -0.02(-1.05%) |
May 03, 2017 | 1.987 | 2.007 | 1.869 | 1.879 | 2,061,132 | -0.10(-5.00%) |
May 02, 2017 | 2.116 | 2.126 | 1.958 | 1.977 | 1,749,734 | -0.11(-5.21%) |
May 01, 2017 | 2.027 | 2.096 | 2.015 | 2.086 | 1,080,502 | +0.07(+3.43%) |
Apr 28, 2017 | 2.027 | 2.037 | 1.997 | 2.017 | 869,347 | +0.01(+0.49%) |
Apr 27, 2017 | 2.076 | 2.076 | 1.958 | 2.007 | 1,263,104 | -0.07(-3.33%) |
Apr 26, 2017 | 2.047 | 2.136 | 2.017 | 2.076 | 1,139,151 | +0.03(+1.45%) |
Apr 25, 2017 | 2.037 | 2.057 | 1.987 | 2.047 | 1,390,754 | +0.01(+0.49%) |
Apr 24, 2017 | 2.076 | 2.096 | 2.017 | 2.037 | 1,159,490 | -0.03(-1.44%) |
Apr 21, 2017 | 2.146 | 2.146 | 1.938 | 2.066 | 3,589,875 | -0.08(-3.69%) |
Apr 20, 2017 | 2.284 | 2.284 | 2.146 | 2.146 | 1,672,400 | -0.14(-6.06%) |
Apr 19, 2017 | 2.422 | 2.432 | 2.254 | 2.284 | 1,650,307 | -0.14(-5.71%) |
Apr 18, 2017 | 2.462 | 2.482 | 2.403 | 2.422 | 1,102,586 | -0.07(-2.78%) |
Apr 17, 2017 | 2.462 | 2.506 | 2.432 | 2.492 | 1,076,535 | +0.03(+1.21%) |
Apr 13, 2017 | 2.600 | 2.640 | 2.442 | 2.462 | 1,591,344 | -0.15(-5.68%) |
Apr 12, 2017 | 2.660 | 2.759 | 2.610 | 2.610 | 1,794,310 | -0.05(-1.86%) |
Apr 11, 2017 | 2.660 | 2.679 | 2.630 | 2.660 | 692,764 | -0.02(-0.74%) |
Apr 10, 2017 | 2.670 | 2.704 | 2.660 | 2.679 | 622,083 | +0.01(+0.37%) |
Apr 07, 2017 | 2.768 | 2.778 | 2.650 | 2.670 | 1,151,490 | -0.04(-1.46%) |
Apr 06, 2017 | 2.660 | 2.709 | 2.620 | 2.709 | 1,119,583 | +0.10(+3.79%) |
Apr 05, 2017 | 2.699 | 2.759 | 2.600 | 2.610 | 1,937,126 | -0.03(-1.12%) |
Apr 04, 2017 | 2.650 | 2.734 | 2.630 | 2.640 | 1,141,545 | -0.01(-0.37%) |
Apr 03, 2017 | 2.729 | 2.758 | 2.620 | 2.650 | 1,601,616 | -0.09(-3.25%) |
Mar 31, 2017 | 2.739 | 2.803 | 2.729 | 2.739 | 1,067,565 | +0.00(+0.00%) |
Mar 30, 2017 | 2.749 | 2.838 | 2.729 | 2.739 | 1,388,366 | +0.01(+0.36%) |
Mar 29, 2017 | 2.749 | 2.808 | 2.719 | 2.729 | 1,378,346 | -0.04(-1.43%) |
Mar 28, 2017 | 2.818 | 2.838 | 2.719 | 2.768 | 1,301,031 | -0.02(-0.71%) |
Mar 27, 2017 | 2.739 | 2.818 | 2.670 | 2.788 | 858,906 | +0.02(+0.71%) |
Mar 24, 2017 | 2.808 | 2.857 | 2.734 | 2.768 | 728,490 | -0.04(-1.41%) |
Mar 23, 2017 | 2.729 | 2.857 | 2.709 | 2.808 | 895,800 | +0.08(+2.90%) |
Mar 22, 2017 | 2.749 | 2.773 | 2.679 | 2.729 | 982,969 | -0.05(-1.78%) |
Mar 21, 2017 | 2.838 | 2.887 | 2.749 | 2.778 | 1,202,544 | -0.06(-2.09%) |
Mar 20, 2017 | 2.788 | 2.843 | 2.759 | 2.838 | 788,355 | +0.04(+1.41%) |
Mar 17, 2017 | 2.867 | 2.907 | 2.788 | 2.798 | 1,820,655 | -0.04(-1.39%) |
Mar 16, 2017 | 2.808 | 2.907 | 2.788 | 2.838 | 1,507,019 | +0.03(+1.06%) |
Mar 15, 2017 | 2.600 | 2.838 | 2.571 | 2.808 | 1,821,071 | +0.22(+8.40%) |
Mar 14, 2017 | 2.610 | 2.626 | 2.497 | 2.590 | 1,488,951 | -0.05(-1.87%) |
Mar 13, 2017 | 2.749 | 2.620 | 2.640 | 1,316,310 | -0.01(-0.37%) | |
Mar 10, 2017 | 2.660 | 2.719 | 2.615 | 2.650 | 1,469,808 | +0.00(+0.00%) |
Mar 09, 2017 | 2.670 | 2.729 | 2.561 | 2.650 | 2,728,498 | -0.05(-1.83%) |
Mar 08, 2017 | 2.788 | 2.877 | 2.674 | 2.699 | 1,686,203 | -0.12(-4.21%) |
Mar 07, 2017 | 2.897 | 2.937 | 2.798 | 2.818 | 1,363,474 | -0.01(-0.35%) |
Mar 06, 2017 | 2.917 | 2.917 | 2.778 | 2.828 | 1,428,766 | -0.05(-1.72%) |
Mar 03, 2017 | 2.759 | 2.986 | 2.759 | 2.877 | 1,864,875 | +0.12(+4.30%) |
Mar 02, 2017 | 2.759 | 3.045 | 2.670 | 2.759 | 6,790,826 | +0.17(+6.49%) |
Mar 01, 2017 | 2.511 | 2.640 | 2.511 | 2.590 | 1,817,387 | +0.11(+4.38%) |
Feb 28, 2017 | 2.492 | 2.571 | 2.472 | 2.482 | 1,662,121 | -0.06(-2.33%) |
Feb 27, 2017 | 2.531 | 2.590 | 2.492 | 2.541 | 1,135,773 | +0.00(+0.00%) |
Feb 24, 2017 | 2.541 | 2.590 | 2.492 | 2.541 | 1,380,153 | -0.06(-2.28%) |
Feb 23, 2017 | 2.679 | 2.689 | 2.571 | 2.600 | 1,295,784 | -0.05(-1.87%) |
Feb 22, 2017 | 2.798 | 2.798 | 2.630 | 2.650 | 1,676,959 | -0.11(-3.94%) |
Feb 21, 2017 | 2.788 | 2.848 | 2.749 | 2.759 | 1,292,543 | +0.01(+0.36%) |
Feb 17, 2017 | 2.749 | 2.749 | 2.749 | 0 | +0.01(+0.36%) | |
Feb 16, 2017 | 2.749 | 2.778 | 2.719 | 2.739 | 840,605 | -0.01(-0.36%) |
Feb 15, 2017 | 2.749 | 2.803 | 2.719 | 2.749 | 949,879 | -0.04(-1.42%) |
Feb 14, 2017 | 2.808 | 2.818 | 2.739 | 2.788 | 951,965 | -0.01(-0.35%) |
Feb 13, 2017 | 2.778 | 2.808 | 2.719 | 2.798 | 1,233,808 | +0.00(+0.00%) |
Feb 10, 2017 | 2.768 | 2.848 | 2.759 | 2.798 | 1,247,165 | +0.07(+2.54%) |
Feb 09, 2017 | 2.699 | 2.739 | 2.679 | 2.729 | 1,121,984 | +0.07(+2.60%) |
Feb 08, 2017 | 2.689 | 2.734 | 2.600 | 2.660 | 1,785,872 | -0.05(-1.82%) |
Feb 07, 2017 | 2.828 | 2.866 | 2.709 | 2.709 | 1,653,256 | -0.14(-4.86%) |
Feb 06, 2017 | 2.848 | 2.907 | 2.818 | 2.848 | 1,035,665 | +0.00(+0.00%) |
Feb 03, 2017 | 2.867 | 2.917 | 2.808 | 2.848 | 980,713 | +0.02(+0.70%) |
Feb 02, 2017 | 2.848 | 2.917 | 2.803 | 2.828 | 1,139,415 | -0.02(-0.69%) |
Feb 01, 2017 | 2.867 | 2.897 | 2.803 | 2.848 | 1,234,132 | -0.02(-0.69%) |
Jan 31, 2017 | 2.848 | 2.897 | 2.778 | 2.867 | 1,561,815 | +0.00(+0.00%) |
Jan 30, 2017 | 2.996 | 2.996 | 2.798 | 2.867 | 1,905,645 | -0.15(-4.92%) |
Jan 27, 2017 | 3.085 | 3.085 | 2.966 | 3.016 | 1,487,702 | -0.08(-2.56%) |
Jan 26, 2017 | 3.075 | 3.134 | 3.045 | 3.095 | 1,620,637 | +0.06(+1.95%) |
Jan 25, 2017 | 3.025 | 3.065 | 3.006 | 3.035 | 1,329,922 | +0.00(+0.00%) |
Jan 24, 2017 | 3.055 | 3.065 | 2.897 | 3.035 | 1,807,720 | -0.01(-0.32%) |
Jan 23, 2017 | 3.124 | 3.144 | 3.016 | 3.045 | 1,707,330 | -0.08(-2.53%) |
Jan 20, 2017 | 3.164 | 3.194 | 3.085 | 3.124 | 1,419,237 | +0.01(+0.32%) |
Jan 19, 2017 | 3.164 | 3.203 | 3.085 | 3.114 | 1,049,126 | -0.03(-0.94%) |
Jan 18, 2017 | 3.144 | 3.184 | 2.966 | 3.144 | 1,854,811 | -0.01(-0.31%) |
Jan 17, 2017 | 3.233 | 3.263 | 3.154 | 3.154 | 1,965,697 | -0.04(-1.24%) |
Jan 13, 2017 | 3.194 | 3.194 | 3.194 | 0 | -0.04(-1.22%) | |
Jan 12, 2017 | 3.253 | 3.302 | 3.164 | 3.233 | 1,787,394 | +0.05(+1.55%) |
Jan 11, 2017 | 3.233 | 3.263 | 3.114 | 3.184 | 2,291,081 | +0.01(+0.31%) |
Jan 10, 2017 | 3.203 | 3.302 | 3.105 | 3.174 | 2,099,251 | +0.05(+1.58%) |
Jan 09, 2017 | 3.144 | 3.352 | 2.966 | 3.124 | 3,834,873 | -0.03(-0.94%) |
Jan 06, 2017 | 2.976 | 3.184 | 2.927 | 3.154 | 5,649,179 | +0.28(+9.62%) |
Jan 05, 2017 | 2.946 | 3.006 | 2.877 | 2.877 | 1,407,230 | -0.03(-1.02%) |
Jan 04, 2017 | 2.848 | 2.917 | 2.798 | 2.907 | 1,612,025 | +0.09(+3.16%) |
Jan 03, 2017 | 2.867 | 2.946 | 2.699 | 2.818 | 2,856,397 | +0.08(+2.89%) |
Dec 30, 2016 | 2.739 | 2.739 | 2.739 | 0 | -0.10(-3.48%) | |
Dec 29, 2016 | 2.848 | 2.877 | 2.768 | 2.838 | 1,271,087 | -0.04(-1.37%) |
Dec 28, 2016 | 2.946 | 2.956 | 2.838 | 2.877 | 1,461,115 | -0.02(-0.68%) |
Dec 27, 2016 | 2.966 | 2.996 | 2.862 | 2.897 | 2,313,728 | +0.03(+1.03%) |
Dec 23, 2016 | 2.867 | 2.867 | 2.867 | 0 | -0.02(-0.68%) | |
Dec 22, 2016 | 2.778 | 3.055 | 2.768 | 2.887 | 3,013,038 | +0.01(+0.34%) |
Dec 21, 2016 | 3.134 | 3.154 | 2.551 | 2.877 | 7,112,030 | -0.12(-3.96%) |
Dec 20, 2016 | 3.114 | 3.430 | 2.902 | 2.996 | 10,024,022 | +0.01(+0.33%) |
Dec 19, 2016 | 2.720 | 3.050 | 2.670 | 2.986 | 6,227,055 | +0.35(+13.11%) |
Dec 16, 2016 | 2.521 | 2.714 | 2.516 | 2.640 | 4,348,491 | +0.16(+6.37%) |
Dec 15, 2016 | 2.284 | 2.501 | 2.244 | 2.482 | 3,927,403 | +0.20(+8.66%) |
Dec 14, 2016 | 2.244 | 2.333 | 2.175 | 2.284 | 2,905,264 | +0.02(+0.87%) |
Dec 13, 2016 | 2.254 | 2.333 | 2.126 | 2.264 | 3,069,493 | +0.06(+2.69%) |
Dec 12, 2016 | 2.155 | 2.333 | 2.037 | 2.205 | 8,237,794 | +0.26(+13.20%) |
Dec 09, 2016 | 1.958 | 1.968 | 1.908 | 1.948 | 2,401,863 | +0.03(+1.55%) |
Dec 08, 2016 | 1.938 | 1.960 | 1.879 | 1.918 | 1,650,283 | -0.01(-0.51%) |
Dec 07, 2016 | 1.987 | 2.017 | 1.898 | 1.928 | 4,586,703 | -0.06(-2.99%) |
Dec 06, 2016 | 1.958 | 2.076 | 1.921 | 1.987 | 2,544,626 | -0.09(-4.29%) |
Dec 05, 2016 | 1.968 | 2.106 | 1.918 | 2.076 | 2,861,638 | +0.21(+11.11%) |
Dec 02, 2016 | 2.017 | 2.037 | 1.849 | 1.869 | 3,109,588 | -0.21(-10.00%) |
Dec 01, 2016 | 1.750 | 2.244 | 1.730 | 2.076 | 7,963,916 | +0.41(+24.26%) |
Nov 30, 2016 | 1.720 | 1.720 | 1.621 | 1.671 | 2,101,182 | +0.16(+10.46%) |
Nov 29, 2016 | 1.562 | 1.572 | 1.513 | 1.513 | 701,415 | -0.07(-4.37%) |
Nov 28, 2016 | 1.612 | 1.641 | 1.582 | 1.582 | 896,356 | -0.03(-1.84%) |
Nov 25, 2016 | 1.681 | 1.681 | 1.592 | 1.612 | 497,628 | -0.07(-4.12%) |
Nov 23, 2016 | 1.681 | 1.681 | 1.681 | 0 | +0.06(+3.66%) | |
Nov 22, 2016 | 1.612 | 1.621 | 1.562 | 1.621 | 625,512 | +0.01(+0.61%) |
Nov 21, 2016 | 1.552 | 1.621 | 1.503 | 1.612 | 824,188 | +0.14(+9.40%) |
Nov 18, 2016 | 1.523 | 1.582 | 1.453 | 1.473 | 790,306 | -0.04(-2.61%) |
Nov 17, 2016 | 1.592 | 1.592 | 1.473 | 1.513 | 1,068,341 | -0.04(-2.55%) |
Nov 16, 2016 | 1.621 | 1.651 | 1.552 | 1.552 | 682,816 | -0.08(-4.85%) |
Nov 15, 2016 | 1.552 | 1.651 | 1.542 | 1.631 | 940,989 | +0.10(+6.45%) |
Nov 14, 2016 | 1.533 | 1.533 | 1.483 | 1.533 | 640,738 | +0.00(+0.00%) |
Nov 11, 2016 | 1.434 | 1.533 | 1.404 | 1.533 | 1,076,684 | +0.10(+6.90%) |
Nov 10, 2016 | 1.404 | 1.444 | 1.399 | 1.434 | 525,949 | +0.02(+1.40%) |
Nov 09, 2016 | 1.315 | 1.444 | 1.315 | 1.414 | 786,816 | +0.02(+1.42%) |
Nov 08, 2016 | 1.384 | 1.424 | 1.363 | 1.394 | 692,714 | +0.01(+0.71%) |
Nov 07, 2016 | 1.374 | 1.424 | 1.345 | 1.384 | 826,015 | +0.02(+1.45%) |
Nov 04, 2016 | 1.355 | 1.374 | 1.305 | 1.364 | 721,634 | +0.03(+2.22%) |
Nov 03, 2016 | 1.315 | 1.434 | 1.315 | 1.335 | 919,735 | +0.00(+0.00%) |
Nov 02, 2016 | 1.394 | 1.414 | 1.295 | 1.335 | 1,155,245 | -0.06(-4.26%) |
Nov 01, 2016 | 1.453 | 1.453 | 1.355 | 1.394 | 1,117,633 | -0.04(-2.76%) |
Oct 31, 2016 | 1.483 | 1.503 | 1.434 | 1.434 | 925,827 | -0.06(-3.97%) |
Oct 28, 2016 | 1.533 | 1.552 | 1.493 | 1.493 | 660,523 | -0.06(-3.82%) |
Oct 27, 2016 | 1.542 | 1.552 | 1.523 | 1.552 | 575,167 | +0.03(+1.95%) |
Oct 26, 2016 | 1.513 | 1.542 | 1.493 | 1.523 | 647,130 | -0.01(-0.65%) |
Oct 25, 2016 | 1.582 | 1.589 | 1.533 | 1.533 | 757,985 | -0.07(-4.32%) |
Oct 24, 2016 | 1.592 | 1.602 | 1.533 | 1.602 | 681,036 | +0.03(+1.89%) |
Oct 21, 2016 | 1.533 | 1.572 | 1.513 | 1.572 | 635,911 | +0.03(+1.92%) |
Oct 20, 2016 | 1.483 | 1.552 | 1.483 | 1.542 | 745,585 | +0.06(+4.00%) |
Oct 19, 2016 | 1.434 | 1.513 | 1.434 | 1.483 | 969,029 | +0.04(+2.74%) |
Oct 18, 2016 | 1.453 | 1.503 | 1.444 | 1.444 | 671,954 | -0.01(-0.68%) |
Oct 17, 2016 | 1.473 | 1.493 | 1.414 | 1.453 | 1,782,359 | -0.08(-5.16%) |
Oct 14, 2016 | 1.572 | 1.602 | 1.533 | 1.533 | 416,596 | -0.03(-1.90%) |
Oct 13, 2016 | 1.533 | 1.572 | 1.510 | 1.562 | 623,965 | +0.06(+3.95%) |
Oct 12, 2016 | 1.542 | 1.572 | 1.503 | 1.503 | 968,623 | -0.02(-1.30%) |
Oct 11, 2016 | 1.612 | 1.622 | 1.523 | 1.523 | 832,532 | -0.08(-4.94%) |
Oct 10, 2016 | 1.602 | 1.661 | 1.592 | 1.602 | 485,004 | +0.01(+0.62%) |
Oct 07, 2016 | 1.651 | 1.661 | 1.533 | 1.592 | 972,234 | -0.04(-2.42%) |
Oct 06, 2016 | 1.661 | 1.720 | 1.631 | 1.631 | 661,170 | -0.03(-1.79%) |
Oct 05, 2016 | 1.681 | 1.710 | 1.651 | 1.661 | 1,302,333 | +0.04(+2.44%) |
Oct 04, 2016 | 1.730 | 1.740 | 1.621 | 1.621 | 625,940 | -0.11(-6.29%) |
Oct 03, 2016 | 1.750 | 1.760 | 1.671 | 1.730 | 538,990 | -0.01(-0.57%) |
Sep 30, 2016 | 1.740 | 1.750 | 1.661 | 1.740 | 1,095,893 | +0.02(+1.15%) |
Sep 29, 2016 | 1.671 | 1.760 | 1.641 | 1.720 | 1,352,382 | +0.08(+4.82%) |
Sep 28, 2016 | 1.572 | 1.661 | 1.542 | 1.641 | 1,013,933 | +0.10(+6.41%) |
Sep 27, 2016 | 1.592 | 1.592 | 1.542 | 1.542 | 568,756 | -0.07(-4.29%) |
Sep 26, 2016 | 1.612 | 1.621 | 1.582 | 1.612 | 377,581 | +0.03(+1.87%) |
Sep 23, 2016 | 1.582 | 1.641 | 1.582 | 1.582 | 1,454,665 | -0.02(-1.23%) |
Sep 22, 2016 | 1.582 | 1.631 | 1.582 | 1.602 | 555,219 | +0.02(+1.25%) |
Sep 21, 2016 | 1.602 | 1.631 | 1.572 | 1.582 | 825,396 | +0.00(+0.00%) |
Sep 20, 2016 | 1.641 | 1.651 | 1.552 | 1.582 | 450,513 | -0.04(-2.44%) |
Sep 19, 2016 | 1.572 | 1.671 | 1.562 | 1.621 | 883,482 | +0.05(+3.14%) |
Sep 16, 2016 | 1.552 | 1.582 | 1.523 | 1.572 | 750,836 | -0.01(-0.62%) |
Sep 15, 2016 | 1.572 | 1.582 | 1.523 | 1.582 | 725,727 | +0.07(+4.58%) |
Sep 14, 2016 | 1.533 | 1.552 | 1.503 | 1.513 | 1,112,680 | +0.01(+0.66%) |
Sep 13, 2016 | 1.631 | 1.681 | 1.493 | 1.503 | 1,734,322 | -0.13(-7.88%) |
Sep 12, 2016 | 1.681 | 1.681 | 1.592 | 1.631 | 1,192,740 | -0.07(-4.07%) |
Sep 09, 2016 | 1.790 | 1.799 | 1.701 | 1.701 | 822,480 | -0.10(-5.49%) |
Sep 08, 2016 | 1.790 | 1.829 | 1.767 | 1.799 | 764,701 | +0.06(+3.41%) |
Sep 07, 2016 | 1.750 | 1.790 | 1.735 | 1.740 | 401,392 | +0.00(+0.00%) |
Sep 06, 2016 | 1.829 | 1.839 | 1.730 | 1.740 | 842,810 | -0.01(-0.56%) |
Sep 02, 2016 | 1.691 | 1.750 | 1.750 | 1.750 | 898,535 | +0.11(+6.63%) |
Sep 01, 2016 | 1.681 | 1.700 | 1.631 | 1.641 | 911,316 | -0.05(-2.92%) |
Aug 31, 2016 | 1.750 | 1.775 | 1.691 | 1.691 | 1,098,677 | -0.06(-3.39%) |
Aug 30, 2016 | 1.790 | 1.849 | 1.740 | 1.750 | 563,027 | -0.04(-2.21%) |
Aug 29, 2016 | 1.799 | 1.809 | 1.755 | 1.790 | 491,472 | +0.02(+1.12%) |
Aug 26, 2016 | 1.799 | 1.849 | 1.770 | 1.770 | 630,673 | -0.03(-1.65%) |
Aug 25, 2016 | 1.829 | 1.829 | 1.799 | 1.799 | 443,486 | -0.02(-1.09%) |
Aug 24, 2016 | 1.839 | 1.869 | 1.819 | 1.819 | 482,666 | -0.05(-2.65%) |
Aug 23, 2016 | 1.819 | 1.898 | 1.819 | 1.869 | 716,915 | +0.00(+0.00%) |
Aug 22, 2016 | 1.849 | 1.869 | 1.819 | 1.869 | 1,116,407 | +0.02(+1.07%) |
Aug 19, 2016 | 1.879 | 1.908 | 1.829 | 1.849 | 1,070,980 | -0.02(-1.06%) |
Aug 18, 2016 | 1.839 | 1.918 | 1.839 | 1.869 | 981,648 | +0.03(+1.61%) |
Aug 17, 2016 | 1.938 | 1.943 | 1.839 | 1.839 | 1,429,036 | -0.09(-4.62%) |
Aug 16, 2016 | 2.017 | 2.017 | 1.898 | 1.928 | 1,482,431 | -0.07(-3.47%) |
Aug 15, 2016 | 2.066 | 2.076 | 1.997 | 1.997 | 1,093,352 | -0.02(-0.98%) |
Aug 12, 2016 | 2.017 | 2.057 | 1.987 | 2.017 | 715,793 | +0.00(+0.00%) |
Aug 11, 2016 | 1.987 | 2.057 | 1.977 | 2.017 | 605,883 | +0.04(+2.00%) |
Aug 10, 2016 | 2.037 | 2.057 | 1.977 | 1.977 | 772,743 | -0.08(-3.85%) |
Aug 09, 2016 | 2.096 | 2.106 | 2.037 | 2.057 | 1,206,972 | -0.03(-1.42%) |
Aug 08, 2016 | 1.997 | 2.096 | 1.958 | 2.086 | 2,979,802 | +0.15(+7.65%) |
Aug 05, 2016 | 1.819 | 1.939 | 1.730 | 1.938 | 1,916,532 | +0.12(+6.52%) |
Aug 04, 2016 | 1.780 | 1.869 | 1.770 | 1.819 | 828,186 | +0.05(+2.79%) |
Aug 03, 2016 | 1.790 | 1.790 | 1.710 | 1.770 | 1,242,255 | +0.00(+0.00%) |
Aug 02, 2016 | 1.740 | 1.879 | 1.740 | 1.770 | 1,304,814 | +0.05(+2.87%) |
Aug 01, 2016 | 1.968 | 1.968 | 1.720 | 1.720 | 2,373,243 | -0.25(-12.56%) |
Jul 29, 2016 | 2.037 | 2.037 | 1.958 | 1.968 | 1,468,176 | -0.05(-2.45%) |
Jul 28, 2016 | 1.958 | 2.027 | 1.953 | 2.017 | 661,600 | +0.04(+2.00%) |
Jul 27, 2016 | 2.066 | 2.066 | 1.968 | 1.977 | 1,298,335 | -0.05(-2.44%) |
Jul 26, 2016 | 2.047 | 2.076 | 2.027 | 2.027 | 912,084 | -0.03(-1.44%) |
Jul 25, 2016 | 2.076 | 2.126 | 2.047 | 2.057 | 1,082,673 | -0.02(-0.95%) |
Jul 22, 2016 | 2.165 | 2.165 | 2.076 | 2.076 | 895,046 | -0.08(-3.67%) |
Jul 21, 2016 | 2.126 | 2.155 | 2.086 | 2.155 | 859,089 | +0.04(+1.87%) |
Jul 20, 2016 | 2.066 | 2.121 | 2.047 | 2.116 | 465,471 | +0.04(+1.90%) |
Jul 19, 2016 | 2.096 | 2.106 | 2.066 | 2.076 | 503,731 | -0.01(-0.47%) |
Jul 18, 2016 | 2.096 | 2.116 | 2.076 | 2.086 | 562,886 | -0.03(-1.40%) |
Jul 15, 2016 | 2.155 | 2.155 | 2.106 | 2.116 | 394,738 | +0.00(+0.00%) |
Jul 14, 2016 | 2.146 | 2.175 | 2.116 | 2.116 | 488,710 | -0.01(-0.47%) |
Jul 13, 2016 | 2.175 | 2.195 | 2.116 | 2.126 | 825,095 | -0.06(-2.71%) |
Jul 12, 2016 | 2.205 | 2.225 | 2.146 | 2.185 | 1,272,711 | +0.04(+1.84%) |
Jul 11, 2016 | 2.165 | 2.165 | 2.126 | 2.146 | 527,947 | -0.01(-0.46%) |
Jul 08, 2016 | 2.155 | 2.146 | 2.146 | 2.155 | 664,035 | +0.01(+0.46%) |
Jul 07, 2016 | 2.264 | 2.314 | 2.146 | 2.146 | 1,359,780 | -0.10(-4.41%) |
Jul 06, 2016 | 2.126 | 2.244 | 2.116 | 2.244 | 692,272 | +0.09(+4.13%) |
Jul 05, 2016 | 2.205 | 2.225 | 2.146 | 2.155 | 693,009 | -0.10(-4.39%) |
Jul 01, 2016 | 2.244 | 2.254 | 2.254 | 2.254 | 482,745 | -0.04(-1.72%) |
Jun 30, 2016 | 2.175 | 2.294 | 2.165 | 2.294 | 888,641 | +0.05(+2.20%) |
Jun 29, 2016 | 2.225 | 2.274 | 2.136 | 2.244 | 835,747 | +0.07(+3.18%) |
Jun 28, 2016 | 2.185 | 2.215 | 2.126 | 2.175 | 933,156 | +0.11(+5.26%) |
Jun 27, 2016 | 2.155 | 2.185 | 2.047 | 2.066 | 1,532,857 | -0.12(-5.43%) |
Jun 24, 2016 | 2.146 | 2.225 | 2.096 | 2.185 | 1,437,049 | -0.09(-3.91%) |
Jun 23, 2016 | 2.254 | 2.284 | 2.235 | 2.274 | 679,452 | +0.06(+2.68%) |
Jun 22, 2016 | 2.205 | 2.274 | 2.175 | 2.215 | 899,777 | +0.02(+0.90%) |
Jun 21, 2016 | 2.136 | 2.205 | 2.096 | 2.195 | 670,242 | +0.01(+0.45%) |
Jun 20, 2016 | 2.165 | 2.215 | 2.126 | 2.185 | 1,312,632 | +0.06(+2.79%) |
Jun 17, 2016 | 2.116 | 2.126 | 2.076 | 2.126 | 1,182,193 | +0.09(+4.37%) |
Jun 16, 2016 | 2.057 | 2.066 | 2.027 | 2.037 | 748,437 | -0.06(-2.83%) |
Jun 15, 2016 | 2.047 | 2.106 | 2.027 | 2.096 | 1,848,397 | +0.05(+2.42%) |
Jun 14, 2016 | 2.076 | 2.146 | 2.027 | 2.047 | 852,116 | -0.08(-3.72%) |
Jun 13, 2016 | 2.027 | 2.195 | 2.017 | 2.126 | 2,336,230 | +0.09(+4.37%) |
Jun 10, 2016 | 2.086 | 2.111 | 2.037 | 2.037 | 997,028 | -0.08(-3.74%) |
Jun 09, 2016 | 2.116 | 2.146 | 2.086 | 2.116 | 634,630 | -0.02(-0.93%) |
Jun 08, 2016 | 2.136 | 2.175 | 2.096 | 2.136 | 1,485,084 | +0.05(+2.37%) |
Jun 07, 2016 | 2.126 | 2.165 | 2.086 | 2.086 | 860,207 | -0.02(-0.94%) |
Jun 06, 2016 | 2.076 | 2.106 | 2.047 | 2.106 | 947,387 | +0.06(+2.90%) |
Jun 03, 2016 | 2.047 | 2.076 | 2.027 | 2.047 | 682,013 | +0.01(+0.49%) |
Jun 02, 2016 | 2.027 | 2.057 | 2.007 | 2.037 | 553,619 | -0.01(-0.48%) |