Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.970 | 2.021 | 1.960 | 2.010 | 24,018 | +0.00(+0.00%) |
Jun 29, 2017 | 1.913 | 2.010 | 1.910 | 2.010 | 7,933 | +0.05(+2.55%) |
Jun 28, 2017 | 1.973 | 2.000 | 1.940 | 1.960 | 11,866 | +0.00(+0.00%) |
Jun 27, 2017 | 1.970 | 2.000 | 1.950 | 1.960 | 15,918 | -0.06(-2.86%) |
Jun 26, 2017 | 1.900 | 2.047 | 1.850 | 2.018 | 38,051 | +0.19(+10.26%) |
Jun 23, 2017 | 2.000 | 2.070 | 1.830 | 1.830 | 40,814 | -0.17(-8.50%) |
Jun 22, 2017 | 1.965 | 2.090 | 1.965 | 2.000 | 39,122 | +0.00(+0.01%) |
Jun 21, 2017 | 2.180 | 2.180 | 1.960 | 2.000 | 28,301 | +0.05(+2.56%) |
Jun 20, 2017 | 2.050 | 2.050 | 1.950 | 1.950 | 50,872 | -0.09(-4.41%) |
Jun 19, 2017 | 2.064 | 2.140 | 2.000 | 2.040 | 43,401 | -0.04(-1.92%) |
Jun 16, 2017 | 2.120 | 2.180 | 2.080 | 2.080 | 33,233 | -0.02(-0.95%) |
Jun 15, 2017 | 2.110 | 2.200 | 2.080 | 2.100 | 7,143 | -0.04(-1.87%) |
Jun 14, 2017 | 2.205 | 2.220 | 2.050 | 2.140 | 65,290 | +0.01(+0.47%) |
Jun 13, 2017 | 2.130 | 2.180 | 2.073 | 2.130 | 97,191 | -0.06(-2.74%) |
Jun 12, 2017 | 2.060 | 2.210 | 2.060 | 2.190 | 8,643 | +0.06(+2.82%) |
Jun 09, 2017 | 2.100 | 2.180 | 2.040 | 2.130 | 33,045 | +0.04(+1.91%) |
Jun 08, 2017 | 2.130 | 2.130 | 2.040 | 2.090 | 26,411 | -0.04(-1.88%) |
Jun 07, 2017 | 2.084 | 2.196 | 2.070 | 2.130 | 28,364 | +0.04(+1.91%) |
Jun 06, 2017 | 2.140 | 2.180 | 2.090 | 2.090 | 31,278 | -0.04(-1.88%) |
Jun 05, 2017 | 2.250 | 2.260 | 2.070 | 2.130 | 29,662 | -0.09(-4.05%) |
Jun 02, 2017 | 2.120 | 2.290 | 2.070 | 2.220 | 174,246 | +0.11(+5.21%) |
Jun 01, 2017 | 2.130 | 2.140 | 2.110 | 2.110 | 8,033 | -0.03(-1.21%) |
May 31, 2017 | 2.090 | 2.140 | 2.070 | 2.136 | 21,201 | +0.04(+1.70%) |
May 30, 2017 | 2.140 | 2.140 | 2.076 | 2.100 | 9,904 | -0.01(-0.62%) |
May 26, 2017 | 2.126 | 2.126 | 2.100 | 2.113 | 3,417 | -0.01(-0.32%) |
May 25, 2017 | 2.136 | 2.140 | 2.084 | 2.120 | 11,492 | -0.02(-0.93%) |
May 24, 2017 | 2.100 | 2.163 | 2.060 | 2.140 | 10,209 | +0.03(+1.42%) |
May 23, 2017 | 2.120 | 2.150 | 2.099 | 2.110 | 22,778 | -0.03(-1.40%) |
May 22, 2017 | 2.035 | 2.140 | 2.035 | 2.140 | 35,981 | +0.07(+3.38%) |
May 19, 2017 | 1.990 | 2.080 | 1.981 | 2.070 | 17,760 | +0.04(+1.97%) |
May 18, 2017 | 2.010 | 2.030 | 1.950 | 2.030 | 24,429 | +0.05(+2.53%) |
May 17, 2017 | 2.027 | 2.027 | 1.950 | 1.980 | 13,561 | -0.03(-1.49%) |
May 16, 2017 | 1.920 | 2.010 | 1.919 | 2.010 | 25,562 | +0.10(+5.24%) |
May 15, 2017 | 1.900 | 2.035 | 1.900 | 1.910 | 34,454 | -0.02(-1.04%) |
May 12, 2017 | 1.990 | 2.000 | 1.900 | 1.930 | 38,784 | -0.06(-3.02%) |
May 11, 2017 | 2.080 | 2.100 | 1.900 | 1.990 | 128,422 | -0.09(-4.33%) |
May 10, 2017 | 2.060 | 2.160 | 1.920 | 2.080 | 49,447 | -0.01(-0.48%) |
May 09, 2017 | 2.100 | 2.136 | 2.020 | 2.090 | 43,185 | -0.03(-1.42%) |
May 08, 2017 | 2.150 | 2.171 | 2.100 | 2.120 | 33,205 | -0.02(-0.84%) |
May 05, 2017 | 2.140 | 2.180 | 2.050 | 2.138 | 26,438 | +0.01(+0.38%) |
May 04, 2017 | 2.120 | 2.130 | 2.080 | 2.130 | 18,231 | +0.00(+0.00%) |
May 03, 2017 | 2.130 | 2.130 | 2.050 | 2.130 | 4,600 | +0.07(+3.40%) |
May 02, 2017 | 2.030 | 2.130 | 2.030 | 2.060 | 13,035 | +0.02(+0.98%) |
May 01, 2017 | 2.070 | 2.100 | 2.010 | 2.040 | 36,223 | -0.05(-2.39%) |
Apr 28, 2017 | 2.070 | 2.121 | 2.060 | 2.090 | 5,587 | -0.01(-0.48%) |
Apr 27, 2017 | 2.140 | 2.140 | 2.030 | 2.100 | 12,161 | -0.04(-1.87%) |
Apr 26, 2017 | 2.030 | 2.140 | 2.030 | 2.140 | 27,856 | +0.08(+3.88%) |
Apr 25, 2017 | 2.060 | 2.092 | 2.030 | 2.060 | 18,737 | +0.00(+0.00%) |
Apr 24, 2017 | 2.040 | 2.060 | 2.000 | 2.060 | 6,265 | +0.04(+1.98%) |
Apr 21, 2017 | 2.020 | 2.060 | 1.955 | 2.020 | 18,875 | -0.05(-2.42%) |
Apr 20, 2017 | 1.950 | 2.090 | 1.950 | 2.070 | 97,573 | +0.10(+5.08%) |
Apr 19, 2017 | 1.950 | 1.987 | 1.920 | 1.970 | 51,301 | +0.01(+0.51%) |
Apr 18, 2017 | 1.979 | 1.989 | 1.900 | 1.960 | 32,719 | -0.03(-1.51%) |
Apr 17, 2017 | 1.980 | 2.010 | 1.940 | 1.990 | 154,722 | +0.00(+0.00%) |
Apr 13, 2017 | 2.070 | 2.095 | 1.980 | 1.990 | 25,080 | -0.11(-5.24%) |
Apr 12, 2017 | 2.090 | 2.140 | 2.010 | 2.100 | 5,598 | +0.07(+3.45%) |
Apr 11, 2017 | 2.090 | 2.130 | 1.970 | 2.030 | 47,127 | -0.07(-3.33%) |
Apr 10, 2017 | 2.060 | 2.120 | 2.050 | 2.100 | 22,938 | +0.02(+0.96%) |
Apr 07, 2017 | 2.130 | 2.130 | 2.060 | 2.080 | 15,275 | -0.02(-0.96%) |
Apr 06, 2017 | 2.100 | 2.120 | 2.050 | 2.100 | 20,958 | +0.00(+0.01%) |
Apr 05, 2017 | 2.100 | 2.198 | 2.100 | 2.100 | 20,249 | -0.02(-0.94%) |
Apr 04, 2017 | 2.160 | 2.170 | 2.100 | 2.120 | 27,869 | -0.01(-0.47%) |
Apr 03, 2017 | 2.200 | 2.220 | 2.090 | 2.130 | 38,221 | -0.09(-4.05%) |
Mar 31, 2017 | 2.250 | 2.250 | 2.170 | 2.220 | 16,080 | -0.01(-0.45%) |
Mar 30, 2017 | 2.220 | 2.250 | 2.140 | 2.230 | 19,299 | +0.03(+1.36%) |
Mar 29, 2017 | 2.220 | 2.220 | 2.170 | 2.200 | 8,991 | -0.01(-0.45%) |
Mar 28, 2017 | 2.180 | 2.240 | 2.120 | 2.210 | 53,160 | +0.08(+3.76%) |
Mar 27, 2017 | 1.930 | 2.180 | 1.930 | 2.130 | 55,040 | +0.15(+7.58%) |
Mar 24, 2017 | 2.020 | 2.057 | 1.920 | 1.980 | 29,756 | -0.06(-2.94%) |
Mar 23, 2017 | 2.040 | 2.050 | 1.750 | 2.040 | 293,502 | -0.03(-1.45%) |
Mar 22, 2017 | 2.054 | 2.090 | 2.040 | 2.070 | 8,851 | +0.01(+0.49%) |
Mar 21, 2017 | 2.060 | 2.120 | 2.025 | 2.060 | 19,348 | -0.04(-1.90%) |
Mar 20, 2017 | 2.160 | 2.160 | 2.100 | 2.100 | 14,837 | -0.06(-2.78%) |
Mar 17, 2017 | 2.113 | 2.160 | 2.050 | 2.160 | 35,913 | +0.03(+1.41%) |
Mar 16, 2017 | 2.119 | 2.160 | 2.050 | 2.130 | 30,467 | +0.08(+3.90%) |
Mar 15, 2017 | 2.080 | 2.130 | 2.000 | 2.050 | 11,782 | -0.04(-1.91%) |
Mar 14, 2017 | 2.080 | 2.141 | 2.050 | 2.090 | 11,968 | -0.01(-0.48%) |
Mar 13, 2017 | 2.030 | 2.210 | 2.021 | 2.100 | 66,936 | +0.04(+1.94%) |
Mar 10, 2017 | 2.080 | 2.100 | 2.050 | 2.060 | 18,898 | +0.00(+0.00%) |
Mar 09, 2017 | 2.080 | 2.136 | 2.000 | 2.060 | 36,777 | -0.02(-0.96%) |
Mar 08, 2017 | 2.120 | 2.170 | 2.053 | 2.080 | 41,828 | -0.09(-4.10%) |
Mar 07, 2017 | 2.230 | 2.230 | 2.110 | 2.169 | 19,192 | +0.03(+1.36%) |
Mar 06, 2017 | 2.190 | 2.290 | 2.100 | 2.140 | 71,220 | -0.02(-0.93%) |
Mar 03, 2017 | 2.150 | 2.210 | 2.150 | 2.160 | 13,107 | -0.02(-0.92%) |
Mar 02, 2017 | 2.150 | 2.250 | 2.150 | 2.180 | 16,900 | +0.01(+0.46%) |
Mar 01, 2017 | 2.250 | 2.270 | 2.150 | 2.170 | 78,070 | -0.08(-3.56%) |
Feb 28, 2017 | 2.340 | 2.340 | 2.220 | 2.250 | 30,557 | -0.07(-3.02%) |
Feb 27, 2017 | 2.340 | 2.340 | 2.200 | 2.320 | 9,550 | +0.04(+1.75%) |
Feb 24, 2017 | 2.220 | 2.340 | 2.220 | 2.280 | 9,438 | +0.00(+0.11%) |
Feb 23, 2017 | 2.280 | 2.396 | 2.240 | 2.277 | 38,479 | -0.04(-1.84%) |
Feb 22, 2017 | 2.300 | 2.400 | 2.250 | 2.320 | 33,456 | +0.00(+0.00%) |
Feb 21, 2017 | 2.320 | 2.430 | 2.280 | 2.320 | 24,734 | -0.03(-1.28%) |
Feb 17, 2017 | 2.350 | 2.350 | 2.350 | 0 | -0.01(-0.42%) | |
Feb 16, 2017 | 2.300 | 2.440 | 2.236 | 2.360 | 111,520 | +0.09(+3.80%) |
Feb 15, 2017 | 2.240 | 2.350 | 2.200 | 2.274 | 80,800 | -0.01(-0.28%) |
Feb 14, 2017 | 2.290 | 2.362 | 2.200 | 2.280 | 99,112 | -0.06(-2.56%) |
Feb 13, 2017 | 2.280 | 2.447 | 2.270 | 2.340 | 59,511 | +0.01(+0.43%) |
Feb 10, 2017 | 2.340 | 2.500 | 2.133 | 2.330 | 134,573 | +0.02(+0.87%) |
Feb 09, 2017 | 2.350 | 2.500 | 2.284 | 2.310 | 138,053 | -0.04(-1.70%) |
Feb 08, 2017 | 2.420 | 2.422 | 2.235 | 2.350 | 139,795 | -0.11(-4.47%) |
Feb 07, 2017 | 2.580 | 2.580 | 2.430 | 2.460 | 41,078 | -0.11(-4.28%) |
Feb 06, 2017 | 2.630 | 2.704 | 2.560 | 2.570 | 55,405 | -0.10(-3.75%) |
Feb 03, 2017 | 2.770 | 2.825 | 2.650 | 2.670 | 96,104 | -0.12(-4.30%) |
Feb 02, 2017 | 2.800 | 2.830 | 2.700 | 2.790 | 70,348 | +0.04(+1.45%) |
Feb 01, 2017 | 2.720 | 2.810 | 2.660 | 2.750 | 86,486 | +0.01(+0.36%) |
Jan 31, 2017 | 2.820 | 2.892 | 2.620 | 2.740 | 102,651 | -0.11(-3.86%) |
Jan 30, 2017 | 2.850 | 3.000 | 2.640 | 2.850 | 80,420 | +0.00(+0.00%) |
Jan 27, 2017 | 2.820 | 3.010 | 2.810 | 2.850 | 67,731 | +0.04(+1.42%) |
Jan 26, 2017 | 2.650 | 2.930 | 2.650 | 2.810 | 177,275 | +0.16(+6.04%) |
Jan 25, 2017 | 2.600 | 2.750 | 2.530 | 2.650 | 141,965 | +0.09(+3.52%) |
Jan 24, 2017 | 2.596 | 2.630 | 2.520 | 2.560 | 23,619 | -0.01(-0.39%) |
Jan 23, 2017 | 2.560 | 2.616 | 2.390 | 2.570 | 62,637 | +0.03(+1.18%) |
Jan 20, 2017 | 2.640 | 2.800 | 2.390 | 2.540 | 161,627 | -0.07(-2.68%) |
Jan 19, 2017 | 2.620 | 2.830 | 2.518 | 2.610 | 103,624 | +0.04(+1.56%) |
Jan 18, 2017 | 2.470 | 2.670 | 2.350 | 2.570 | 93,834 | +0.11(+4.47%) |
Jan 17, 2017 | 2.640 | 2.690 | 2.430 | 2.460 | 57,190 | -0.15(-5.75%) |
Jan 13, 2017 | 2.610 | 2.610 | 2.610 | 0 | +0.05(+1.95%) | |
Jan 12, 2017 | 2.660 | 2.670 | 2.534 | 2.560 | 71,895 | -0.08(-3.03%) |
Jan 11, 2017 | 2.580 | 2.726 | 2.580 | 2.640 | 70,102 | +0.04(+1.54%) |
Jan 10, 2017 | 2.880 | 2.880 | 2.500 | 2.600 | 145,312 | -0.09(-3.35%) |
Jan 09, 2017 | 2.400 | 2.800 | 2.350 | 2.690 | 367,807 | +0.37(+15.95%) |
Jan 06, 2017 | 2.240 | 2.390 | 2.100 | 2.320 | 116,764 | +0.10(+4.50%) |
Jan 05, 2017 | 2.180 | 2.320 | 2.060 | 2.220 | 113,470 | +0.06(+2.78%) |
Jan 04, 2017 | 2.010 | 2.250 | 2.000 | 2.160 | 152,980 | +0.16(+8.01%) |
Jan 03, 2017 | 1.900 | 2.050 | 1.880 | 2.000 | 54,419 | +0.12(+6.38%) |
Dec 30, 2016 | 1.880 | 1.880 | 1.880 | 0 | -0.04(-2.08%) | |
Dec 29, 2016 | 2.060 | 2.060 | 1.920 | 1.920 | 85,813 | -0.18(-8.57%) |
Dec 28, 2016 | 2.080 | 2.120 | 1.920 | 2.100 | 80,999 | -0.05(-2.33%) |
Dec 27, 2016 | 2.450 | 2.500 | 2.071 | 2.150 | 111,745 | -0.06(-2.71%) |
Dec 23, 2016 | 2.210 | 2.210 | 2.210 | 0 | +0.28(+14.51%) | |
Dec 22, 2016 | 1.900 | 2.000 | 1.900 | 1.930 | 46,387 | +0.03(+1.58%) |
Dec 21, 2016 | 1.800 | 1.950 | 1.800 | 1.900 | 66,559 | +0.08(+4.40%) |
Dec 20, 2016 | 1.820 | 1.950 | 1.806 | 1.820 | 40,101 | -0.03(-1.62%) |
Dec 19, 2016 | 2.000 | 2.016 | 1.782 | 1.850 | 85,164 | -0.10(-5.13%) |
Dec 16, 2016 | 2.010 | 2.090 | 1.950 | 1.950 | 41,565 | -0.08(-3.94%) |
Dec 15, 2016 | 2.000 | 2.230 | 1.950 | 2.030 | 82,412 | +0.02(+1.00%) |
Dec 14, 2016 | 2.200 | 2.300 | 2.010 | 2.010 | 115,363 | -0.22(-9.87%) |
Dec 13, 2016 | 2.290 | 2.340 | 2.200 | 2.230 | 76,347 | -0.07(-3.04%) |
Dec 12, 2016 | 2.230 | 2.310 | 2.162 | 2.300 | 31,240 | +0.07(+3.14%) |
Dec 09, 2016 | 2.170 | 2.230 | 2.170 | 2.230 | 27,716 | +0.12(+5.69%) |
Dec 08, 2016 | 2.190 | 2.250 | 2.110 | 2.110 | 27,218 | -0.07(-3.21%) |
Dec 07, 2016 | 2.120 | 2.250 | 2.120 | 2.180 | 17,706 | +0.03(+1.40%) |
Dec 06, 2016 | 2.150 | 2.160 | 2.140 | 2.150 | 26,825 | +0.02(+0.94%) |
Dec 05, 2016 | 2.140 | 2.160 | 2.100 | 2.130 | 19,755 | -0.02(-0.93%) |
Dec 02, 2016 | 2.160 | 2.250 | 2.100 | 2.150 | 38,527 | +0.03(+1.42%) |
Dec 01, 2016 | 2.154 | 2.230 | 2.090 | 2.120 | 32,860 | -0.02(-0.79%) |
Nov 30, 2016 | 2.180 | 2.220 | 2.090 | 2.137 | 11,499 | -0.06(-2.87%) |
Nov 29, 2016 | 2.290 | 2.290 | 2.050 | 2.200 | 23,246 | -0.02(-0.86%) |
Nov 28, 2016 | 2.130 | 2.260 | 2.130 | 2.219 | 30,971 | +0.12(+5.67%) |
Nov 25, 2016 | 2.100 | 2.150 | 2.100 | 2.100 | 5,708 | +0.01(+0.48%) |
Nov 23, 2016 | 2.090 | 2.090 | 2.090 | 0 | +0.06(+2.96%) | |
Nov 22, 2016 | 2.020 | 2.050 | 2.000 | 2.030 | 16,370 | +0.02(+1.00%) |
Nov 21, 2016 | 1.920 | 2.110 | 1.920 | 2.010 | 44,478 | +0.07(+3.61%) |
Nov 18, 2016 | 1.970 | 2.100 | 1.900 | 1.940 | 21,166 | -0.01(-0.51%) |
Nov 17, 2016 | 1.920 | 2.156 | 1.850 | 1.950 | 107,640 | +0.03(+1.56%) |
Nov 16, 2016 | 1.760 | 2.000 | 1.700 | 1.920 | 124,821 | +0.14(+7.87%) |
Nov 15, 2016 | 1.970 | 2.000 | 1.660 | 1.780 | 177,945 | -0.13(-6.81%) |
Nov 14, 2016 | 2.010 | 2.110 | 1.880 | 1.910 | 138,555 | -0.16(-7.73%) |
Nov 11, 2016 | 2.180 | 2.200 | 2.040 | 2.070 | 56,646 | -0.11(-5.05%) |
Nov 10, 2016 | 2.340 | 2.340 | 2.158 | 2.180 | 42,166 | -0.02(-0.91%) |
Nov 09, 2016 | 2.270 | 2.370 | 1.920 | 2.200 | 161,182 | -0.17(-7.17%) |
Nov 08, 2016 | 2.760 | 2.810 | 2.363 | 2.370 | 127,622 | -0.39(-14.13%) |
Nov 07, 2016 | 2.740 | 2.840 | 2.740 | 2.760 | 44,813 | -0.04(-1.43%) |
Nov 04, 2016 | 2.770 | 2.875 | 2.740 | 2.800 | 37,192 | +0.06(+2.19%) |
Nov 03, 2016 | 2.769 | 2.800 | 2.724 | 2.740 | 37,445 | +0.00(+0.00%) |
Nov 02, 2016 | 2.720 | 2.750 | 2.720 | 2.740 | 11,724 | +0.01(+0.37%) |
Nov 01, 2016 | 2.786 | 2.831 | 2.730 | 2.730 | 23,539 | -0.05(-1.80%) |
Oct 31, 2016 | 2.790 | 2.880 | 2.760 | 2.780 | 9,892 | -0.02(-0.71%) |
Oct 28, 2016 | 2.790 | 2.879 | 2.770 | 2.800 | 12,393 | +0.00(+0.00%) |
Oct 27, 2016 | 2.807 | 2.840 | 2.790 | 2.800 | 12,437 | -0.03(-1.06%) |
Oct 26, 2016 | 2.790 | 2.900 | 2.790 | 2.830 | 26,499 | -0.01(-0.35%) |
Oct 25, 2016 | 2.900 | 2.900 | 2.761 | 2.840 | 19,823 | +0.04(+1.43%) |
Oct 24, 2016 | 2.850 | 2.900 | 2.780 | 2.800 | 40,188 | -0.07(-2.44%) |
Oct 21, 2016 | 2.870 | 2.870 | 2.850 | 2.870 | 4,439 | +0.03(+1.06%) |
Oct 20, 2016 | 2.900 | 2.900 | 2.840 | 2.840 | 18,114 | -0.08(-2.74%) |
Oct 19, 2016 | 2.880 | 2.950 | 2.850 | 2.920 | 32,952 | +0.08(+2.82%) |
Oct 18, 2016 | 2.940 | 2.940 | 2.820 | 2.840 | 31,774 | -0.07(-2.41%) |
Oct 17, 2016 | 2.890 | 2.940 | 2.857 | 2.910 | 23,356 | -0.01(-0.34%) |
Oct 14, 2016 | 2.840 | 2.950 | 2.840 | 2.920 | 16,502 | +0.05(+1.74%) |
Oct 13, 2016 | 2.920 | 2.950 | 2.810 | 2.870 | 16,486 | -0.05(-1.71%) |
Oct 12, 2016 | 2.940 | 2.990 | 2.794 | 2.920 | 44,467 | +0.00(+0.00%) |
Oct 11, 2016 | 2.710 | 3.005 | 2.710 | 2.920 | 61,447 | +0.17(+6.18%) |
Oct 10, 2016 | 2.840 | 2.880 | 2.700 | 2.750 | 30,986 | -0.08(-2.83%) |
Oct 07, 2016 | 2.780 | 2.870 | 2.700 | 2.830 | 76,646 | +0.05(+1.80%) |
Oct 06, 2016 | 3.110 | 3.110 | 2.750 | 2.780 | 158,394 | -0.31(-10.03%) |
Oct 05, 2016 | 3.010 | 3.150 | 3.000 | 3.090 | 72,253 | +0.07(+2.32%) |
Oct 04, 2016 | 3.000 | 3.030 | 3.000 | 3.020 | 46,044 | +0.00(+0.00%) |
Oct 03, 2016 | 3.060 | 3.080 | 3.000 | 3.020 | 32,815 | -0.03(-0.98%) |
Sep 30, 2016 | 3.010 | 3.080 | 3.010 | 3.050 | 11,220 | +0.03(+0.99%) |
Sep 29, 2016 | 3.040 | 3.090 | 3.020 | 3.020 | 41,016 | -0.03(-0.98%) |
Sep 28, 2016 | 3.170 | 3.180 | 3.020 | 3.050 | 67,235 | -0.10(-3.17%) |
Sep 27, 2016 | 3.030 | 3.190 | 3.030 | 3.150 | 68,798 | +0.06(+1.94%) |
Sep 26, 2016 | 3.120 | 3.280 | 3.010 | 3.090 | 122,106 | +0.00(+0.00%) |
Sep 23, 2016 | 3.660 | 3.660 | 3.020 | 3.090 | 547,043 | -0.75(-19.53%) |
Sep 22, 2016 | 3.670 | 3.930 | 3.670 | 3.840 | 12,412 | +0.02(+0.40%) |
Sep 21, 2016 | 3.720 | 3.880 | 3.720 | 3.825 | 53,162 | +0.15(+4.21%) |
Sep 20, 2016 | 3.730 | 3.810 | 3.630 | 3.670 | 24,802 | -0.03(-0.81%) |
Sep 19, 2016 | 3.770 | 3.880 | 3.630 | 3.700 | 51,017 | -0.16(-4.15%) |
Sep 16, 2016 | 3.640 | 3.860 | 3.600 | 3.860 | 32,212 | +0.23(+6.34%) |
Sep 15, 2016 | 3.630 | 3.800 | 3.610 | 3.630 | 23,182 | +0.00(+0.00%) |
Sep 14, 2016 | 3.870 | 3.870 | 3.600 | 3.630 | 56,221 | -0.01(-0.27%) |
Sep 13, 2016 | 3.750 | 4.130 | 3.630 | 3.640 | 116,857 | -0.06(-1.62%) |
Sep 12, 2016 | 3.800 | 3.900 | 3.700 | 3.700 | 24,372 | -0.16(-4.15%) |
Sep 09, 2016 | 3.930 | 3.980 | 3.770 | 3.860 | 24,004 | -0.06(-1.53%) |
Sep 08, 2016 | 3.870 | 3.940 | 3.801 | 3.920 | 34,744 | +0.04(+1.03%) |
Sep 07, 2016 | 3.820 | 3.960 | 3.730 | 3.880 | 22,785 | +0.04(+1.04%) |
Sep 06, 2016 | 3.880 | 3.990 | 3.770 | 3.840 | 45,379 | -0.04(-1.13%) |
Sep 02, 2016 | 3.820 | 3.884 | 3.884 | 3.884 | 4,400 | +0.03(+0.88%) |
Sep 01, 2016 | 3.900 | 3.920 | 3.800 | 3.850 | 16,120 | +0.01(+0.26%) |
Aug 31, 2016 | 3.900 | 4.150 | 3.830 | 3.840 | 27,754 | -0.09(-2.29%) |
Aug 30, 2016 | 4.100 | 4.100 | 3.880 | 3.930 | 32,542 | -0.06(-1.50%) |
Aug 29, 2016 | 3.980 | 4.120 | 3.923 | 3.990 | 45,331 | +0.00(+0.00%) |
Aug 26, 2016 | 4.040 | 4.180 | 3.940 | 3.990 | 24,666 | -0.09(-2.21%) |
Aug 25, 2016 | 3.880 | 4.200 | 3.880 | 4.080 | 43,649 | +0.12(+2.94%) |
Aug 24, 2016 | 4.240 | 4.250 | 3.940 | 3.964 | 62,545 | -0.20(-4.72%) |
Aug 23, 2016 | 4.300 | 4.440 | 4.100 | 4.160 | 94,039 | -0.13(-3.03%) |
Aug 22, 2016 | 4.410 | 4.600 | 4.230 | 4.290 | 60,330 | -0.08(-1.83%) |
Aug 19, 2016 | 4.320 | 4.750 | 4.300 | 4.370 | 68,076 | +0.08(+1.75%) |
Aug 18, 2016 | 4.100 | 4.350 | 4.050 | 4.295 | 78,445 | +0.21(+5.01%) |
Aug 17, 2016 | 3.970 | 4.120 | 3.808 | 4.090 | 119,781 | +0.23(+5.96%) |
Aug 16, 2016 | 3.860 | 3.940 | 3.672 | 3.860 | 12,640 | +0.05(+1.31%) |
Aug 15, 2016 | 3.804 | 3.977 | 3.650 | 3.810 | 37,852 | +0.11(+2.97%) |
Aug 12, 2016 | 3.800 | 3.880 | 3.657 | 3.700 | 33,350 | -0.05(-1.33%) |
Aug 11, 2016 | 3.780 | 3.960 | 3.628 | 3.750 | 27,512 | +0.03(+0.81%) |
Aug 10, 2016 | 3.770 | 3.880 | 3.520 | 3.720 | 18,934 | -0.09(-2.36%) |
Aug 09, 2016 | 3.890 | 3.980 | 3.740 | 3.810 | 27,684 | -0.13(-3.30%) |
Aug 08, 2016 | 4.020 | 4.040 | 3.810 | 3.940 | 30,209 | -0.11(-2.72%) |
Aug 05, 2016 | 4.100 | 4.220 | 3.970 | 4.050 | 17,831 | +0.00(+0.00%) |
Aug 04, 2016 | 3.870 | 4.150 | 3.870 | 4.050 | 144,084 | +0.17(+4.38%) |
Aug 03, 2016 | 3.709 | 3.900 | 3.680 | 3.880 | 79,392 | +0.21(+5.72%) |
Aug 02, 2016 | 3.550 | 3.690 | 3.506 | 3.670 | 52,067 | +0.09(+2.51%) |
Aug 01, 2016 | 3.490 | 3.600 | 3.400 | 3.580 | 73,568 | +0.03(+0.85%) |
Jul 29, 2016 | 3.660 | 3.710 | 3.400 | 3.550 | 51,841 | -0.07(-1.93%) |
Jul 28, 2016 | 3.710 | 3.800 | 3.580 | 3.620 | 16,695 | -0.14(-3.72%) |
Jul 27, 2016 | 3.850 | 3.940 | 3.650 | 3.760 | 43,702 | -0.06(-1.57%) |
Jul 26, 2016 | 3.800 | 3.861 | 3.757 | 3.820 | 8,034 | -0.02(-0.52%) |
Jul 25, 2016 | 3.720 | 3.850 | 3.650 | 3.840 | 40,602 | +0.07(+1.86%) |
Jul 22, 2016 | 3.710 | 3.810 | 3.700 | 3.770 | 18,319 | +0.05(+1.34%) |
Jul 21, 2016 | 3.910 | 3.960 | 3.650 | 3.720 | 72,086 | -0.22(-5.58%) |
Jul 20, 2016 | 3.930 | 3.990 | 3.890 | 3.940 | 33,635 | -0.02(-0.51%) |
Jul 19, 2016 | 4.010 | 4.010 | 3.920 | 3.960 | 8,221 | -0.04(-1.00%) |
Jul 18, 2016 | 3.990 | 4.030 | 3.960 | 4.000 | 32,111 | +0.04(+1.01%) |
Jul 15, 2016 | 3.900 | 3.980 | 3.890 | 3.960 | 16,272 | +0.09(+2.33%) |
Jul 14, 2016 | 3.860 | 3.900 | 3.840 | 3.870 | 36,355 | +0.01(+0.26%) |
Jul 13, 2016 | 3.930 | 3.930 | 3.820 | 3.860 | 18,301 | -0.02(-0.52%) |
Jul 12, 2016 | 3.910 | 3.940 | 3.900 | 3.880 | 15,166 | -0.02(-0.51%) |
Jul 11, 2016 | 3.940 | 3.940 | 3.763 | 3.900 | 27,914 | -0.01(-0.26%) |
Jul 08, 2016 | 3.920 | 3.850 | 3.881 | 3.910 | 47,039 | +0.06(+1.56%) |
Jul 07, 2016 | 3.920 | 3.950 | 3.750 | 3.850 | 63,251 | -0.08(-2.04%) |
Jul 05, 2016 | 4.050 | 4.050 | 3.830 | 3.930 | 41,577 | -0.10(-2.48%) |