Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.830 | 4.830 | 4.550 | 4.660 | 116,161 | -0.09(-1.89%) |
Jul 28, 2017 | 4.660 | 4.774 | 4.540 | 4.750 | 109,449 | +0.09(+1.93%) |
Jul 27, 2017 | 4.930 | 4.930 | 4.600 | 4.660 | 138,099 | -0.17(-3.52%) |
Jul 26, 2017 | 4.860 | 4.879 | 4.810 | 4.830 | 94,047 | +0.02(+0.42%) |
Jul 25, 2017 | 4.950 | 4.950 | 4.800 | 4.810 | 228,267 | -0.01(-0.21%) |
Jul 24, 2017 | 4.950 | 4.950 | 4.720 | 4.820 | 223,860 | -0.12(-2.43%) |
Jul 21, 2017 | 5.110 | 5.180 | 4.820 | 4.940 | 1,002,873 | +0.41(+9.05%) |
Jul 20, 2017 | 4.480 | 4.480 | 4.454 | 4.530 | 57,697 | +0.05(+1.12%) |
Jul 19, 2017 | 4.430 | 4.530 | 4.430 | 4.480 | 60,993 | +0.03(+0.67%) |
Jul 18, 2017 | 4.590 | 4.600 | 4.420 | 4.450 | 78,723 | +0.03(+0.68%) |
Jul 17, 2017 | 4.500 | 4.740 | 4.369 | 4.420 | 222,307 | -0.05(-1.12%) |
Jul 14, 2017 | 4.540 | 4.595 | 4.440 | 4.470 | 38,051 | -0.04(-0.89%) |
Jul 13, 2017 | 4.570 | 4.570 | 4.350 | 4.510 | 73,982 | -0.03(-0.66%) |
Jul 12, 2017 | 4.590 | 4.620 | 4.420 | 4.540 | 155,439 | -0.03(-0.66%) |
Jul 11, 2017 | 4.530 | 4.620 | 4.460 | 4.570 | 81,243 | +0.04(+0.88%) |
Jul 10, 2017 | 4.530 | 4.587 | 4.410 | 4.530 | 96,097 | +0.03(+0.67%) |
Jul 07, 2017 | 4.380 | 4.640 | 4.376 | 4.500 | 311,994 | +0.15(+3.45%) |
Jul 06, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 104,295 | +0.05(+1.16%) |
Jul 05, 2017 | 4.310 | 4.500 | 4.250 | 4.300 | 166,393 | +0.02(+0.47%) |
Jul 03, 2017 | 4.190 | 4.310 | 4.190 | 4.280 | 26,430 | +0.13(+3.13%) |
Jun 30, 2017 | 4.230 | 4.230 | 4.120 | 4.150 | 53,336 | -0.07(-1.66%) |
Jun 29, 2017 | 4.210 | 4.329 | 4.150 | 4.220 | 39,821 | +0.01(+0.24%) |
Jun 28, 2017 | 4.210 | 4.272 | 4.100 | 4.210 | 97,976 | +0.00(+0.00%) |
Jun 27, 2017 | 4.350 | 4.400 | 4.210 | 4.210 | 33,518 | -0.19(-4.32%) |
Jun 26, 2017 | 4.370 | 4.440 | 4.260 | 4.400 | 61,414 | +0.03(+0.69%) |
Jun 23, 2017 | 4.280 | 4.370 | 4.211 | 4.370 | 31,347 | +0.05(+1.16%) |
Jun 22, 2017 | 4.400 | 4.530 | 4.180 | 4.320 | 247,943 | -0.06(-1.37%) |
Jun 21, 2017 | 4.330 | 4.390 | 4.300 | 4.380 | 47,831 | +0.09(+2.10%) |
Jun 20, 2017 | 4.420 | 4.420 | 4.220 | 4.290 | 82,806 | -0.08(-1.83%) |
Jun 19, 2017 | 4.370 | 4.370 | 4.230 | 4.370 | 62,525 | -0.05(-1.13%) |
Jun 16, 2017 | 4.320 | 4.430 | 4.200 | 4.420 | 114,556 | +0.13(+3.03%) |
Jun 15, 2017 | 4.200 | 4.310 | 4.200 | 4.290 | 59,660 | +0.06(+1.42%) |
Jun 14, 2017 | 4.290 | 4.290 | 4.200 | 4.230 | 31,439 | -0.04(-0.94%) |
Jun 13, 2017 | 4.310 | 4.310 | 4.187 | 4.270 | 133,098 | +0.17(+4.15%) |
Jun 12, 2017 | 3.920 | 4.210 | 3.920 | 4.100 | 360,205 | +0.15(+3.80%) |
Jun 09, 2017 | 4.000 | 4.030 | 3.970 | 3.950 | 63,587 | -0.07(-1.74%) |
Jun 08, 2017 | 3.982 | 4.080 | 3.960 | 4.020 | 23,324 | +0.06(+1.52%) |
Jun 07, 2017 | 4.040 | 4.110 | 3.920 | 3.960 | 203,208 | -0.08(-1.98%) |
Jun 06, 2017 | 4.000 | 4.050 | 3.950 | 4.040 | 60,204 | +0.04(+1.00%) |
Jun 05, 2017 | 4.010 | 4.050 | 4.000 | 4.000 | 29,601 | -0.03(-0.74%) |
Jun 02, 2017 | 3.910 | 4.089 | 3.890 | 4.030 | 84,102 | +0.13(+3.33%) |
Jun 01, 2017 | 3.880 | 4.030 | 3.880 | 3.900 | 71,896 | -0.05(-1.27%) |
May 31, 2017 | 3.970 | 4.050 | 3.900 | 3.950 | 80,609 | -0.03(-0.75%) |
May 30, 2017 | 3.950 | 4.026 | 3.950 | 3.980 | 37,529 | -0.04(-1.00%) |
May 26, 2017 | 4.010 | 4.070 | 4.010 | 4.020 | 20,571 | -0.02(-0.50%) |
May 25, 2017 | 4.030 | 4.090 | 4.010 | 4.040 | 29,784 | -0.03(-0.74%) |
May 24, 2017 | 4.120 | 4.190 | 4.050 | 4.070 | 66,889 | -0.04(-0.97%) |
May 23, 2017 | 4.150 | 4.150 | 4.060 | 4.110 | 23,621 | -0.01(-0.24%) |
May 22, 2017 | 4.110 | 4.200 | 4.080 | 4.120 | 73,542 | -0.02(-0.48%) |
May 19, 2017 | 4.070 | 4.150 | 4.000 | 4.140 | 73,113 | +0.10(+2.48%) |
May 18, 2017 | 3.940 | 4.200 | 3.920 | 4.040 | 147,270 | +0.07(+1.76%) |
May 17, 2017 | 4.130 | 4.160 | 3.920 | 3.970 | 137,288 | -0.17(-4.11%) |
May 16, 2017 | 4.180 | 4.188 | 4.050 | 4.140 | 58,727 | +0.01(+0.24%) |
May 15, 2017 | 4.080 | 4.160 | 4.000 | 4.130 | 129,587 | +0.11(+2.74%) |
May 12, 2017 | 4.010 | 4.100 | 3.960 | 4.020 | 101,913 | +0.01(+0.25%) |
May 11, 2017 | 4.100 | 4.100 | 3.930 | 4.010 | 60,039 | -0.06(-1.47%) |
May 10, 2017 | 4.000 | 4.100 | 3.910 | 4.070 | 98,472 | +0.10(+2.52%) |
May 09, 2017 | 3.850 | 3.990 | 3.841 | 3.970 | 99,756 | +0.14(+3.66%) |
May 08, 2017 | 3.950 | 4.000 | 3.790 | 3.830 | 132,461 | -0.12(-3.04%) |
May 05, 2017 | 4.100 | 4.112 | 3.900 | 3.950 | 128,876 | -0.17(-4.13%) |
May 04, 2017 | 4.130 | 4.230 | 4.100 | 4.120 | 65,593 | -0.02(-0.48%) |
May 03, 2017 | 4.200 | 4.240 | 4.100 | 4.140 | 53,932 | -0.11(-2.59%) |
May 02, 2017 | 4.250 | 4.390 | 4.150 | 4.250 | 261,457 | +0.03(+0.71%) |
May 01, 2017 | 4.180 | 4.240 | 4.110 | 4.220 | 57,530 | +0.09(+2.18%) |
Apr 28, 2017 | 4.220 | 4.240 | 4.090 | 4.130 | 69,735 | -0.05(-1.20%) |
Apr 27, 2017 | 4.170 | 4.239 | 4.140 | 4.180 | 150,525 | +0.04(+0.97%) |
Apr 26, 2017 | 4.140 | 4.180 | 4.090 | 4.140 | 102,099 | +0.05(+1.22%) |
Apr 25, 2017 | 4.170 | 4.170 | 4.016 | 4.090 | 156,111 | -0.03(-0.73%) |
Apr 24, 2017 | 4.030 | 4.300 | 4.030 | 4.120 | 457,425 | +0.04(+0.98%) |
Apr 21, 2017 | 4.080 | 4.110 | 3.940 | 4.080 | 55,539 | -0.03(-0.73%) |
Apr 20, 2017 | 4.070 | 4.130 | 3.900 | 4.110 | 198,975 | +0.05(+1.23%) |
Apr 19, 2017 | 4.200 | 4.220 | 3.860 | 4.060 | 219,140 | +0.01(+0.25%) |
Apr 18, 2017 | 4.100 | 4.150 | 3.860 | 4.050 | 211,333 | +0.02(+0.50%) |
Apr 17, 2017 | 3.640 | 4.120 | 3.630 | 4.030 | 305,528 | +0.38(+10.41%) |
Apr 13, 2017 | 3.640 | 3.750 | 3.600 | 3.650 | 135,573 | -0.01(-0.27%) |
Apr 12, 2017 | 3.640 | 3.770 | 3.580 | 3.660 | 301,593 | +0.09(+2.52%) |
Apr 11, 2017 | 3.780 | 3.853 | 3.500 | 3.570 | 520,340 | -0.26(-6.79%) |
Apr 10, 2017 | 4.010 | 4.340 | 3.820 | 3.830 | 336,567 | -0.18(-4.49%) |
Apr 07, 2017 | 4.030 | 4.050 | 3.935 | 4.010 | 132,204 | -0.05(-1.23%) |
Apr 06, 2017 | 4.490 | 4.490 | 3.820 | 4.060 | 993,947 | -0.44(-9.78%) |
Apr 05, 2017 | 4.500 | 4.721 | 4.410 | 4.500 | 300,676 | +0.03(+0.67%) |
Apr 04, 2017 | 4.760 | 4.970 | 4.410 | 4.470 | 564,799 | -0.24(-5.10%) |
Apr 03, 2017 | 4.330 | 5.100 | 4.200 | 4.710 | 2,158,281 | +0.46(+10.82%) |
Mar 31, 2017 | 4.020 | 4.450 | 3.950 | 4.250 | 558,417 | +0.38(+9.82%) |
Mar 30, 2017 | 4.000 | 4.080 | 3.870 | 3.870 | 120,131 | -0.12(-3.01%) |
Mar 29, 2017 | 4.040 | 4.180 | 3.900 | 3.990 | 113,211 | -0.05(-1.24%) |
Mar 28, 2017 | 4.040 | 4.210 | 3.920 | 4.040 | 171,299 | +0.03(+0.75%) |
Mar 27, 2017 | 3.810 | 4.040 | 3.810 | 4.010 | 83,501 | +0.09(+2.30%) |
Mar 24, 2017 | 3.950 | 3.990 | 3.810 | 3.920 | 28,956 | -0.03(-0.76%) |
Mar 23, 2017 | 3.880 | 3.983 | 3.880 | 3.950 | 56,453 | +0.07(+1.80%) |
Mar 22, 2017 | 3.790 | 3.989 | 3.790 | 3.880 | 72,059 | +0.07(+1.84%) |
Mar 21, 2017 | 4.070 | 4.070 | 3.800 | 3.810 | 212,981 | -0.26(-6.39%) |
Mar 20, 2017 | 4.260 | 4.300 | 4.000 | 4.070 | 117,376 | -0.17(-4.01%) |
Mar 17, 2017 | 4.250 | 4.260 | 4.110 | 4.240 | 63,225 | +0.02(+0.47%) |
Mar 16, 2017 | 4.160 | 4.300 | 4.160 | 4.220 | 92,212 | -0.03(-0.71%) |
Mar 15, 2017 | 4.120 | 4.300 | 4.090 | 4.250 | 133,520 | +0.16(+3.91%) |
Mar 14, 2017 | 4.060 | 4.140 | 3.990 | 4.090 | 25,325 | +0.02(+0.49%) |
Mar 13, 2017 | 4.060 | 4.143 | 3.950 | 4.070 | 73,879 | -0.01(-0.25%) |
Mar 10, 2017 | 4.190 | 4.210 | 4.050 | 4.080 | 55,457 | -0.09(-2.16%) |
Mar 09, 2017 | 4.070 | 4.240 | 4.000 | 4.170 | 174,372 | +0.14(+3.47%) |
Mar 08, 2017 | 3.890 | 4.110 | 3.890 | 4.030 | 83,727 | +0.14(+3.60%) |
Mar 07, 2017 | 3.980 | 4.000 | 3.820 | 3.890 | 167,928 | -0.10(-2.51%) |
Mar 06, 2017 | 4.150 | 4.150 | 3.860 | 3.990 | 315,781 | -0.19(-4.55%) |
Mar 03, 2017 | 4.190 | 4.450 | 4.160 | 4.180 | 151,893 | -0.01(-0.24%) |
Mar 02, 2017 | 4.300 | 4.340 | 4.160 | 4.190 | 115,466 | -0.14(-3.23%) |
Mar 01, 2017 | 4.350 | 4.430 | 4.160 | 4.330 | 219,803 | -0.02(-0.46%) |
Feb 28, 2017 | 4.510 | 4.510 | 4.260 | 4.350 | 307,011 | -0.12(-2.68%) |
Feb 27, 2017 | 4.200 | 4.490 | 4.100 | 4.470 | 348,206 | +0.32(+7.71%) |
Feb 24, 2017 | 4.000 | 4.150 | 3.520 | 4.150 | 347,457 | +0.17(+4.27%) |
Feb 23, 2017 | 4.560 | 4.680 | 3.830 | 3.980 | 974,738 | -0.53(-11.75%) |
Feb 22, 2017 | 4.000 | 4.640 | 3.812 | 4.510 | 1,186,570 | +0.57(+14.47%) |
Feb 21, 2017 | 3.750 | 3.980 | 3.550 | 3.940 | 433,777 | +0.34(+9.44%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.08(+2.27%) | |
Feb 16, 2017 | 3.500 | 3.670 | 3.420 | 3.520 | 245,125 | +0.10(+2.92%) |
Feb 15, 2017 | 3.310 | 3.410 | 3.226 | 3.420 | 117,128 | +0.13(+3.95%) |
Feb 14, 2017 | 3.300 | 3.320 | 3.210 | 3.290 | 49,258 | +0.02(+0.61%) |
Feb 13, 2017 | 3.320 | 3.330 | 3.240 | 3.270 | 163,337 | +0.00(+0.00%) |
Feb 10, 2017 | 3.190 | 3.280 | 3.150 | 3.270 | 131,649 | +0.06(+1.87%) |
Feb 09, 2017 | 3.250 | 3.270 | 3.170 | 3.210 | 89,382 | -0.01(-0.31%) |
Feb 08, 2017 | 3.250 | 3.256 | 3.170 | 3.220 | 81,150 | +0.00(+0.00%) |
Feb 07, 2017 | 3.150 | 3.280 | 3.120 | 3.220 | 118,489 | +0.07(+2.22%) |
Feb 06, 2017 | 3.150 | 3.150 | 3.020 | 3.150 | 94,306 | +0.06(+1.94%) |
Feb 03, 2017 | 3.050 | 3.176 | 2.910 | 3.090 | 189,439 | +0.08(+2.66%) |
Feb 02, 2017 | 3.200 | 3.400 | 2.900 | 3.010 | 564,080 | -0.13(-4.16%) |
Feb 01, 2017 | 2.860 | 3.150 | 2.750 | 3.141 | 686,968 | +0.30(+10.58%) |
Jan 31, 2017 | 2.790 | 2.840 | 2.770 | 2.840 | 59,907 | +0.09(+3.27%) |
Jan 30, 2017 | 2.800 | 2.835 | 2.720 | 2.750 | 40,866 | -0.08(-2.83%) |
Jan 27, 2017 | 2.850 | 2.860 | 2.750 | 2.830 | 89,879 | +0.00(+0.00%) |
Jan 26, 2017 | 2.780 | 2.840 | 2.720 | 2.830 | 80,510 | +0.08(+2.91%) |
Jan 25, 2017 | 2.640 | 2.760 | 2.640 | 2.750 | 73,184 | +0.08(+3.03%) |
Jan 24, 2017 | 2.680 | 2.696 | 2.570 | 2.669 | 103,058 | -0.03(-1.15%) |
Jan 23, 2017 | 2.740 | 2.770 | 2.650 | 2.700 | 56,371 | -0.02(-0.74%) |
Jan 20, 2017 | 2.670 | 2.760 | 2.620 | 2.720 | 82,018 | +0.07(+2.64%) |
Jan 19, 2017 | 2.680 | 2.720 | 2.620 | 2.650 | 62,668 | -0.06(-2.21%) |
Jan 18, 2017 | 2.690 | 2.870 | 2.650 | 2.710 | 223,977 | +0.00(+0.00%) |
Jan 17, 2017 | 2.780 | 2.800 | 2.690 | 2.710 | 43,699 | -0.06(-2.17%) |
Jan 13, 2017 | 2.770 | 2.770 | 2.770 | 0 | +0.08(+2.97%) | |
Jan 12, 2017 | 2.565 | 2.710 | 2.480 | 2.690 | 107,677 | +0.05(+1.89%) |
Jan 11, 2017 | 2.700 | 2.726 | 2.550 | 2.640 | 85,127 | +0.00(+0.00%) |
Jan 10, 2017 | 2.730 | 2.797 | 2.600 | 2.640 | 66,607 | -0.11(-4.00%) |
Jan 09, 2017 | 2.530 | 2.750 | 2.530 | 2.750 | 87,062 | +0.22(+8.70%) |
Jan 06, 2017 | 2.540 | 2.580 | 2.520 | 2.530 | 31,090 | +0.01(+0.40%) |
Jan 05, 2017 | 2.530 | 2.600 | 2.520 | 2.520 | 14,583 | +0.00(+0.00%) |
Jan 04, 2017 | 2.540 | 2.600 | 2.490 | 2.520 | 68,051 | -0.04(-1.56%) |
Jan 03, 2017 | 2.520 | 2.570 | 2.480 | 2.560 | 66,524 | +0.02(+0.79%) |
Dec 30, 2016 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.500 | 2.560 | 2.500 | 2.540 | 125,911 | -0.02(-0.78%) |
Dec 28, 2016 | 2.690 | 2.690 | 2.530 | 2.560 | 89,854 | -0.12(-4.48%) |
Dec 27, 2016 | 2.600 | 2.732 | 2.600 | 2.680 | 81,265 | +0.10(+3.88%) |
Dec 23, 2016 | 2.580 | 2.580 | 2.580 | 0 | +0.08(+3.20%) | |
Dec 22, 2016 | 2.690 | 2.750 | 2.500 | 2.500 | 252,593 | -0.21(-7.75%) |
Dec 21, 2016 | 2.680 | 2.820 | 2.680 | 2.710 | 127,554 | +0.02(+0.74%) |
Dec 20, 2016 | 2.850 | 2.850 | 2.614 | 2.690 | 322,908 | -0.19(-6.60%) |
Dec 19, 2016 | 3.040 | 3.080 | 2.760 | 2.880 | 1,978,587 | +0.21(+7.87%) |
Dec 16, 2016 | 2.460 | 2.700 | 2.402 | 2.670 | 222,582 | +0.19(+7.66%) |
Dec 15, 2016 | 2.520 | 2.660 | 2.370 | 2.480 | 532,269 | -0.14(-5.34%) |
Dec 14, 2016 | 2.380 | 2.880 | 2.270 | 2.620 | 4,948,779 | +0.46(+21.30%) |
Dec 13, 2016 | 2.130 | 2.170 | 2.100 | 2.160 | 78,269 | +0.01(+0.46%) |
Dec 12, 2016 | 2.120 | 2.210 | 2.120 | 2.150 | 51,041 | -0.01(-0.46%) |
Dec 09, 2016 | 2.100 | 2.260 | 2.100 | 2.160 | 44,552 | -0.04(-1.82%) |
Dec 08, 2016 | 2.240 | 2.290 | 2.180 | 2.200 | 43,424 | -0.06(-2.65%) |
Dec 07, 2016 | 2.300 | 2.300 | 2.210 | 2.260 | 57,680 | +0.06(+2.73%) |
Dec 06, 2016 | 2.170 | 2.280 | 2.150 | 2.200 | 69,570 | +0.05(+2.33%) |
Dec 05, 2016 | 2.070 | 2.150 | 2.070 | 2.150 | 66,778 | +0.06(+2.87%) |
Dec 02, 2016 | 2.120 | 2.130 | 2.070 | 2.090 | 53,791 | +0.00(+0.00%) |
Dec 01, 2016 | 2.140 | 2.196 | 2.090 | 2.090 | 50,861 | -0.06(-2.79%) |
Nov 30, 2016 | 2.190 | 2.200 | 2.130 | 2.150 | 37,214 | -0.05(-2.27%) |
Nov 29, 2016 | 2.200 | 2.215 | 2.150 | 2.200 | 50,808 | +0.03(+1.38%) |
Nov 28, 2016 | 2.190 | 2.210 | 2.070 | 2.170 | 103,582 | -0.02(-0.91%) |
Nov 25, 2016 | 2.140 | 2.190 | 2.120 | 2.190 | 10,003 | +0.06(+2.82%) |
Nov 23, 2016 | 2.130 | 2.130 | 2.130 | 0 | +0.03(+1.43%) | |
Nov 22, 2016 | 2.157 | 2.228 | 2.070 | 2.100 | 120,022 | -0.06(-2.78%) |
Nov 21, 2016 | 2.180 | 2.180 | 2.130 | 2.160 | 20,831 | -0.03(-1.37%) |
Nov 18, 2016 | 2.160 | 2.190 | 2.120 | 2.190 | 22,843 | +0.04(+1.76%) |
Nov 17, 2016 | 2.140 | 2.140 | 2.110 | 2.152 | 33,560 | +0.01(+0.34%) |
Nov 16, 2016 | 2.200 | 2.200 | 2.060 | 2.145 | 91,336 | -0.02(-0.92%) |
Nov 15, 2016 | 2.220 | 2.220 | 2.130 | 2.165 | 56,308 | -0.08(-3.35%) |
Nov 14, 2016 | 2.250 | 2.280 | 2.190 | 2.240 | 18,610 | -0.03(-1.32%) |
Nov 11, 2016 | 2.190 | 2.200 | 2.180 | 2.270 | 53,153 | +0.07(+3.18%) |
Nov 10, 2016 | 2.200 | 2.210 | 2.160 | 2.200 | 46,173 | +0.00(+0.00%) |
Nov 09, 2016 | 2.220 | 2.220 | 2.142 | 2.200 | 50,347 | -0.05(-2.22%) |
Nov 08, 2016 | 2.250 | 2.250 | 2.180 | 2.250 | 25,651 | +0.07(+3.21%) |
Nov 07, 2016 | 2.230 | 2.270 | 2.120 | 2.180 | 39,922 | +0.00(+0.00%) |
Nov 04, 2016 | 2.110 | 2.280 | 2.110 | 2.180 | 15,035 | +0.04(+1.87%) |
Nov 03, 2016 | 2.200 | 2.269 | 2.100 | 2.140 | 107,687 | -0.11(-4.89%) |
Nov 02, 2016 | 2.350 | 2.350 | 2.210 | 2.250 | 21,215 | -0.06(-2.60%) |
Nov 01, 2016 | 2.340 | 2.352 | 2.270 | 2.310 | 9,770 | -0.01(-0.43%) |
Oct 31, 2016 | 2.360 | 2.373 | 2.270 | 2.320 | 57,408 | -0.02(-0.85%) |
Oct 28, 2016 | 2.354 | 2.366 | 2.270 | 2.340 | 36,082 | -0.01(-0.43%) |
Oct 27, 2016 | 2.310 | 2.410 | 2.285 | 2.350 | 39,685 | +0.07(+3.07%) |
Oct 26, 2016 | 2.170 | 2.290 | 2.150 | 2.280 | 70,115 | +0.12(+5.56%) |
Oct 25, 2016 | 2.200 | 2.230 | 2.150 | 2.160 | 18,922 | -0.02(-0.92%) |
Oct 24, 2016 | 2.180 | 2.200 | 2.090 | 2.180 | 47,290 | -0.01(-0.46%) |
Oct 21, 2016 | 2.210 | 2.250 | 2.190 | 2.190 | 55,363 | -0.06(-2.67%) |
Oct 20, 2016 | 2.320 | 2.320 | 2.240 | 2.250 | 112,238 | -0.07(-3.02%) |
Oct 19, 2016 | 2.300 | 2.325 | 2.260 | 2.320 | 83,774 | +0.06(+2.65%) |
Oct 18, 2016 | 2.300 | 2.350 | 2.260 | 2.260 | 26,212 | -0.03(-1.31%) |
Oct 17, 2016 | 2.250 | 2.310 | 2.250 | 2.290 | 54,173 | +0.02(+0.88%) |
Oct 14, 2016 | 2.360 | 2.400 | 2.270 | 2.270 | 31,445 | -0.06(-2.58%) |
Oct 13, 2016 | 2.380 | 2.380 | 2.250 | 2.330 | 50,103 | -0.03(-1.27%) |
Oct 12, 2016 | 2.407 | 2.420 | 2.350 | 2.360 | 36,496 | -0.04(-1.67%) |
Oct 11, 2016 | 2.392 | 2.430 | 2.380 | 2.400 | 9,929 | -0.02(-0.83%) |
Oct 10, 2016 | 2.380 | 2.440 | 2.380 | 2.420 | 21,332 | +0.02(+0.83%) |
Oct 07, 2016 | 2.420 | 2.420 | 2.360 | 2.400 | 44,274 | -0.02(-0.83%) |
Oct 06, 2016 | 2.360 | 2.500 | 2.360 | 2.420 | 53,018 | +0.04(+1.68%) |
Oct 05, 2016 | 2.370 | 2.420 | 2.369 | 2.380 | 36,690 | +0.00(+0.00%) |
Oct 04, 2016 | 2.400 | 2.410 | 2.380 | 2.380 | 8,824 | -0.03(-1.24%) |
Oct 03, 2016 | 2.380 | 2.430 | 2.380 | 2.410 | 16,728 | +0.00(+0.00%) |
Sep 30, 2016 | 2.400 | 2.410 | 2.380 | 2.410 | 24,436 | +0.02(+0.84%) |
Sep 29, 2016 | 2.400 | 2.440 | 2.390 | 2.390 | 45,297 | -0.04(-1.65%) |
Sep 28, 2016 | 2.490 | 2.560 | 2.410 | 2.430 | 192,727 | -0.02(-0.82%) |
Sep 27, 2016 | 2.400 | 2.470 | 2.397 | 2.450 | 40,822 | +0.02(+0.82%) |
Sep 26, 2016 | 2.400 | 2.470 | 2.360 | 2.430 | 99,027 | -0.01(-0.41%) |
Sep 23, 2016 | 2.420 | 2.470 | 2.407 | 2.440 | 140,377 | +0.01(+0.41%) |
Sep 22, 2016 | 2.420 | 2.480 | 2.420 | 2.430 | 21,363 | +0.01(+0.41%) |
Sep 21, 2016 | 2.500 | 2.550 | 2.410 | 2.420 | 51,389 | -0.10(-3.97%) |
Sep 20, 2016 | 2.540 | 2.580 | 2.520 | 2.520 | 38,294 | +0.00(+0.00%) |
Sep 19, 2016 | 2.550 | 2.650 | 2.488 | 2.520 | 61,231 | -0.07(-2.70%) |
Sep 16, 2016 | 2.450 | 2.650 | 2.450 | 2.590 | 217,154 | +0.13(+5.50%) |
Sep 15, 2016 | 2.450 | 2.460 | 2.420 | 2.455 | 31,249 | +0.02(+1.03%) |
Sep 14, 2016 | 2.480 | 2.480 | 2.410 | 2.430 | 41,170 | +0.01(+0.41%) |
Sep 13, 2016 | 2.420 | 2.440 | 2.371 | 2.420 | 33,959 | +0.01(+0.41%) |
Sep 12, 2016 | 2.390 | 2.440 | 2.370 | 2.410 | 51,803 | -0.00(-0.17%) |
Sep 09, 2016 | 2.440 | 2.440 | 2.400 | 2.414 | 57,671 | -0.03(-1.07%) |
Sep 08, 2016 | 2.400 | 2.442 | 2.380 | 2.440 | 32,749 | +0.02(+0.83%) |
Sep 07, 2016 | 2.380 | 2.480 | 2.380 | 2.420 | 31,079 | +0.02(+0.83%) |
Sep 06, 2016 | 2.350 | 2.460 | 2.350 | 2.400 | 46,268 | +0.01(+0.42%) |
Sep 02, 2016 | 2.410 | 2.390 | 2.390 | 2.390 | 58,600 | -0.04(-1.65%) |
Sep 01, 2016 | 2.380 | 2.449 | 2.380 | 2.430 | 36,799 | +0.04(+1.67%) |
Aug 31, 2016 | 2.380 | 2.410 | 2.380 | 2.390 | 18,379 | -0.02(-0.83%) |
Aug 30, 2016 | 2.440 | 2.440 | 2.381 | 2.410 | 22,237 | +0.04(+1.68%) |
Aug 29, 2016 | 2.380 | 2.413 | 2.360 | 2.370 | 38,957 | -0.04(-1.66%) |
Aug 26, 2016 | 2.470 | 2.470 | 2.390 | 2.410 | 53,139 | -0.04(-1.49%) |
Aug 25, 2016 | 2.440 | 2.480 | 2.420 | 2.446 | 52,506 | -0.00(-0.14%) |
Aug 24, 2016 | 2.493 | 2.502 | 2.430 | 2.450 | 47,141 | -0.07(-2.78%) |
Aug 23, 2016 | 2.570 | 2.580 | 2.486 | 2.520 | 66,969 | -0.02(-0.79%) |
Aug 22, 2016 | 2.500 | 2.585 | 2.410 | 2.540 | 116,550 | +0.06(+2.42%) |
Aug 19, 2016 | 2.520 | 2.550 | 2.480 | 2.480 | 53,047 | -0.08(-2.94%) |
Aug 18, 2016 | 2.470 | 2.610 | 2.460 | 2.555 | 166,316 | +0.08(+3.44%) |
Aug 17, 2016 | 2.480 | 2.492 | 2.450 | 2.470 | 18,718 | +0.01(+0.41%) |
Aug 16, 2016 | 2.400 | 2.528 | 2.400 | 2.460 | 48,847 | +0.02(+0.82%) |
Aug 15, 2016 | 2.380 | 2.550 | 2.320 | 2.440 | 129,463 | +0.07(+2.95%) |
Aug 12, 2016 | 2.400 | 2.450 | 2.360 | 2.370 | 26,551 | +0.02(+0.85%) |
Aug 11, 2016 | 2.490 | 2.490 | 2.350 | 2.350 | 53,194 | -0.05(-2.08%) |
Aug 10, 2016 | 2.420 | 2.550 | 2.400 | 2.400 | 67,962 | +0.00(+0.00%) |
Aug 09, 2016 | 2.490 | 2.530 | 2.400 | 2.400 | 61,523 | -0.07(-2.83%) |
Aug 08, 2016 | 2.500 | 2.600 | 2.450 | 2.470 | 127,404 | +0.02(+0.82%) |
Aug 05, 2016 | 2.380 | 2.490 | 2.370 | 2.450 | 139,688 | +0.04(+1.66%) |
Aug 04, 2016 | 2.420 | 2.449 | 2.400 | 2.410 | 50,910 | -0.04(-1.63%) |
Aug 03, 2016 | 2.450 | 2.470 | 2.410 | 2.450 | 35,157 | -0.03(-1.21%) |
Aug 02, 2016 | 2.450 | 2.490 | 2.440 | 2.480 | 37,674 | -0.03(-1.20%) |