Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.590 | 1.590 | 1.470 | 1.490 | 1,012,803 | -0.08(-5.10%) |
Jul 28, 2017 | 1.560 | 1.600 | 1.555 | 1.570 | 264,454 | +0.00(+0.00%) |
Jul 27, 2017 | 1.620 | 1.640 | 1.550 | 1.570 | 622,879 | -0.05(-3.09%) |
Jul 26, 2017 | 1.630 | 1.660 | 1.600 | 1.620 | 419,416 | -0.01(-0.61%) |
Jul 25, 2017 | 1.660 | 1.660 | 1.620 | 1.630 | 394,600 | -0.02(-1.21%) |
Jul 24, 2017 | 1.650 | 1.650 | 1.600 | 1.650 | 293,514 | +0.01(+0.61%) |
Jul 21, 2017 | 1.680 | 1.680 | 1.620 | 1.640 | 331,594 | +0.01(+0.61%) |
Jul 20, 2017 | 1.620 | 1.675 | 1.620 | 1.630 | 358,322 | +0.00(+0.00%) |
Jul 19, 2017 | 1.630 | 1.655 | 1.610 | 1.630 | 315,610 | +0.01(+0.62%) |
Jul 18, 2017 | 1.600 | 1.640 | 1.580 | 1.620 | 411,124 | +0.00(+0.00%) |
Jul 17, 2017 | 1.630 | 1.660 | 1.610 | 1.620 | 346,333 | -0.03(-1.82%) |
Jul 14, 2017 | 1.650 | 1.680 | 1.630 | 1.650 | 442,078 | +0.00(+0.00%) |
Jul 13, 2017 | 1.690 | 1.690 | 1.635 | 1.650 | 433,732 | -0.02(-1.20%) |
Jul 12, 2017 | 1.630 | 1.690 | 1.630 | 1.670 | 570,684 | +0.02(+1.21%) |
Jul 11, 2017 | 1.670 | 1.700 | 1.630 | 1.650 | 618,768 | -0.02(-1.20%) |
Jul 10, 2017 | 1.750 | 1.760 | 1.630 | 1.670 | 711,101 | -0.08(-4.57%) |
Jul 07, 2017 | 1.740 | 1.800 | 1.680 | 1.750 | 704,360 | +0.03(+1.74%) |
Jul 06, 2017 | 1.630 | 1.830 | 1.610 | 1.720 | 2,459,956 | +0.10(+6.17%) |
Jul 05, 2017 | 1.570 | 1.640 | 1.570 | 1.620 | 590,604 | +0.05(+3.18%) |
Jul 03, 2017 | 1.550 | 1.580 | 1.540 | 1.570 | 507,422 | +0.06(+3.97%) |
Jun 30, 2017 | 1.500 | 1.530 | 1.470 | 1.510 | 452,270 | +0.00(+0.00%) |
Jun 29, 2017 | 1.550 | 1.570 | 1.490 | 1.510 | 549,004 | -0.05(-3.21%) |
Jun 28, 2017 | 1.550 | 1.580 | 1.520 | 1.560 | 394,519 | +0.02(+1.30%) |
Jun 27, 2017 | 1.580 | 1.610 | 1.530 | 1.540 | 397,077 | -0.03(-1.91%) |
Jun 26, 2017 | 1.550 | 1.590 | 1.528 | 1.570 | 493,772 | +0.02(+1.29%) |
Jun 23, 2017 | 1.550 | 1,064,418 | -0.03(-1.90%) | |||
Jun 22, 2017 | 1.700 | 1.750 | 1.570 | 1.580 | 1,433,525 | -0.10(-5.95%) |
Jun 21, 2017 | 1.490 | 1.750 | 1.490 | 1.680 | 2,262,357 | +0.18(+12.00%) |
Jun 20, 2017 | 1.490 | 1.520 | 1.450 | 1.500 | 680,519 | +0.02(+1.35%) |
Jun 19, 2017 | 1.430 | 1.500 | 1.420 | 1.480 | 481,942 | +0.06(+4.23%) |
Jun 16, 2017 | 1.440 | 1.460 | 1.420 | 1.420 | 560,813 | -0.04(-2.74%) |
Jun 15, 2017 | 1.480 | 1.490 | 1.450 | 1.460 | 275,933 | -0.04(-2.67%) |
Jun 14, 2017 | 1.510 | 1.520 | 1.480 | 1.500 | 235,156 | +0.00(+0.00%) |
Jun 13, 2017 | 1.480 | 1.510 | 1.450 | 1.500 | 468,087 | +0.03(+2.04%) |
Jun 12, 2017 | 1.460 | 1.490 | 1.450 | 1.470 | 311,842 | +0.01(+0.68%) |
Jun 09, 2017 | 1.420 | 1.480 | 1.420 | 1.460 | 479,860 | +0.04(+2.82%) |
Jun 08, 2017 | 1.460 | 1.489 | 1.400 | 1.420 | 770,945 | -0.04(-2.74%) |
Jun 07, 2017 | 1.470 | 1.490 | 1.440 | 1.460 | 338,688 | -0.01(-0.68%) |
Jun 06, 2017 | 1.480 | 1.510 | 1.440 | 1.470 | 419,714 | -0.02(-1.34%) |
Jun 05, 2017 | 1.490 | 1.508 | 1.450 | 1.490 | 393,112 | +0.01(+0.68%) |
Jun 02, 2017 | 1.420 | 1.510 | 1.420 | 1.480 | 694,931 | +0.06(+4.23%) |
Jun 01, 2017 | 1.430 | 1.440 | 1.400 | 1.420 | 456,384 | +0.02(+1.43%) |
May 31, 2017 | 1.430 | 1.440 | 1.400 | 1.400 | 391,624 | -0.02(-1.41%) |
May 30, 2017 | 1.420 | 1.440 | 1.410 | 1.420 | 394,408 | +0.00(+0.00%) |
May 26, 2017 | 1.440 | 1.442 | 1.420 | 1.420 | 245,816 | -0.02(-1.39%) |
May 25, 2017 | 1.440 | 1.460 | 1.420 | 1.440 | 386,735 | -0.01(-0.69%) |
May 24, 2017 | 1.450 | 1.470 | 1.430 | 1.450 | 246,620 | +0.00(+0.00%) |
May 23, 2017 | 1.460 | 1.470 | 1.440 | 1.450 | 277,880 | -0.01(-0.68%) |
May 22, 2017 | 1.480 | 1.550 | 1.460 | 1.460 | 521,452 | -0.02(-1.35%) |
May 19, 2017 | 1.450 | 1.500 | 1.440 | 1.480 | 788,561 | +0.04(+2.78%) |
May 18, 2017 | 1.450 | 1.490 | 1.440 | 1.440 | 533,664 | -0.02(-1.37%) |
May 17, 2017 | 1.490 | 1.530 | 1.450 | 1.460 | 568,771 | -0.04(-2.67%) |
May 16, 2017 | 1.480 | 1.500 | 1.460 | 1.500 | 619,785 | +0.02(+1.35%) |
May 15, 2017 | 1.510 | 1.570 | 1.440 | 1.480 | 645,093 | -0.04(-2.63%) |
May 12, 2017 | 1.430 | 1.550 | 1.420 | 1.520 | 655,361 | +0.09(+6.29%) |
May 11, 2017 | 1.430 | 1.450 | 1.420 | 1.430 | 510,610 | -0.01(-0.69%) |
May 10, 2017 | 1.480 | 1.500 | 1.435 | 1.440 | 1,250,252 | +0.05(+3.60%) |
May 09, 2017 | 1.430 | 1.430 | 1.380 | 1.390 | 708,742 | -0.04(-2.80%) |
May 08, 2017 | 1.410 | 1.470 | 1.370 | 1.430 | 681,364 | +0.03(+2.14%) |
May 05, 2017 | 1.470 | 1.470 | 1.400 | 1.400 | 890,803 | -0.06(-4.11%) |
May 04, 2017 | 1.450 | 1.480 | 1.440 | 1.460 | 444,044 | +0.00(+0.00%) |
May 03, 2017 | 1.470 | 1.500 | 1.450 | 1.460 | 456,174 | -0.01(-0.68%) |
May 02, 2017 | 1.510 | 1.530 | 1.460 | 1.470 | 496,480 | -0.04(-2.65%) |
May 01, 2017 | 1.480 | 1.550 | 1.480 | 1.510 | 793,847 | +0.03(+2.03%) |
Apr 28, 2017 | 1.480 | 1.520 | 1.480 | 1.480 | 457,433 | -0.02(-1.33%) |
Apr 27, 2017 | 1.510 | 1.550 | 1.480 | 1.500 | 644,923 | -0.01(-0.66%) |
Apr 26, 2017 | 1.490 | 1.540 | 1.480 | 1.510 | 906,172 | +0.01(+0.67%) |
Apr 25, 2017 | 1.510 | 1.530 | 1.490 | 1.500 | 757,118 | +0.00(+0.00%) |
Apr 24, 2017 | 1.500 | 1.530 | 1.450 | 1.500 | 859,850 | +0.03(+2.04%) |
Apr 21, 2017 | 1.480 | 1.530 | 1.450 | 1.470 | 996,443 | -0.02(-1.34%) |
Apr 20, 2017 | 1.520 | 1.570 | 1.460 | 1.490 | 1,042,857 | -0.02(-1.32%) |
Apr 19, 2017 | 1.490 | 1.570 | 1.470 | 1.510 | 2,048,241 | +0.04(+2.72%) |
Apr 18, 2017 | 1.450 | 1.450 | 1.410 | 1.470 | 660,549 | -0.02(-1.34%) |
Apr 17, 2017 | 1.500 | 1.510 | 1.460 | 1.490 | 820,832 | -0.02(-1.32%) |
Apr 13, 2017 | 1.430 | 1.530 | 1.410 | 1.510 | 1,182,500 | +0.07(+4.86%) |
Apr 12, 2017 | 1.480 | 1.530 | 1.430 | 1.440 | 1,076,710 | -0.05(-3.36%) |
Apr 11, 2017 | 1.390 | 1.520 | 1.380 | 1.490 | 1,595,637 | +0.08(+5.67%) |
Apr 10, 2017 | 1.440 | 1.520 | 1.410 | 1.410 | 1,452,094 | -0.07(-4.73%) |
Apr 07, 2017 | 1.560 | 1.590 | 1.480 | 1.480 | 1,535,903 | -0.08(-5.13%) |
Apr 06, 2017 | 1.560 | 1.690 | 1.450 | 1.560 | 2,906,939 | +0.02(+1.30%) |
Apr 05, 2017 | 1.620 | 1.730 | 1.515 | 1.540 | 2,947,233 | -0.16(-9.41%) |
Apr 04, 2017 | 1.770 | 1.850 | 1.610 | 1.700 | 3,015,051 | -0.06(-3.41%) |
Apr 03, 2017 | 1.710 | 1.780 | 1.630 | 1.760 | 2,541,036 | +0.05(+2.92%) |
Mar 31, 2017 | 1.790 | 1.800 | 1.645 | 1.710 | 6,979,767 | -0.19(-10.00%) |
Mar 30, 2017 | 1.500 | 2.010 | 1.450 | 1.900 | 15,508,846 | +0.46(+31.94%) |
Mar 29, 2017 | 1.400 | 1.520 | 1.290 | 1.440 | 11,395,155 | +0.26(+22.03%) |
Mar 28, 2017 | 1.210 | 1.210 | 1.140 | 1.180 | 1,713,635 | +0.01(+0.85%) |
Mar 27, 2017 | 1.120 | 1.180 | 1.120 | 1.170 | 621,265 | +0.03(+2.63%) |
Mar 24, 2017 | 1.130 | 1.150 | 1.120 | 1.140 | 525,588 | +0.01(+0.88%) |
Mar 23, 2017 | 1.180 | 1.200 | 1.100 | 1.130 | 1,023,483 | -0.01(-0.88%) |
Mar 22, 2017 | 1.160 | 1.160 | 1.100 | 1.140 | 590,949 | -0.02(-1.72%) |
Mar 21, 2017 | 1.150 | 1.180 | 1.100 | 1.160 | 809,965 | +0.02(+1.75%) |
Mar 20, 2017 | 1.190 | 1.190 | 1.130 | 1.140 | 576,419 | -0.01(-0.87%) |
Mar 17, 2017 | 1.130 | 1.150 | 1.120 | 1.150 | 492,388 | +0.00(+0.00%) |
Mar 16, 2017 | 1.170 | 1.200 | 1.140 | 1.150 | 394,269 | -0.01(-0.86%) |
Mar 15, 2017 | 1.140 | 1.170 | 1.120 | 1.160 | 401,089 | +0.03(+2.65%) |
Mar 14, 2017 | 1.120 | 1.130 | 1.090 | 1.130 | 489,744 | -0.01(-0.88%) |
Mar 13, 2017 | 1.180 | 1.180 | 1.080 | 1.140 | 1,331,272 | -0.01(-0.87%) |
Mar 10, 2017 | 1.150 | 1.180 | 1.140 | 1.150 | 646,108 | -0.03(-2.54%) |
Mar 09, 2017 | 1.200 | 1.200 | 1.170 | 1.180 | 408,969 | -0.01(-0.84%) |
Mar 08, 2017 | 1.180 | 1.210 | 1.160 | 1.190 | 379,160 | +0.02(+1.71%) |
Mar 07, 2017 | 1.160 | 1.180 | 1.150 | 1.170 | 309,097 | +0.00(+0.00%) |
Mar 06, 2017 | 1.180 | 1.185 | 1.160 | 1.170 | 361,446 | +0.00(+0.00%) |
Mar 03, 2017 | 1.180 | 1.200 | 1.150 | 1.170 | 592,470 | +0.00(+0.00%) |
Mar 02, 2017 | 1.200 | 1.240 | 1.160 | 1.170 | 727,427 | -0.04(-3.31%) |
Mar 01, 2017 | 1.210 | 1.220 | 1.200 | 1.210 | 576,462 | +0.01(+0.83%) |
Feb 28, 2017 | 1.200 | 1.200 | 1.180 | 1.200 | 571,252 | +0.00(+0.00%) |
Feb 27, 2017 | 1.170 | 1.200 | 1.160 | 1.200 | 505,464 | +0.02(+1.69%) |
Feb 24, 2017 | 1.200 | 1.200 | 1.170 | 1.180 | 358,202 | +0.00(+0.00%) |
Feb 23, 2017 | 1.100 | 1.190 | 1.100 | 1.180 | 991,910 | +0.05(+4.42%) |
Feb 22, 2017 | 1.170 | 1.170 | 1.120 | 1.130 | 587,158 | -0.04(-3.42%) |
Feb 21, 2017 | 1.170 | 1.175 | 1.150 | 1.170 | 614,820 | +0.00(+0.00%) |
Feb 17, 2017 | 1.170 | 1.170 | 1.170 | 0 | -0.01(-0.85%) | |
Feb 16, 2017 | 1.190 | 1.200 | 1.180 | 1.180 | 267,910 | -0.02(-1.67%) |
Feb 15, 2017 | 1.190 | 1.200 | 1.170 | 1.200 | 444,190 | +0.00(+0.00%) |
Feb 14, 2017 | 1.210 | 1.210 | 1.170 | 1.200 | 585,360 | +0.00(+0.00%) |
Feb 13, 2017 | 1.220 | 1.220 | 1.170 | 1.200 | 552,967 | +0.01(+0.84%) |
Feb 10, 2017 | 1.210 | 1.210 | 1.150 | 1.190 | 740,260 | -0.02(-1.65%) |
Feb 09, 2017 | 1.150 | 1.210 | 1.140 | 1.210 | 1,031,277 | +0.07(+6.14%) |
Feb 08, 2017 | 1.200 | 1.200 | 1.130 | 1.140 | 841,165 | -0.02(-1.72%) |
Feb 07, 2017 | 1.300 | 1.300 | 1.160 | 1.160 | 2,911,454 | +0.00(+0.00%) |
Feb 06, 2017 | 1.160 | 1.170 | 1.140 | 1.160 | 565,083 | +0.01(+0.87%) |
Feb 03, 2017 | 1.140 | 1.160 | 1.120 | 1.150 | 742,332 | +0.03(+2.68%) |
Feb 02, 2017 | 1.150 | 1.150 | 1.110 | 1.120 | 827,727 | -0.01(-0.88%) |
Feb 01, 2017 | 1.160 | 1.160 | 1.100 | 1.130 | 1,357,278 | +0.04(+3.67%) |
Jan 31, 2017 | 1.160 | 1.170 | 1.080 | 1.090 | 1,190,263 | -0.05(-4.39%) |
Jan 30, 2017 | 1.150 | 1.190 | 1.140 | 1.140 | 1,872,390 | +0.02(+1.79%) |
Jan 27, 2017 | 1.050 | 1.130 | 1.020 | 1.120 | 11,246,329 | -0.40(-26.32%) |
Jan 26, 2017 | 1.520 | 1.540 | 1.500 | 1.520 | 210,592 | +0.00(+0.00%) |
Jan 25, 2017 | 1.450 | 1.540 | 1.430 | 1.520 | 248,328 | +0.09(+6.29%) |
Jan 24, 2017 | 1.410 | 1.440 | 1.400 | 1.430 | 203,361 | +0.02(+1.42%) |
Jan 23, 2017 | 1.440 | 1.440 | 1.400 | 1.410 | 225,998 | -0.03(-2.08%) |
Jan 20, 2017 | 1.420 | 1.460 | 1.410 | 1.440 | 262,498 | +0.02(+1.41%) |
Jan 19, 2017 | 1.450 | 1.480 | 1.420 | 1.420 | 483,056 | -0.03(-2.07%) |
Jan 18, 2017 | 1.520 | 1.530 | 1.430 | 1.450 | 489,486 | -0.05(-3.33%) |
Jan 17, 2017 | 1.520 | 1.523 | 1.500 | 1.500 | 329,969 | -0.01(-0.66%) |
Jan 13, 2017 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.67%) | |
Jan 12, 2017 | 1.510 | 1.520 | 1.500 | 1.500 | 337,756 | -0.02(-1.32%) |
Jan 11, 2017 | 1.530 | 1.560 | 1.490 | 1.520 | 473,389 | -0.02(-1.30%) |
Jan 10, 2017 | 1.520 | 1.557 | 1.510 | 1.540 | 474,883 | +0.01(+0.65%) |
Jan 09, 2017 | 1.530 | 1.560 | 1.480 | 1.530 | 409,081 | +0.01(+0.66%) |
Jan 06, 2017 | 1.520 | 1.540 | 1.500 | 1.520 | 309,434 | +0.00(+0.00%) |
Jan 05, 2017 | 1.570 | 1.575 | 1.500 | 1.520 | 460,886 | -0.01(-0.65%) |
Jan 04, 2017 | 1.550 | 1.580 | 1.520 | 1.530 | 393,103 | -0.01(-0.65%) |
Jan 03, 2017 | 1.530 | 1.586 | 1.500 | 1.540 | 282,394 | +0.01(+0.65%) |
Dec 30, 2016 | 1.530 | 1.530 | 1.530 | 0 | +0.03(+2.00%) | |
Dec 29, 2016 | 1.540 | 1.550 | 1.430 | 1.500 | 843,300 | -0.05(-3.23%) |
Dec 28, 2016 | 1.600 | 1.600 | 1.550 | 1.550 | 357,427 | -0.05(-3.13%) |
Dec 27, 2016 | 1.600 | 1.600 | 1.570 | 1.600 | 453,752 | +0.02(+1.27%) |
Dec 23, 2016 | 1.580 | 1.580 | 1.580 | 0 | +0.04(+2.60%) | |
Dec 22, 2016 | 1.580 | 1.590 | 1.540 | 1.540 | 385,912 | -0.04(-2.53%) |
Dec 21, 2016 | 1.660 | 1.660 | 1.570 | 1.580 | 300,458 | -0.05(-3.07%) |
Dec 20, 2016 | 1.590 | 1.670 | 1.570 | 1.630 | 552,733 | +0.05(+3.49%) |
Dec 19, 2016 | 1.600 | 1.690 | 1.560 | 1.575 | 719,594 | -0.02(-0.94%) |
Dec 16, 2016 | 1.610 | 1.620 | 1.590 | 1.590 | 553,072 | +0.00(+0.00%) |
Dec 15, 2016 | 1.600 | 1.630 | 1.581 | 1.590 | 352,087 | -0.01(-0.63%) |
Dec 14, 2016 | 1.600 | 1.647 | 1.560 | 1.600 | 481,730 | +0.01(+0.63%) |
Dec 13, 2016 | 1.590 | 1.601 | 1.580 | 1.590 | 214,310 | +0.01(+0.63%) |
Dec 12, 2016 | 1.610 | 1.620 | 1.580 | 1.580 | 228,418 | -0.03(-1.86%) |
Dec 09, 2016 | 1.600 | 1.650 | 1.590 | 1.610 | 381,512 | +0.01(+0.63%) |
Dec 08, 2016 | 1.580 | 1.630 | 1.570 | 1.600 | 348,668 | +0.01(+0.63%) |
Dec 07, 2016 | 1.610 | 1.630 | 1.570 | 1.590 | 303,384 | -0.02(-1.24%) |
Dec 06, 2016 | 1.660 | 1.670 | 1.570 | 1.610 | 412,677 | +0.00(+0.00%) |
Dec 05, 2016 | 1.600 | 1.669 | 1.540 | 1.610 | 334,198 | +0.05(+3.21%) |
Dec 02, 2016 | 1.560 | 1.600 | 1.540 | 1.560 | 213,286 | +0.00(+0.00%) |
Dec 01, 2016 | 1.650 | 1.670 | 1.560 | 1.560 | 452,444 | -0.09(-5.45%) |
Nov 30, 2016 | 1.670 | 1.690 | 1.650 | 1.650 | 309,874 | -0.01(-0.60%) |
Nov 29, 2016 | 1.690 | 1.724 | 1.660 | 1.660 | 145,797 | -0.02(-1.19%) |
Nov 28, 2016 | 1.740 | 1.758 | 1.680 | 1.680 | 302,634 | -0.09(-5.08%) |
Nov 25, 2016 | 1.770 | 1.770 | 1.740 | 1.770 | 110,866 | +0.02(+1.14%) |
Nov 23, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.01(+0.57%) | |
Nov 22, 2016 | 1.810 | 1.814 | 1.700 | 1.740 | 620,666 | -0.07(-3.87%) |
Nov 21, 2016 | 1.810 | 1.850 | 1.760 | 1.810 | 751,781 | +0.00(+0.00%) |
Nov 18, 2016 | 1.670 | 1.810 | 1.630 | 1.810 | 457,349 | +0.14(+8.38%) |
Nov 17, 2016 | 1.670 | 1.690 | 1.590 | 1.670 | 362,511 | +0.03(+1.83%) |
Nov 16, 2016 | 1.700 | 1.730 | 1.573 | 1.640 | 354,257 | -0.04(-2.38%) |
Nov 15, 2016 | 1.730 | 1.790 | 1.650 | 1.680 | 512,650 | -0.03(-1.75%) |
Nov 14, 2016 | 1.720 | 1.750 | 1.630 | 1.710 | 376,187 | +0.01(+0.59%) |
Nov 11, 2016 | 1.610 | 1.720 | 1.560 | 1.700 | 575,024 | +0.09(+5.59%) |
Nov 10, 2016 | 1.640 | 1.700 | 1.550 | 1.610 | 709,877 | -0.05(-3.01%) |
Nov 09, 2016 | 1.550 | 1.660 | 1.530 | 1.660 | 469,613 | +0.10(+6.41%) |
Nov 08, 2016 | 1.610 | 1.610 | 1.540 | 1.560 | 158,422 | -0.04(-2.50%) |
Nov 07, 2016 | 1.560 | 1.660 | 1.513 | 1.600 | 416,526 | +0.06(+3.90%) |
Nov 04, 2016 | 1.570 | 1.630 | 1.510 | 1.540 | 344,132 | -0.03(-1.91%) |
Nov 03, 2016 | 1.470 | 1.610 | 1.470 | 1.570 | 339,161 | +0.05(+3.29%) |
Nov 02, 2016 | 1.740 | 1.740 | 1.420 | 1.520 | 696,279 | -0.18(-10.59%) |
Nov 01, 2016 | 1.800 | 1.810 | 1.610 | 1.700 | 781,772 | -0.11(-6.08%) |
Oct 31, 2016 | 1.900 | 1.905 | 1.790 | 1.810 | 403,394 | -0.08(-4.23%) |
Oct 28, 2016 | 1.900 | 1.940 | 1.880 | 1.890 | 245,332 | -0.01(-0.53%) |
Oct 27, 2016 | 1.950 | 1.970 | 1.900 | 1.900 | 274,683 | -0.03(-1.55%) |
Oct 26, 2016 | 1.930 | 1.970 | 1.930 | 1.930 | 226,769 | -0.01(-0.52%) |
Oct 25, 2016 | 1.970 | 1.970 | 1.940 | 1.940 | 317,552 | -0.02(-1.02%) |
Oct 24, 2016 | 1.970 | 2.010 | 1.950 | 1.960 | 307,739 | +0.00(+0.00%) |
Oct 21, 2016 | 2.030 | 2.060 | 1.950 | 1.960 | 226,677 | -0.09(-4.39%) |
Oct 20, 2016 | 1.980 | 2.050 | 1.970 | 2.050 | 237,743 | +0.04(+1.99%) |
Oct 19, 2016 | 1.990 | 2.030 | 1.990 | 2.010 | 128,078 | +0.00(+0.00%) |
Oct 18, 2016 | 1.970 | 2.030 | 1.960 | 2.010 | 730,141 | +0.04(+2.03%) |
Oct 17, 2016 | 2.030 | 2.033 | 1.960 | 1.970 | 296,825 | -0.07(-3.43%) |
Oct 14, 2016 | 2.140 | 2.140 | 2.010 | 2.040 | 329,540 | -0.06(-2.86%) |
Oct 13, 2016 | 2.090 | 2.165 | 2.080 | 2.100 | 163,004 | +0.00(+0.00%) |
Oct 12, 2016 | 2.120 | 2.160 | 2.090 | 2.100 | 365,754 | -0.02(-0.94%) |
Oct 11, 2016 | 2.210 | 2.210 | 2.110 | 2.120 | 341,637 | -0.12(-5.36%) |
Oct 10, 2016 | 2.210 | 2.290 | 2.200 | 2.240 | 691,536 | +0.04(+1.82%) |
Oct 07, 2016 | 2.200 | 2.220 | 2.140 | 2.200 | 545,898 | +0.02(+0.92%) |
Oct 06, 2016 | 2.100 | 2.240 | 2.090 | 2.180 | 893,082 | +0.09(+4.31%) |
Oct 05, 2016 | 2.090 | 2.110 | 2.060 | 2.090 | 240,050 | +0.04(+1.95%) |
Oct 04, 2016 | 2.080 | 2.105 | 2.040 | 2.050 | 199,318 | -0.01(-0.49%) |
Oct 03, 2016 | 2.120 | 2.160 | 2.050 | 2.060 | 414,849 | -0.07(-3.29%) |
Sep 30, 2016 | 2.100 | 2.130 | 2.050 | 2.130 | 417,361 | +0.06(+2.90%) |
Sep 29, 2016 | 2.100 | 2.150 | 2.030 | 2.070 | 628,524 | +0.01(+0.49%) |
Sep 28, 2016 | 2.230 | 2.300 | 2.020 | 2.060 | 2,059,984 | +0.10(+5.10%) |
Sep 27, 2016 | 1.950 | 1.990 | 1.950 | 1.960 | 135,112 | +0.00(+0.00%) |
Sep 26, 2016 | 2.000 | 2.023 | 1.960 | 1.960 | 174,707 | -0.06(-2.97%) |
Sep 23, 2016 | 2.020 | 2.040 | 1.985 | 2.020 | 311,884 | +0.02(+1.00%) |
Sep 22, 2016 | 1.990 | 2.000 | 1.960 | 2.000 | 138,221 | +0.03(+1.52%) |
Sep 21, 2016 | 1.980 | 2.030 | 1.945 | 1.970 | 304,786 | -0.01(-0.51%) |
Sep 20, 2016 | 1.980 | 2.040 | 1.960 | 1.980 | 385,457 | +0.01(+0.51%) |
Sep 19, 2016 | 1.990 | 1.990 | 1.940 | 1.970 | 269,746 | +0.00(+0.00%) |
Sep 16, 2016 | 2.000 | 2.000 | 1.930 | 1.970 | 324,880 | -0.01(-0.51%) |
Sep 15, 2016 | 1.940 | 1.990 | 1.940 | 1.980 | 172,403 | +0.03(+1.54%) |
Sep 14, 2016 | 1.930 | 1.990 | 1.930 | 1.950 | 94,155 | +0.00(+0.00%) |
Sep 13, 2016 | 1.960 | 1.996 | 1.900 | 1.950 | 384,486 | -0.06(-2.99%) |
Sep 12, 2016 | 1.960 | 2.039 | 1.960 | 2.010 | 550,652 | +0.10(+5.24%) |
Sep 09, 2016 | 1.940 | 1.990 | 1.890 | 1.910 | 407,519 | -0.04(-2.05%) |
Sep 08, 2016 | 1.940 | 2.000 | 1.930 | 1.950 | 97,038 | +0.00(+0.00%) |
Sep 07, 2016 | 1.950 | 1.970 | 1.920 | 1.950 | 163,297 | +0.02(+1.04%) |
Sep 06, 2016 | 1.920 | 1.955 | 1.920 | 1.930 | 100,870 | +0.02(+1.05%) |
Sep 02, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 460,700 | -0.03(-1.55%) |
Sep 01, 2016 | 1.920 | 2.000 | 1.910 | 1.940 | 259,206 | +0.03(+1.57%) |
Aug 31, 2016 | 1.910 | 1.950 | 1.880 | 1.910 | 189,936 | -0.03(-1.55%) |
Aug 30, 2016 | 1.950 | 1.970 | 1.940 | 1.940 | 106,577 | -0.02(-1.02%) |
Aug 29, 2016 | 1.920 | 1.960 | 1.910 | 1.960 | 116,358 | +0.04(+2.08%) |
Aug 26, 2016 | 1.940 | 2.000 | 1.910 | 1.920 | 200,422 | -0.04(-2.04%) |
Aug 25, 2016 | 1.930 | 1.970 | 1.880 | 1.960 | 338,055 | +0.02(+1.03%) |
Aug 24, 2016 | 1.980 | 2.000 | 1.920 | 1.940 | 187,596 | -0.04(-2.02%) |
Aug 23, 2016 | 2.010 | 2.020 | 1.980 | 1.980 | 171,528 | -0.03(-1.49%) |
Aug 22, 2016 | 2.030 | 2.030 | 1.970 | 2.010 | 257,072 | +0.00(+0.00%) |
Aug 19, 2016 | 2.020 | 2.070 | 1.980 | 2.010 | 319,623 | -0.01(-0.50%) |
Aug 18, 2016 | 1.940 | 2.040 | 1.940 | 2.020 | 351,969 | +0.07(+3.59%) |
Aug 17, 2016 | 1.960 | 2.020 | 1.950 | 1.950 | 120,600 | -0.03(-1.52%) |
Aug 16, 2016 | 2.000 | 2.020 | 1.970 | 1.980 | 170,186 | -0.04(-1.98%) |
Aug 15, 2016 | 1.940 | 2.028 | 1.940 | 2.020 | 315,158 | +0.07(+3.59%) |
Aug 12, 2016 | 1.950 | 1.970 | 1.880 | 1.950 | 1,059,963 | -0.01(-0.51%) |
Aug 11, 2016 | 1.970 | 2.000 | 1.950 | 1.960 | 352,590 | +0.00(+0.00%) |
Aug 10, 2016 | 2.050 | 2.080 | 1.950 | 1.960 | 792,922 | -0.14(-6.67%) |
Aug 09, 2016 | 2.080 | 2.120 | 2.060 | 2.100 | 246,101 | +0.02(+0.96%) |
Aug 08, 2016 | 2.120 | 2.150 | 2.080 | 2.080 | 195,310 | -0.06(-2.80%) |
Aug 05, 2016 | 2.090 | 2.150 | 2.070 | 2.140 | 330,778 | +0.05(+2.39%) |
Aug 04, 2016 | 2.130 | 2.130 | 2.080 | 2.090 | 143,585 | -0.03(-1.42%) |
Aug 03, 2016 | 2.120 | 2.140 | 2.090 | 2.120 | 227,268 | +0.00(+0.00%) |
Aug 02, 2016 | 2.170 | 2.199 | 2.120 | 2.120 | 212,335 | -0.05(-2.30%) |