Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.245 | 2.470 | 2.245 | 2.368 | 88,845 | +0.01(+0.33%) |
Apr 27, 2017 | 2.350 | 2.402 | 2.167 | 2.360 | 105,204 | -0.04(-1.67%) |
Apr 26, 2017 | 2.440 | 2.442 | 2.300 | 2.400 | 72,358 | -0.04(-1.64%) |
Apr 25, 2017 | 2.420 | 2.600 | 2.300 | 2.440 | 351,357 | +0.04(+1.67%) |
Apr 24, 2017 | 2.260 | 2.780 | 2.165 | 2.400 | 648,939 | +0.15(+6.67%) |
Apr 21, 2017 | 2.270 | 2.310 | 2.210 | 2.250 | 16,720 | -0.05(-2.17%) |
Apr 20, 2017 | 2.370 | 2.380 | 2.290 | 2.300 | 19,630 | -0.02(-0.86%) |
Apr 19, 2017 | 2.340 | 2.360 | 2.310 | 2.320 | 19,705 | -0.05(-2.11%) |
Apr 18, 2017 | 2.310 | 2.390 | 2.240 | 2.370 | 87,627 | +0.13(+5.80%) |
Apr 17, 2017 | 2.370 | 2.420 | 2.160 | 2.240 | 59,768 | -0.11(-4.68%) |
Apr 13, 2017 | 2.400 | 2.487 | 2.350 | 2.350 | 38,211 | -0.05(-2.08%) |
Apr 12, 2017 | 2.360 | 2.590 | 2.350 | 2.400 | 103,437 | -0.20(-7.69%) |
Apr 11, 2017 | 2.250 | 2.900 | 2.170 | 2.600 | 795,335 | +0.33(+14.54%) |
Apr 10, 2017 | 2.470 | 2.470 | 2.180 | 2.270 | 220,039 | -0.26(-10.28%) |
Apr 07, 2017 | 2.640 | 2.680 | 2.520 | 2.530 | 36,574 | -0.10(-3.80%) |
Apr 06, 2017 | 2.540 | 2.690 | 2.531 | 2.630 | 50,645 | +0.10(+3.95%) |
Apr 05, 2017 | 2.710 | 2.790 | 2.530 | 2.530 | 139,751 | -0.21(-7.66%) |
Apr 04, 2017 | 2.820 | 2.865 | 2.740 | 2.740 | 43,037 | -0.09(-3.18%) |
Apr 03, 2017 | 2.900 | 2.910 | 2.740 | 2.830 | 142,961 | -0.06(-2.08%) |
Mar 31, 2017 | 2.910 | 2.960 | 2.850 | 2.890 | 61,620 | +0.01(+0.35%) |
Mar 30, 2017 | 2.900 | 3.070 | 2.870 | 2.880 | 214,912 | -0.03(-1.03%) |
Mar 29, 2017 | 3.000 | 3.090 | 2.900 | 2.910 | 161,655 | -0.12(-3.96%) |
Mar 28, 2017 | 2.970 | 3.280 | 2.900 | 3.030 | 534,101 | +0.03(+1.00%) |
Mar 27, 2017 | 2.950 | 3.090 | 2.860 | 3.000 | 176,735 | +0.02(+0.67%) |
Mar 24, 2017 | 2.960 | 3.180 | 2.839 | 2.980 | 387,922 | +0.01(+0.34%) |
Mar 23, 2017 | 2.960 | 3.030 | 2.860 | 2.970 | 77,503 | -0.03(-1.00%) |
Mar 22, 2017 | 2.860 | 3.150 | 2.790 | 3.000 | 597,442 | +0.17(+6.01%) |
Mar 21, 2017 | 3.000 | 3.000 | 2.750 | 2.830 | 162,131 | -0.07(-2.41%) |
Mar 20, 2017 | 2.880 | 3.030 | 2.860 | 2.900 | 175,314 | +0.05(+1.75%) |
Mar 17, 2017 | 2.940 | 3.143 | 2.850 | 2.850 | 296,982 | -0.09(-3.06%) |
Mar 16, 2017 | 2.980 | 3.040 | 2.860 | 2.940 | 148,202 | -0.05(-1.67%) |
Mar 15, 2017 | 2.910 | 3.185 | 2.880 | 2.990 | 255,732 | +0.07(+2.40%) |
Mar 14, 2017 | 3.060 | 3.150 | 2.830 | 2.920 | 235,959 | -0.17(-5.50%) |
Mar 13, 2017 | 3.280 | 3.590 | 3.060 | 3.090 | 294,768 | -0.03(-0.96%) |
Mar 10, 2017 | 3.170 | 3.390 | 3.050 | 3.120 | 204,632 | -0.12(-3.70%) |
Mar 09, 2017 | 3.190 | 3.290 | 2.930 | 3.240 | 405,906 | -0.11(-3.28%) |
Mar 08, 2017 | 2.940 | 3.860 | 2.900 | 3.350 | 4,115,610 | +0.55(+19.64%) |
Mar 07, 2017 | 2.850 | 2.999 | 2.742 | 2.800 | 229,927 | -0.10(-3.45%) |
Mar 06, 2017 | 2.950 | 3.180 | 2.800 | 2.900 | 348,073 | -0.07(-2.36%) |
Mar 03, 2017 | 3.080 | 3.090 | 2.900 | 2.970 | 385,110 | -0.21(-6.60%) |
Mar 02, 2017 | 3.300 | 3.930 | 3.070 | 3.180 | 7,333,710 | +0.09(+2.91%) |
Mar 01, 2017 | 2.760 | 3.130 | 2.620 | 3.090 | 1,556,810 | +0.32(+11.55%) |
Feb 28, 2017 | 2.740 | 2.830 | 2.610 | 2.770 | 275,187 | +0.07(+2.59%) |
Feb 27, 2017 | 2.720 | 2.850 | 2.605 | 2.700 | 127,183 | -0.04(-1.46%) |
Feb 24, 2017 | 2.810 | 2.920 | 2.694 | 2.740 | 257,456 | -0.21(-7.12%) |
Feb 23, 2017 | 2.760 | 3.400 | 2.700 | 2.950 | 723,836 | +0.16(+5.73%) |
Feb 22, 2017 | 2.900 | 2.920 | 2.710 | 2.790 | 222,404 | -0.11(-3.79%) |
Feb 21, 2017 | 3.530 | 3.600 | 2.860 | 2.900 | 455,886 | -0.63(-17.85%) |
Feb 17, 2017 | 3.530 | 3.530 | 3.530 | 0 | +0.01(+0.28%) | |
Feb 16, 2017 | 3.750 | 3.750 | 3.460 | 3.520 | 391,549 | -0.25(-6.63%) |
Feb 15, 2017 | 3.830 | 4.090 | 3.650 | 3.770 | 611,309 | -0.28(-6.91%) |
Feb 14, 2017 | 4.150 | 4.340 | 3.930 | 4.050 | 1,325,438 | -0.10(-2.41%) |
Feb 13, 2017 | 3.860 | 4.600 | 3.760 | 4.150 | 3,452,827 | +0.30(+7.79%) |
Feb 10, 2017 | 3.950 | 4.029 | 3.650 | 3.850 | 523,116 | -0.24(-5.87%) |
Feb 09, 2017 | 4.290 | 4.300 | 3.810 | 4.090 | 772,793 | -0.03(-0.73%) |
Feb 08, 2017 | 4.340 | 4.540 | 4.030 | 4.120 | 1,518,046 | -0.60(-12.71%) |
Feb 07, 2017 | 3.700 | 5.480 | 3.610 | 4.720 | 16,204,812 | +1.11(+30.75%) |
Feb 06, 2017 | 3.420 | 3.980 | 3.271 | 3.610 | 3,602,286 | -0.04(-1.10%) |
Feb 03, 2017 | 2.760 | 6.000 | 2.610 | 3.650 | 25,536,754 | +0.99(+37.22%) |
Feb 02, 2017 | 2.640 | 2.882 | 2.540 | 2.660 | 155,188 | +0.14(+5.56%) |
Feb 01, 2017 | 2.740 | 2.740 | 2.510 | 2.520 | 101,263 | -0.27(-9.68%) |
Jan 31, 2017 | 2.760 | 2.800 | 2.740 | 2.790 | 96,850 | -0.16(-5.42%) |
Jan 30, 2017 | 3.050 | 3.135 | 2.790 | 2.950 | 116,163 | -0.15(-4.84%) |
Jan 27, 2017 | 3.550 | 4.070 | 3.000 | 3.100 | 1,129,043 | -0.18(-5.49%) |
Jan 26, 2017 | 2.950 | 3.440 | 2.830 | 3.280 | 1,070,893 | +0.29(+9.70%) |
Jan 25, 2017 | 3.020 | 3.147 | 2.740 | 2.990 | 141,215 | +0.04(+1.36%) |
Jan 24, 2017 | 2.900 | 3.090 | 2.900 | 2.950 | 98,708 | +0.10(+3.51%) |
Jan 23, 2017 | 3.070 | 3.110 | 2.700 | 2.850 | 104,520 | -0.23(-7.47%) |
Jan 20, 2017 | 3.180 | 3.340 | 3.000 | 3.080 | 146,967 | -0.16(-4.94%) |
Jan 19, 2017 | 3.420 | 3.485 | 3.000 | 3.240 | 178,592 | -0.30(-8.47%) |
Jan 18, 2017 | 3.910 | 3.910 | 3.220 | 3.540 | 352,638 | -0.30(-7.81%) |
Jan 17, 2017 | 3.350 | 4.050 | 3.200 | 3.840 | 1,323,056 | +0.21(+5.79%) |
Jan 13, 2017 | 3.630 | 3.630 | 3.630 | 0 | -0.12(-3.20%) | |
Jan 12, 2017 | 5.010 | 5.570 | 3.410 | 3.750 | 4,036,837 | -3.07(-45.01%) |
Jan 11, 2017 | 1.301 | 6.980 | 1.301 | 6.820 | 16,314,537 | +5.52(+424.62%) |
Jan 10, 2017 | 1.253 | 1.330 | 1.180 | 1.300 | 57,911 | +0.00(+0.00%) |
Jan 09, 2017 | 1.242 | 1.330 | 1.242 | 1.300 | 34,141 | +0.01(+0.78%) |
Jan 06, 2017 | 1.300 | 1.620 | 1.260 | 1.290 | 98,010 | +0.03(+2.38%) |
Jan 05, 2017 | 1.120 | 1.310 | 1.080 | 1.260 | 31,041 | +0.11(+9.57%) |
Jan 04, 2017 | 1.120 | 1.201 | 1.020 | 1.150 | 29,733 | +0.01(+0.88%) |
Jan 03, 2017 | 1.170 | 1.170 | 1.140 | 1.140 | 922 | -0.04(-3.39%) |
Dec 30, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Dec 29, 2016 | 1.256 | 1.315 | 1.160 | 1.160 | 25,111 | -0.10(-8.26%) |
Dec 28, 2016 | 1.199 | 1.325 | 1.199 | 1.264 | 20,928 | -0.02(-1.22%) |
Dec 27, 2016 | 1.310 | 1.380 | 1.170 | 1.280 | 71,232 | -0.05(-3.76%) |
Dec 23, 2016 | 1.330 | 1.330 | 1.330 | 0 | -0.05(-3.62%) | |
Dec 22, 2016 | 1.490 | 1.500 | 1.370 | 1.380 | 33,516 | -0.06(-4.17%) |
Dec 21, 2016 | 1.470 | 1.540 | 1.430 | 1.440 | 15,516 | -0.10(-6.49%) |
Dec 20, 2016 | 1.480 | 1.540 | 1.450 | 1.540 | 25,128 | +0.04(+2.67%) |
Dec 19, 2016 | 1.450 | 1.530 | 1.450 | 1.500 | 4,905 | +0.05(+3.45%) |
Dec 16, 2016 | 1.510 | 1.550 | 1.380 | 1.450 | 14,538 | -0.09(-5.84%) |
Dec 15, 2016 | 1.560 | 1.640 | 1.520 | 1.540 | 46,364 | -0.04(-2.53%) |
Dec 14, 2016 | 1.450 | 1.584 | 1.380 | 1.580 | 37,625 | +0.16(+11.27%) |
Dec 13, 2016 | 1.416 | 1.420 | 1.416 | 1.420 | 3,216 | -0.03(-2.28%) |
Dec 12, 2016 | 1.450 | 1.453 | 1.450 | 1.453 | 1,449 | +0.01(+0.91%) |
Dec 09, 2016 | 1.440 | 1.440 | 1.440 | 1.440 | 212 | +0.00(+0.00%) |
Dec 08, 2016 | 1.490 | 1.500 | 1.460 | 1.440 | 10,421 | -0.05(-3.36%) |
Dec 07, 2016 | 1.420 | 1.490 | 1.420 | 1.490 | 1,820 | +0.07(+4.93%) |
Dec 06, 2016 | 1.424 | 1.450 | 1.420 | 1.420 | 2,698 | -0.06(-4.05%) |
Dec 05, 2016 | 1.500 | 1.500 | 1.475 | 1.480 | 5,930 | -0.06(-3.90%) |
Dec 02, 2016 | 1.480 | 1.540 | 1.476 | 1.540 | 7,680 | -0.01(-0.65%) |
Dec 01, 2016 | 1.450 | 1.570 | 1.400 | 1.550 | 20,297 | +0.10(+6.90%) |
Nov 30, 2016 | 1.540 | 1.540 | 1.400 | 1.450 | 44,348 | -0.12(-7.64%) |
Nov 29, 2016 | 1.520 | 1.570 | 1.430 | 1.570 | 32,307 | +0.03(+1.95%) |
Nov 28, 2016 | 1.560 | 1.590 | 1.490 | 1.540 | 5,080 | -0.05(-3.14%) |
Nov 25, 2016 | 1.530 | 1.590 | 1.450 | 1.590 | 5,041 | +0.09(+6.00%) |
Nov 23, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.13(-7.98%) | |
Nov 22, 2016 | 1.560 | 1.630 | 1.560 | 1.630 | 312 | +0.04(+2.52%) |
Nov 21, 2016 | 1.620 | 1.650 | 1.450 | 1.590 | 3,942 | -0.12(-7.02%) |
Nov 18, 2016 | 1.650 | 1.750 | 1.550 | 1.710 | 72,041 | -0.04(-2.29%) |
Nov 17, 2016 | 1.650 | 1.750 | 1.590 | 1.750 | 21,306 | +0.12(+7.36%) |
Nov 16, 2016 | 1.690 | 1.770 | 1.600 | 1.630 | 46,494 | +0.00(+0.00%) |
Nov 15, 2016 | 1.370 | 1.670 | 1.347 | 1.630 | 45,341 | +0.22(+15.60%) |
Nov 14, 2016 | 1.300 | 1.460 | 1.210 | 1.410 | 31,669 | +0.09(+6.90%) |
Nov 11, 2016 | 1.360 | 1.375 | 1.317 | 1.319 | 5,420 | -0.03(-2.30%) |
Nov 10, 2016 | 1.390 | 1.350 | 1.350 | 5,652 | +0.02(+1.50%) | |
Nov 09, 2016 | 1.370 | 1.380 | 1.330 | 1.330 | 10,208 | -0.10(-6.99%) |
Nov 08, 2016 | 1.360 | 1.430 | 1.360 | 1.430 | 722 | +0.05(+3.62%) |
Nov 07, 2016 | 1.410 | 1.482 | 1.380 | 1.380 | 10,611 | -0.07(-4.97%) |
Nov 04, 2016 | 1.460 | 1.462 | 1.450 | 1.452 | 1,968 | +0.00(+0.15%) |
Nov 03, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 191 | -0.05(-3.33%) |
Nov 02, 2016 | 1.490 | 1.506 | 1.490 | 1.500 | 693 | +0.05(+3.45%) |
Nov 01, 2016 | 1.550 | 1.550 | 1.430 | 1.450 | 17,053 | -0.14(-8.81%) |
Oct 31, 2016 | 1.650 | 1.700 | 1.590 | 1.590 | 16,519 | -0.08(-4.79%) |
Oct 28, 2016 | 1.410 | 1.670 | 1.400 | 1.670 | 16,311 | +0.27(+19.29%) |
Oct 27, 2016 | 1.407 | 1.410 | 1.400 | 1.400 | 923 | -0.01(-0.71%) |
Oct 26, 2016 | 1.460 | 1.480 | 1.350 | 1.410 | 5,398 | -0.10(-6.62%) |
Oct 25, 2016 | 1.469 | 1.547 | 1.465 | 1.510 | 3,446 | -0.05(-3.13%) |
Oct 24, 2016 | 1.510 | 1.559 | 1.500 | 1.559 | 876 | +0.01(+0.57%) |
Oct 21, 2016 | 1.509 | 1.570 | 1.509 | 1.550 | 1,221 | -0.04(-2.52%) |
Oct 19, 2016 | 1.490 | 1.590 | 1.590 | 1.590 | 800 | +0.08(+5.30%) |
Oct 17, 2016 | 1.510 | 1.510 | 1.510 | 1.510 | 100 | -0.08(-5.28%) |
Oct 14, 2016 | 1.573 | 1.600 | 1.512 | 1.594 | 15,819 | +0.00(+0.26%) |
Oct 13, 2016 | 1.550 | 1.640 | 1.470 | 1.590 | 40,751 | +0.02(+1.27%) |
Oct 11, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 40 | -0.07(-4.26%) |
Oct 10, 2016 | 1.620 | 1.640 | 1.603 | 1.640 | 2,100 | -0.01(-0.61%) |
Oct 07, 2016 | 1.660 | 1.660 | 1.650 | 1.650 | 1,203 | -0.02(-1.20%) |
Oct 06, 2016 | 1.630 | 1.800 | 1.630 | 1.670 | 30,908 | +0.09(+5.70%) |
Oct 05, 2016 | 1.610 | 1.640 | 1.570 | 1.580 | 5,628 | -0.08(-4.82%) |
Oct 03, 2016 | 1.699 | 1.660 | 1.660 | 1.660 | 65 | +0.02(+1.22%) |
Sep 30, 2016 | 1.673 | 1.730 | 1.510 | 1.640 | 67,571 | +0.01(+0.61%) |
Sep 29, 2016 | 1.760 | 1.760 | 1.610 | 1.630 | 10,817 | -0.12(-6.86%) |
Sep 28, 2016 | 1.680 | 1.810 | 1.680 | 1.750 | 8,103 | -0.01(-0.57%) |
Sep 27, 2016 | 1.830 | 1.860 | 1.650 | 1.760 | 6,717 | +0.12(+7.32%) |
Sep 26, 2016 | 1.650 | 1.800 | 1.640 | 1.640 | 2,566 | -0.06(-3.53%) |
Sep 23, 2016 | 1.670 | 1.778 | 1.670 | 1.700 | 63,759 | +0.10(+6.25%) |
Sep 22, 2016 | 1.650 | 1.710 | 1.600 | 1.600 | 21,214 | -0.10(-5.88%) |
Sep 21, 2016 | 1.600 | 1.750 | 1.600 | 1.700 | 20,987 | +0.10(+6.25%) |
Sep 20, 2016 | 1.690 | 1.690 | 1.600 | 1.600 | 3,887 | -0.15(-8.57%) |
Sep 19, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 634 | -0.14(-7.41%) |
Sep 16, 2016 | 1.620 | 1.890 | 1.540 | 1.890 | 31,547 | +0.28(+17.39%) |
Sep 15, 2016 | 1.680 | 1.790 | 1.600 | 1.610 | 23,331 | +0.06(+3.87%) |
Sep 14, 2016 | 1.668 | 1.680 | 1.550 | 1.550 | 2,249 | -0.09(-5.49%) |
Sep 13, 2016 | 1.620 | 1.750 | 1.510 | 1.640 | 30,215 | +0.04(+2.50%) |
Sep 12, 2016 | 1.650 | 1.700 | 1.600 | 1.600 | 7,677 | -0.04(-2.44%) |
Sep 09, 2016 | 1.790 | 1.790 | 1.610 | 1.640 | 27,207 | +0.00(+0.00%) |
Sep 08, 2016 | 1.620 | 1.810 | 1.620 | 1.640 | 28,244 | -0.03(-1.80%) |
Sep 07, 2016 | 1.750 | 1.760 | 1.600 | 1.670 | 63,884 | +0.04(+2.45%) |
Sep 06, 2016 | 1.590 | 1.890 | 1.590 | 1.630 | 169,599 | +0.07(+4.49%) |
Sep 02, 2016 | 1.610 | 1.560 | 1.560 | 1.560 | 12,600 | -0.05(-3.11%) |
Sep 01, 2016 | 1.600 | 1.658 | 1.530 | 1.610 | 9,830 | -0.07(-4.17%) |
Aug 31, 2016 | 1.510 | 1.680 | 1.470 | 1.680 | 1,505 | +0.04(+2.44%) |
Aug 30, 2016 | 1.650 | 1.740 | 1.490 | 1.640 | 13,351 | -0.05(-2.96%) |
Aug 29, 2016 | 1.600 | 1.720 | 1.600 | 1.690 | 9,471 | +0.06(+3.68%) |
Aug 26, 2016 | 1.660 | 1.710 | 1.500 | 1.630 | 4,562 | -0.04(-2.40%) |
Aug 25, 2016 | 1.700 | 1.728 | 1.595 | 1.670 | 42,067 | -0.04(-2.34%) |
Aug 24, 2016 | 1.760 | 1.760 | 1.710 | 1.710 | 2,288 | -0.05(-2.84%) |
Aug 23, 2016 | 1.730 | 1.760 | 1.700 | 1.760 | 4,872 | -0.03(-1.68%) |
Aug 22, 2016 | 1.790 | 1.790 | 1.790 | 1.790 | 660 | +0.02(+1.13%) |
Aug 19, 2016 | 1.700 | 1.790 | 1.700 | 1.770 | 7,724 | +0.03(+1.72%) |
Aug 18, 2016 | 1.760 | 1.840 | 1.700 | 1.740 | 8,453 | +0.04(+2.35%) |
Aug 17, 2016 | 1.780 | 1.821 | 1.700 | 1.700 | 39,369 | -0.14(-7.61%) |
Aug 16, 2016 | 1.840 | 1.970 | 1.840 | 1.840 | 3,307 | +0.02(+0.84%) |
Aug 15, 2016 | 1.850 | 1.850 | 1.825 | 1.825 | 329 | -0.05(-2.42%) |
Aug 12, 2016 | 1.880 | 1.930 | 1.870 | 1.870 | 8,767 | +0.00(+0.00%) |
Aug 11, 2016 | 1.700 | 1.930 | 1.700 | 1.870 | 33,163 | +0.23(+14.02%) |
Aug 10, 2016 | 1.970 | 1.980 | 1.640 | 1.640 | 43,871 | -0.36(-18.00%) |
Aug 09, 2016 | 1.860 | 2.080 | 1.860 | 2.000 | 18,580 | +0.15(+7.83%) |
Aug 08, 2016 | 1.929 | 1.929 | 1.840 | 1.855 | 3,579 | -0.09(-4.39%) |
Aug 05, 2016 | 2.140 | 2.200 | 1.840 | 1.940 | 33,672 | -0.11(-5.37%) |
Aug 04, 2016 | 2.070 | 2.280 | 1.960 | 2.050 | 199,094 | -0.07(-3.30%) |
Aug 03, 2016 | 1.680 | 2.190 | 1.680 | 2.120 | 20,553 | +0.31(+17.13%) |
Aug 02, 2016 | 1.730 | 1.840 | 1.730 | 1.810 | 46,275 | +0.06(+3.42%) |
Aug 01, 2016 | 1.620 | 1.800 | 1.590 | 1.750 | 13,878 | +0.02(+1.16%) |
Jul 29, 2016 | 1.920 | 1.950 | 1.510 | 1.730 | 80,403 | -0.25(-12.63%) |
Jul 28, 2016 | 1.670 | 1.980 | 1.650 | 1.980 | 143,509 | +0.33(+20.00%) |
Jul 27, 2016 | 1.720 | 1.720 | 1.600 | 1.650 | 13,205 | -0.11(-6.24%) |
Jul 26, 2016 | 1.700 | 1.830 | 1.700 | 1.760 | 18,632 | +0.06(+3.52%) |
Jul 25, 2016 | 1.660 | 1.800 | 1.660 | 1.700 | 94,473 | -0.09(-5.03%) |
Jul 22, 2016 | 1.840 | 1.840 | 1.750 | 1.790 | 12,882 | +0.03(+1.70%) |
Jul 21, 2016 | 1.710 | 1.960 | 1.670 | 1.760 | 71,839 | +0.01(+0.58%) |
Jul 20, 2016 | 1.925 | 1.925 | 1.750 | 1.750 | 6,012 | -0.20(-10.26%) |
Jul 19, 2016 | 1.750 | 1.950 | 1.750 | 1.950 | 5,902 | -0.03(-1.52%) |
Jul 18, 2016 | 1.860 | 1.980 | 1.840 | 1.980 | 9,665 | +0.01(+0.51%) |
Jul 15, 2016 | 1.880 | 1.970 | 1.880 | 1.970 | 10,608 | +0.06(+3.14%) |
Jul 14, 2016 | 1.850 | 1.911 | 1.850 | 1.910 | 550 | +0.05(+2.69%) |
Jul 13, 2016 | 1.980 | 1.980 | 1.860 | 1.860 | 16,200 | -0.12(-6.06%) |
Jul 12, 2016 | 1.980 | 1.980 | 1.930 | 1.980 | 677 | -0.02(-1.00%) |
Jul 11, 2016 | 1.970 | 2.010 | 1.910 | 2.000 | 2,330 | +0.05(+2.56%) |
Jul 08, 2016 | 1.950 | 1.940 | 1.940 | 1.950 | 9,856 | +0.01(+0.52%) |
Jul 07, 2016 | 1.950 | 2.022 | 1.930 | 1.940 | 1,964 | -0.17(-8.06%) |
Jul 05, 2016 | 2.050 | 2.110 | 1.952 | 2.110 | 1,885 | +0.01(+0.48%) |
Jul 01, 2016 | 1.990 | 2.100 | 2.100 | 2.100 | 6,800 | +0.15(+7.69%) |
Jun 30, 2016 | 2.049 | 2.210 | 1.950 | 1.950 | 2,537 | -0.13(-6.06%) |
Jun 29, 2016 | 2.094 | 2.100 | 2.070 | 2.076 | 2,408 | +0.22(+11.60%) |
Jun 28, 2016 | 2.050 | 2.080 | 1.860 | 1.860 | 5,047 | -0.10(-5.11%) |
Jun 27, 2016 | 2.100 | 2.240 | 1.916 | 1.960 | 6,572 | -0.29(-12.93%) |
Jun 24, 2016 | 2.110 | 2.290 | 2.076 | 2.251 | 12,107 | +0.13(+6.19%) |
Jun 23, 2016 | 2.240 | 2.240 | 1.950 | 2.120 | 31,452 | -0.08(-3.64%) |
Jun 22, 2016 | 2.500 | 2.500 | 2.100 | 2.200 | 67,148 | -0.22(-9.09%) |
Jun 21, 2016 | 2.140 | 2.940 | 2.140 | 2.420 | 513,816 | +0.29(+13.62%) |
Jun 20, 2016 | 1.680 | 2.770 | 1.680 | 2.130 | 248,208 | +0.45(+26.79%) |
Jun 17, 2016 | 1.650 | 1.680 | 1.650 | 1.680 | 4,449 | +0.03(+1.82%) |
Jun 16, 2016 | 1.650 | 1.650 | 1.590 | 1.650 | 20,409 | +0.07(+4.43%) |
Jun 15, 2016 | 1.550 | 1.581 | 1.540 | 1.580 | 2,212 | -0.01(-0.63%) |
Jun 14, 2016 | 1.510 | 1.590 | 1.450 | 1.590 | 3,598 | -0.10(-5.92%) |
Jun 13, 2016 | 1.560 | 1.690 | 1.560 | 1.690 | 7,036 | +0.14(+9.03%) |
Jun 10, 2016 | 1.540 | 1.570 | 1.540 | 1.550 | 3,500 | -0.05(-3.12%) |
Jun 09, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 307 | -0.03(-1.84%) |
Jun 08, 2016 | 1.610 | 1.660 | 1.550 | 1.630 | 1,605 | -0.01(-0.61%) |
Jun 07, 2016 | 1.750 | 1.833 | 1.640 | 1.640 | 23,311 | -0.10(-5.75%) |
Jun 06, 2016 | 1.560 | 1.740 | 1.530 | 1.740 | 6,322 | +0.21(+13.73%) |
Jun 03, 2016 | 1.520 | 1.530 | 1.330 | 1.530 | 19,304 | +0.01(+0.66%) |
Jun 02, 2016 | 1.550 | 1.550 | 1.520 | 1.520 | 569 | -0.00(-0.26%) |
Jun 01, 2016 | 1.550 | 1.619 | 1.230 | 1.524 | 14,918 | -0.08(-4.75%) |
May 31, 2016 | 1.640 | 1.640 | 1.570 | 1.600 | 5,263 | +0.00(+0.00%) |
May 27, 2016 | 1.590 | 1.600 | 1.600 | 1.600 | 1,100 | +0.01(+0.63%) |
May 26, 2016 | 1.620 | 1.650 | 1.580 | 1.590 | 1,901 | -0.01(-0.63%) |
May 25, 2016 | 1.560 | 1.640 | 1.560 | 1.600 | 3,746 | +0.00(+0.00%) |
May 23, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 8,400 | +0.00(+0.00%) |
May 20, 2016 | 1.680 | 1.700 | 1.510 | 1.600 | 19,385 | -0.08(-4.76%) |
May 19, 2016 | 1.699 | 1.699 | 1.680 | 1.680 | 2,112 | +0.00(+0.00%) |
May 18, 2016 | 1.680 | 1.680 | 1.680 | 1.680 | 110 | -0.02(-1.18%) |
May 17, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 310 | -0.05(-2.86%) |
May 16, 2016 | 1.704 | 1.750 | 1.700 | 1.750 | 3,543 | +0.03(+1.58%) |
May 13, 2016 | 1.700 | 1.781 | 1.700 | 1.723 | 15,517 | -0.02(-0.99%) |
May 12, 2016 | 1.740 | 1.766 | 1.700 | 1.740 | 4,864 | +0.00(+0.00%) |
May 11, 2016 | 1.770 | 1.770 | 1.740 | 1.740 | 269 | +0.00(+0.00%) |
May 10, 2016 | 1.742 | 1.742 | 1.740 | 1.740 | 225 | +0.00(+0.00%) |
May 09, 2016 | 1.750 | 1.750 | 1.740 | 1.740 | 1,099 | -0.02(-1.14%) |
May 06, 2016 | 1.800 | 1.800 | 1.760 | 1.760 | 3,549 | +0.00(+0.00%) |
May 05, 2016 | 1.790 | 1.850 | 1.760 | 1.760 | 815 | +0.00(+0.00%) |
May 04, 2016 | 1.750 | 1.780 | 1.750 | 1.760 | 9,570 | +0.01(+0.57%) |
May 03, 2016 | 1.770 | 1.813 | 1.750 | 1.750 | 42,158 | -0.02(-1.13%) |