Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.500 | 3.590 | 3.305 | 3.450 | 45,135 | -0.05(-1.43%) |
Jul 28, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 77,409 | +0.08(+2.34%) |
Jul 27, 2017 | 3.410 | 3.480 | 3.280 | 3.420 | 63,416 | +0.02(+0.59%) |
Jul 26, 2017 | 3.310 | 3.420 | 3.310 | 3.400 | 73,455 | +0.12(+3.66%) |
Jul 25, 2017 | 3.250 | 3.354 | 3.250 | 3.280 | 35,948 | +0.06(+1.86%) |
Jul 24, 2017 | 3.260 | 3.310 | 3.120 | 3.220 | 28,133 | +0.00(+0.00%) |
Jul 21, 2017 | 3.110 | 3.300 | 3.100 | 3.220 | 32,338 | +0.11(+3.54%) |
Jul 20, 2017 | 3.340 | 2.950 | 3.110 | 168,888 | -0.23(-6.89%) | |
Jul 19, 2017 | 3.450 | 3.450 | 3.310 | 3.340 | 83,772 | -0.12(-3.47%) |
Jul 18, 2017 | 3.530 | 3.530 | 3.360 | 3.460 | 50,922 | -0.07(-1.98%) |
Jul 17, 2017 | 3.440 | 3.590 | 3.300 | 3.530 | 226,520 | +0.13(+3.82%) |
Jul 14, 2017 | 3.700 | 3.740 | 3.320 | 3.400 | 671,795 | +0.02(+0.72%) |
Jul 13, 2017 | 3.200 | 3.390 | 3.127 | 3.376 | 307,297 | +0.27(+8.55%) |
Jul 12, 2017 | 2.900 | 3.150 | 2.895 | 3.110 | 255,055 | +0.22(+7.61%) |
Jul 11, 2017 | 2.920 | 2.940 | 2.880 | 2.890 | 71,382 | -0.02(-0.53%) |
Jul 10, 2017 | 2.900 | 2.928 | 2.850 | 2.905 | 38,262 | +0.02(+0.53%) |
Jul 07, 2017 | 2.900 | 2.900 | 2.800 | 2.890 | 62,031 | +0.04(+1.41%) |
Jul 06, 2017 | 2.900 | 2.910 | 2.800 | 2.850 | 107,940 | -0.05(-1.73%) |
Jul 05, 2017 | 2.690 | 2.980 | 2.660 | 2.900 | 479,251 | +0.28(+10.69%) |
Jul 03, 2017 | 2.400 | 2.640 | 2.400 | 2.620 | 199,149 | +0.23(+9.62%) |
Jun 30, 2017 | 2.380 | 2.400 | 2.380 | 2.390 | 13,511 | +0.03(+1.27%) |
Jun 29, 2017 | 2.380 | 2.380 | 2.360 | 2.360 | 4,070 | +0.00(+0.00%) |
Jun 28, 2017 | 2.400 | 2.400 | 2.350 | 2.360 | 15,787 | -0.04(-1.67%) |
Jun 27, 2017 | 2.370 | 2.400 | 2.360 | 2.400 | 3,884 | +0.05(+2.13%) |
Jun 26, 2017 | 2.375 | 2.375 | 2.320 | 2.350 | 18,482 | -0.04(-1.67%) |
Jun 23, 2017 | 2.370 | 2.400 | 2.369 | 2.390 | 33,810 | +0.04(+1.70%) |
Jun 22, 2017 | 2.350 | 2.380 | 2.350 | 2.350 | 13,911 | -0.01(-0.43%) |
Jun 21, 2017 | 2.400 | 2.400 | 2.360 | 2.360 | 23,991 | -0.03(-1.25%) |
Jun 20, 2017 | 2.326 | 2.400 | 2.326 | 2.390 | 77,468 | +0.07(+3.02%) |
Jun 19, 2017 | 2.300 | 2.340 | 2.300 | 2.320 | 9,508 | +0.04(+1.75%) |
Jun 16, 2017 | 2.240 | 2.350 | 2.240 | 2.280 | 19,306 | +0.05(+2.24%) |
Jun 15, 2017 | 2.220 | 2.250 | 2.160 | 2.230 | 16,899 | -0.01(-0.45%) |
Jun 14, 2017 | 2.190 | 2.290 | 2.126 | 2.240 | 15,966 | -0.03(-1.32%) |
Jun 13, 2017 | 2.275 | 2.310 | 2.254 | 2.270 | 13,350 | -0.01(-0.43%) |
Jun 12, 2017 | 2.350 | 2.350 | 2.270 | 2.280 | 8,641 | -0.07(-2.98%) |
Jun 09, 2017 | 2.430 | 2.430 | 2.350 | 2.350 | 62,737 | -0.03(-1.26%) |
Jun 08, 2017 | 2.250 | 2.380 | 2.230 | 2.380 | 59,935 | +0.14(+6.25%) |
Jun 07, 2017 | 2.290 | 2.290 | 2.210 | 2.240 | 10,154 | +0.03(+1.36%) |
Jun 06, 2017 | 2.150 | 2.240 | 2.150 | 2.210 | 26,198 | +0.05(+2.31%) |
Jun 05, 2017 | 2.164 | 2.172 | 2.150 | 2.160 | 8,760 | +0.00(+0.00%) |
Jun 02, 2017 | 2.130 | 2.190 | 2.130 | 2.160 | 8,518 | +0.01(+0.47%) |
Jun 01, 2017 | 2.150 | 2.200 | 2.150 | 2.150 | 20,109 | +0.00(+0.00%) |
May 31, 2017 | 2.180 | 2.200 | 2.130 | 2.150 | 19,555 | -0.05(-2.27%) |
May 30, 2017 | 2.270 | 2.300 | 2.149 | 2.200 | 15,884 | -0.10(-4.35%) |
May 26, 2017 | 2.260 | 2.300 | 2.250 | 2.300 | 5,110 | +0.00(+0.00%) |
May 25, 2017 | 2.300 | 2.320 | 2.260 | 2.300 | 20,490 | +0.03(+1.32%) |
May 24, 2017 | 2.200 | 2.290 | 2.200 | 2.270 | 30,036 | +0.04(+1.79%) |
May 23, 2017 | 2.237 | 2.245 | 2.220 | 2.230 | 4,250 | +0.03(+1.36%) |
May 22, 2017 | 2.250 | 2.260 | 2.170 | 2.200 | 10,511 | -0.01(-0.45%) |
May 19, 2017 | 2.200 | 2.210 | 2.180 | 2.210 | 21,694 | +0.03(+1.38%) |
May 18, 2017 | 2.150 | 2.187 | 2.150 | 2.180 | 6,962 | +0.05(+2.35%) |
May 17, 2017 | 2.120 | 2.180 | 2.120 | 2.130 | 24,746 | -0.02(-0.93%) |
May 16, 2017 | 2.180 | 2.180 | 2.120 | 2.150 | 17,675 | -0.03(-1.38%) |
May 15, 2017 | 2.300 | 2.300 | 2.160 | 2.180 | 21,701 | -0.08(-3.54%) |
May 12, 2017 | 2.250 | 2.340 | 2.110 | 2.260 | 133,281 | +0.03(+1.35%) |
May 11, 2017 | 2.240 | 2.240 | 2.151 | 2.230 | 8,754 | +0.05(+2.29%) |
May 10, 2017 | 2.210 | 2.240 | 2.167 | 2.180 | 32,885 | +0.02(+0.93%) |
May 09, 2017 | 2.090 | 2.200 | 2.090 | 2.160 | 18,820 | +0.05(+2.37%) |
May 08, 2017 | 2.100 | 2.180 | 2.100 | 2.110 | 66,469 | +0.01(+0.48%) |
May 05, 2017 | 2.069 | 2.100 | 2.050 | 2.100 | 18,476 | +0.05(+2.44%) |
May 04, 2017 | 2.160 | 2.160 | 2.020 | 2.050 | 8,597 | -0.02(-0.97%) |
May 03, 2017 | 2.010 | 2.170 | 2.010 | 2.070 | 55,113 | +0.05(+2.48%) |
May 02, 2017 | 2.020 | 2.030 | 2.020 | 2.020 | 13,291 | +0.00(+0.00%) |
May 01, 2017 | 2.020 | 2.040 | 2.020 | 2.020 | 13,684 | +0.00(+0.00%) |
Apr 28, 2017 | 2.020 | 2.046 | 2.020 | 2.020 | 10,743 | +0.00(+0.00%) |
Apr 27, 2017 | 2.020 | 2.030 | 2.020 | 2.020 | 45,861 | -0.02(-0.98%) |
Apr 26, 2017 | 2.040 | 2.060 | 2.020 | 2.040 | 8,782 | +0.00(+0.00%) |
Apr 25, 2017 | 2.050 | 2.080 | 2.030 | 2.040 | 21,479 | +0.00(+0.00%) |
Apr 24, 2017 | 2.060 | 2.115 | 2.040 | 2.040 | 18,343 | -0.01(-0.49%) |
Apr 21, 2017 | 2.089 | 2.105 | 2.050 | 2.050 | 19,861 | -0.02(-0.97%) |
Apr 20, 2017 | 2.090 | 2.100 | 2.060 | 2.070 | 28,980 | +0.02(+0.98%) |
Apr 19, 2017 | 2.020 | 2.190 | 2.020 | 2.050 | 98,361 | +0.03(+1.49%) |
Apr 18, 2017 | 2.050 | 2.050 | 2.020 | 2.020 | 1,367 | -0.01(-0.49%) |
Apr 17, 2017 | 2.050 | 2.090 | 2.020 | 2.030 | 17,975 | -0.01(-0.49%) |
Apr 13, 2017 | 2.040 | 2.100 | 2.040 | 2.040 | 6,100 | +0.01(+0.49%) |
Apr 12, 2017 | 2.020 | 2.080 | 2.020 | 2.030 | 20,800 | +0.00(+0.00%) |
Apr 11, 2017 | 2.060 | 2.130 | 2.020 | 2.030 | 24,606 | -0.01(-0.49%) |
Apr 10, 2017 | 2.050 | 2.070 | 2.020 | 2.040 | 22,638 | -0.00(-0.09%) |
Apr 07, 2017 | 2.030 | 2.100 | 2.026 | 2.042 | 43,962 | +0.02(+1.08%) |
Apr 06, 2017 | 2.031 | 2.058 | 2.020 | 2.020 | 6,895 | -0.01(-0.49%) |
Apr 05, 2017 | 2.049 | 2.097 | 2.030 | 2.030 | 5,325 | -0.01(-0.49%) |
Apr 04, 2017 | 2.090 | 2.100 | 2.030 | 2.040 | 7,408 | -0.06(-2.86%) |
Apr 03, 2017 | 2.060 | 2.150 | 2.060 | 2.100 | 16,553 | +0.01(+0.48%) |
Mar 31, 2017 | 2.130 | 2.130 | 2.080 | 2.090 | 11,725 | -0.04(-1.88%) |
Mar 30, 2017 | 2.068 | 2.135 | 2.068 | 2.130 | 18,214 | +0.04(+1.91%) |
Mar 29, 2017 | 2.110 | 2.110 | 2.070 | 2.090 | 8,401 | +0.05(+2.45%) |
Mar 28, 2017 | 2.020 | 2.110 | 2.010 | 2.040 | 7,896 | -0.05(-2.39%) |
Mar 27, 2017 | 2.050 | 2.100 | 2.005 | 2.090 | 2,762 | +0.05(+2.45%) |
Mar 24, 2017 | 2.040 | 2.050 | 1.990 | 2.040 | 25,170 | +0.05(+2.51%) |
Mar 23, 2017 | 2.030 | 2.060 | 1.990 | 1.990 | 32,883 | -0.05(-2.45%) |
Mar 22, 2017 | 2.040 | 2.070 | 2.020 | 2.040 | 36,139 | -0.01(-0.49%) |
Mar 21, 2017 | 2.080 | 2.086 | 2.050 | 2.050 | 3,565 | -0.06(-2.84%) |
Mar 20, 2017 | 2.250 | 2.250 | 2.080 | 2.110 | 27,064 | -0.11(-4.95%) |
Mar 17, 2017 | 2.220 | 2.280 | 2.050 | 2.220 | 117,474 | -0.02(-0.89%) |
Mar 16, 2017 | 2.060 | 2.240 | 2.038 | 2.240 | 54,995 | +0.19(+9.27%) |
Mar 15, 2017 | 2.034 | 2.090 | 2.010 | 2.050 | 22,838 | +0.05(+2.50%) |
Mar 14, 2017 | 2.080 | 2.080 | 1.950 | 2.000 | 51,390 | +0.00(+0.00%) |
Mar 13, 2017 | 2.170 | 2.170 | 1.990 | 2.000 | 75,867 | -0.10(-4.76%) |
Mar 10, 2017 | 2.410 | 2.410 | 2.090 | 2.100 | 193,467 | -0.17(-7.51%) |
Mar 09, 2017 | 2.230 | 2.271 | 2.190 | 2.271 | 59,622 | +0.06(+2.74%) |
Mar 08, 2017 | 2.160 | 2.280 | 2.160 | 2.210 | 53,181 | +0.03(+1.38%) |
Mar 07, 2017 | 2.330 | 2.330 | 2.170 | 2.180 | 98,921 | -0.07(-3.05%) |
Mar 06, 2017 | 2.150 | 2.390 | 2.130 | 2.249 | 227,348 | +0.13(+6.07%) |
Mar 03, 2017 | 2.070 | 2.179 | 2.053 | 2.120 | 106,992 | +0.11(+5.47%) |
Mar 02, 2017 | 2.000 | 2.070 | 2.000 | 2.010 | 26,177 | +0.03(+1.52%) |
Mar 01, 2017 | 1.950 | 2.080 | 1.950 | 1.980 | 39,372 | +0.04(+2.06%) |
Feb 28, 2017 | 2.020 | 2.020 | 1.940 | 1.940 | 36,230 | -0.08(-3.96%) |
Feb 27, 2017 | 1.930 | 2.020 | 1.930 | 2.020 | 25,070 | +0.05(+2.33%) |
Feb 24, 2017 | 2.010 | 2.035 | 1.960 | 1.974 | 13,130 | +0.00(+0.20%) |
Feb 23, 2017 | 2.050 | 2.050 | 1.930 | 1.970 | 31,547 | -0.05(-2.47%) |
Feb 22, 2017 | 2.000 | 2.110 | 1.975 | 2.020 | 28,424 | +0.04(+2.02%) |
Feb 21, 2017 | 1.980 | 1.993 | 1.920 | 1.980 | 10,659 | -0.01(-0.50%) |
Feb 17, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
Feb 16, 2017 | 2.030 | 2.040 | 1.940 | 2.000 | 40,002 | -0.04(-1.96%) |
Feb 15, 2017 | 1.940 | 2.040 | 1.910 | 2.040 | 51,132 | +0.08(+4.08%) |
Feb 14, 2017 | 2.100 | 2.120 | 1.910 | 1.960 | 130,896 | -0.14(-6.67%) |
Feb 13, 2017 | 2.230 | 2.320 | 2.050 | 2.100 | 373,364 | +0.03(+1.55%) |
Feb 10, 2017 | 1.850 | 2.456 | 1.833 | 2.068 | 893,189 | +0.23(+12.39%) |
Feb 09, 2017 | 1.810 | 1.849 | 1.810 | 1.840 | 4,833 | +0.03(+1.65%) |
Feb 08, 2017 | 1.820 | 1.850 | 1.773 | 1.810 | 24,374 | +0.03(+1.69%) |
Feb 07, 2017 | 1.760 | 1.840 | 1.760 | 1.780 | 4,359 | -0.01(-0.53%) |
Feb 06, 2017 | 1.750 | 1.821 | 1.750 | 1.790 | 4,755 | +0.03(+1.68%) |
Feb 03, 2017 | 1.850 | 1.850 | 1.750 | 1.760 | 11,958 | -0.08(-4.35%) |
Feb 02, 2017 | 1.800 | 1.850 | 1.750 | 1.840 | 10,132 | +0.01(+0.55%) |
Feb 01, 2017 | 1.815 | 1.830 | 1.810 | 1.830 | 1,925 | -0.02(-1.08%) |
Jan 31, 2017 | 1.880 | 1.880 | 1.850 | 1.850 | 1,432 | +0.05(+2.78%) |
Jan 30, 2017 | 1.780 | 1.800 | 1.750 | 1.800 | 10,963 | +0.04(+2.27%) |
Jan 27, 2017 | 1.800 | 1.850 | 1.750 | 1.760 | 33,134 | -0.04(-2.22%) |
Jan 26, 2017 | 1.869 | 1.900 | 1.800 | 1.800 | 26,527 | -0.05(-2.66%) |
Jan 25, 2017 | 1.840 | 1.879 | 1.760 | 1.849 | 13,479 | -0.04(-2.16%) |
Jan 24, 2017 | 1.770 | 1.890 | 1.750 | 1.890 | 33,152 | +0.11(+6.17%) |
Jan 23, 2017 | 1.770 | 1.900 | 1.750 | 1.780 | 127,619 | -0.01(-0.55%) |
Jan 20, 2017 | 1.750 | 1.790 | 1.710 | 1.790 | 3,801 | +0.07(+4.06%) |
Jan 19, 2017 | 1.720 | 1.850 | 1.710 | 1.720 | 39,755 | +0.01(+0.59%) |
Jan 18, 2017 | 1.760 | 1.760 | 1.690 | 1.710 | 26,014 | -0.04(-2.29%) |
Jan 17, 2017 | 1.770 | 1.780 | 1.725 | 1.750 | 17,568 | -0.02(-1.13%) |
Jan 13, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.02(+1.14%) | |
Jan 12, 2017 | 1.910 | 1.980 | 1.750 | 1.750 | 99,973 | -0.04(-2.23%) |
Jan 11, 2017 | 1.800 | 1.810 | 1.700 | 1.790 | 32,013 | -0.07(-3.67%) |
Jan 10, 2017 | 1.700 | 1.860 | 1.700 | 1.858 | 72,706 | +0.17(+9.95%) |
Jan 09, 2017 | 1.661 | 1.700 | 1.661 | 1.690 | 7,976 | +0.03(+1.81%) |
Jan 06, 2017 | 1.660 | 1.700 | 1.660 | 1.660 | 15,032 | +0.01(+0.61%) |
Jan 05, 2017 | 1.620 | 1.740 | 1.620 | 1.650 | 41,299 | +0.02(+1.23%) |
Jan 04, 2017 | 1.650 | 1.670 | 1.620 | 1.630 | 22,380 | +0.01(+0.62%) |
Jan 03, 2017 | 1.620 | 1.639 | 1.620 | 1.620 | 8,185 | +0.01(+0.60%) |
Dec 30, 2016 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.60%) | |
Dec 29, 2016 | 1.610 | 1.640 | 1.610 | 1.620 | 12,445 | -0.01(-0.61%) |
Dec 28, 2016 | 1.620 | 1.660 | 1.620 | 1.630 | 24,601 | -0.00(-0.01%) |
Dec 27, 2016 | 1.680 | 1.680 | 1.600 | 1.630 | 12,880 | -0.01(-0.60%) |
Dec 23, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.02(+1.23%) | |
Dec 22, 2016 | 1.580 | 1.628 | 1.580 | 1.620 | 21,364 | +0.03(+1.89%) |
Dec 21, 2016 | 1.610 | 1.657 | 1.562 | 1.590 | 31,443 | -0.05(-3.05%) |
Dec 20, 2016 | 1.700 | 1.780 | 1.600 | 1.640 | 146,694 | +0.12(+7.67%) |
Dec 19, 2016 | 1.520 | 1.540 | 1.510 | 1.523 | 21,125 | -0.01(-0.44%) |
Dec 16, 2016 | 1.561 | 1.561 | 1.520 | 1.530 | 18,757 | -0.04(-2.55%) |
Dec 15, 2016 | 1.580 | 1.590 | 1.560 | 1.570 | 9,034 | +0.00(+0.00%) |
Dec 14, 2016 | 1.650 | 1.650 | 1.560 | 1.570 | 8,869 | -0.01(-0.70%) |
Dec 13, 2016 | 1.640 | 1.650 | 1.570 | 1.581 | 22,362 | -0.03(-1.80%) |
Dec 12, 2016 | 1.570 | 1.611 | 1.530 | 1.610 | 16,948 | +0.04(+2.55%) |
Dec 09, 2016 | 1.560 | 1.590 | 1.560 | 1.570 | 9,824 | +0.01(+0.64%) |
Dec 08, 2016 | 1.590 | 1.599 | 1.560 | 1.560 | 15,166 | +0.01(+0.65%) |
Dec 07, 2016 | 1.670 | 1.670 | 1.550 | 1.550 | 16,592 | -0.10(-6.06%) |
Dec 06, 2016 | 1.651 | 1.660 | 1.650 | 1.650 | 9,311 | +0.00(+0.00%) |
Dec 05, 2016 | 1.570 | 1.685 | 1.570 | 1.650 | 32,081 | +0.06(+3.77%) |
Dec 02, 2016 | 1.585 | 1.610 | 1.570 | 1.590 | 4,620 | -0.03(-1.85%) |
Dec 01, 2016 | 1.600 | 1.660 | 1.570 | 1.620 | 41,797 | +0.05(+3.33%) |
Nov 30, 2016 | 1.564 | 1.660 | 1.553 | 1.568 | 10,090 | -0.03(-1.68%) |
Nov 29, 2016 | 1.580 | 1.630 | 1.580 | 1.595 | 11,908 | -0.01(-0.34%) |
Nov 28, 2016 | 1.660 | 1.660 | 1.600 | 1.600 | 3,659 | -0.05(-3.02%) |
Nov 25, 2016 | 1.600 | 1.656 | 1.590 | 1.650 | 21,097 | +0.08(+5.09%) |
Nov 23, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.03(-1.88%) | |
Nov 22, 2016 | 1.550 | 1.660 | 1.520 | 1.600 | 77,944 | +0.06(+3.90%) |
Nov 21, 2016 | 1.550 | 1.550 | 1.520 | 1.540 | 21,248 | -0.01(-0.65%) |
Nov 18, 2016 | 1.550 | 1.550 | 1.500 | 1.550 | 36,422 | +0.00(+0.00%) |
Nov 17, 2016 | 1.550 | 1.550 | 1.538 | 1.550 | 4,004 | +0.01(+0.65%) |
Nov 16, 2016 | 1.540 | 1.550 | 1.495 | 1.540 | 23,925 | +0.01(+0.65%) |
Nov 15, 2016 | 1.540 | 1.540 | 1.508 | 1.530 | 6,572 | -0.01(-0.65%) |
Nov 14, 2016 | 1.510 | 1.540 | 1.500 | 1.540 | 36,275 | +0.04(+2.67%) |
Nov 11, 2016 | 1.610 | 1.630 | 1.500 | 1.500 | 35,711 | -0.09(-5.66%) |
Nov 10, 2016 | 1.513 | 1.650 | 1.513 | 1.590 | 54,109 | +0.10(+6.71%) |
Nov 09, 2016 | 1.450 | 1.507 | 1.450 | 1.490 | 24,000 | +0.04(+2.76%) |
Nov 08, 2016 | 1.500 | 1.500 | 1.440 | 1.450 | 19,842 | -0.04(-2.68%) |
Nov 07, 2016 | 1.500 | 1.620 | 1.490 | 1.490 | 12,876 | +0.02(+1.36%) |
Nov 04, 2016 | 1.500 | 1.500 | 1.433 | 1.470 | 24,991 | -0.01(-0.68%) |
Nov 03, 2016 | 1.501 | 1.520 | 1.480 | 1.480 | 55,671 | -0.03(-1.98%) |
Nov 02, 2016 | 1.500 | 1.640 | 1.500 | 1.510 | 105,711 | -0.00(-0.01%) |
Nov 01, 2016 | 1.602 | 1.700 | 1.500 | 1.510 | 106,273 | -0.09(-5.62%) |
Oct 31, 2016 | 1.650 | 1.660 | 1.600 | 1.600 | 41,437 | -0.03(-1.85%) |
Oct 28, 2016 | 1.660 | 1.670 | 1.630 | 1.630 | 23,377 | -0.03(-1.80%) |
Oct 27, 2016 | 1.675 | 1.690 | 1.620 | 1.660 | 109,567 | -0.02(-1.18%) |
Oct 26, 2016 | 1.710 | 1.710 | 1.670 | 1.680 | 30,233 | -0.00(-0.01%) |
Oct 25, 2016 | 1.690 | 1.690 | 1.680 | 1.680 | 16,534 | +0.00(+0.00%) |
Oct 24, 2016 | 1.720 | 1.740 | 1.670 | 1.680 | 25,256 | -0.02(-1.18%) |
Oct 21, 2016 | 1.670 | 1.710 | 1.670 | 1.700 | 11,083 | +0.03(+1.80%) |
Oct 20, 2016 | 1.670 | 1.707 | 1.670 | 1.670 | 26,728 | +0.00(+0.00%) |
Oct 19, 2016 | 1.650 | 1.680 | 1.650 | 1.670 | 23,980 | +0.02(+1.21%) |
Oct 18, 2016 | 1.690 | 1.690 | 1.650 | 1.650 | 29,748 | -0.01(-0.60%) |
Oct 17, 2016 | 1.740 | 1.750 | 1.655 | 1.660 | 50,428 | -0.08(-4.60%) |
Oct 14, 2016 | 1.740 | 1.870 | 1.740 | 1.740 | 27,592 | -0.01(-0.57%) |
Oct 13, 2016 | 1.760 | 1.940 | 1.740 | 1.750 | 344,869 | -0.01(-0.57%) |
Oct 12, 2016 | 1.740 | 1.850 | 1.710 | 1.760 | 89,173 | +0.03(+1.73%) |
Oct 11, 2016 | 1.750 | 1.750 | 1.730 | 1.730 | 10,449 | -0.02(-1.14%) |
Oct 10, 2016 | 1.770 | 1.770 | 1.740 | 1.750 | 4,038 | -0.03(-1.69%) |
Oct 07, 2016 | 1.800 | 1.800 | 1.770 | 1.780 | 14,661 | -0.02(-1.11%) |
Oct 06, 2016 | 1.780 | 1.800 | 1.750 | 1.800 | 19,954 | +0.05(+2.86%) |
Oct 05, 2016 | 1.750 | 1.760 | 1.740 | 1.750 | 12,431 | +0.01(+0.57%) |
Oct 04, 2016 | 1.800 | 1.820 | 1.740 | 1.740 | 57,796 | -0.09(-4.92%) |
Oct 03, 2016 | 1.820 | 1.840 | 1.800 | 1.830 | 36,661 | -0.01(-0.54%) |
Sep 30, 2016 | 1.800 | 1.840 | 1.800 | 1.840 | 18,979 | +0.03(+1.66%) |
Sep 29, 2016 | 1.840 | 1.850 | 1.810 | 1.810 | 24,305 | -0.02(-1.09%) |
Sep 28, 2016 | 1.860 | 1.863 | 1.820 | 1.830 | 9,878 | -0.04(-2.13%) |
Sep 27, 2016 | 1.870 | 1.970 | 1.860 | 1.870 | 111,894 | +0.07(+3.88%) |
Sep 26, 2016 | 1.860 | 1.860 | 1.800 | 1.800 | 19,749 | -0.05(-2.70%) |
Sep 23, 2016 | 1.810 | 1.850 | 1.810 | 1.850 | 20,172 | +0.04(+2.21%) |
Sep 22, 2016 | 1.840 | 1.850 | 1.810 | 1.810 | 27,791 | -0.02(-1.09%) |
Sep 21, 2016 | 1.810 | 1.830 | 1.810 | 1.830 | 24,946 | +0.00(+0.00%) |
Sep 20, 2016 | 1.850 | 1.850 | 1.780 | 1.830 | 45,683 | +0.05(+2.81%) |
Sep 19, 2016 | 1.820 | 1.820 | 1.750 | 1.780 | 15,376 | -0.05(-2.73%) |
Sep 16, 2016 | 1.790 | 1.830 | 1.750 | 1.830 | 140,317 | +0.03(+1.67%) |
Sep 15, 2016 | 1.770 | 1.810 | 1.770 | 1.800 | 77,020 | +0.02(+1.12%) |
Sep 14, 2016 | 1.960 | 2.070 | 1.710 | 1.780 | 995,604 | -0.05(-2.73%) |
Sep 13, 2016 | 1.800 | 1.830 | 1.710 | 1.830 | 14,351 | +0.03(+1.67%) |
Sep 12, 2016 | 1.800 | 1.850 | 1.707 | 1.800 | 85,799 | +0.05(+2.86%) |
Sep 09, 2016 | 1.800 | 1.870 | 1.740 | 1.750 | 68,128 | -0.08(-4.37%) |
Sep 08, 2016 | 1.770 | 1.850 | 1.760 | 1.830 | 46,067 | +0.10(+5.78%) |
Sep 07, 2016 | 1.860 | 1.900 | 1.730 | 1.730 | 69,229 | -0.06(-3.35%) |
Sep 06, 2016 | 1.740 | 1.840 | 1.740 | 1.790 | 49,807 | +0.07(+4.07%) |
Sep 02, 2016 | 1.600 | 1.720 | 1.720 | 1.720 | 84,400 | +0.10(+6.17%) |
Sep 01, 2016 | 1.800 | 1.805 | 1.590 | 1.620 | 234,446 | -0.13(-7.43%) |
Aug 31, 2016 | 1.840 | 1.870 | 1.750 | 1.750 | 50,210 | -0.02(-1.13%) |
Aug 30, 2016 | 1.880 | 1.905 | 1.770 | 1.770 | 56,777 | -0.11(-5.85%) |
Aug 29, 2016 | 1.870 | 1.909 | 1.830 | 1.880 | 31,373 | +0.01(+0.53%) |
Aug 26, 2016 | 1.890 | 1.895 | 1.856 | 1.870 | 23,558 | +0.01(+0.78%) |
Aug 25, 2016 | 1.920 | 1.920 | 1.855 | 1.856 | 42,236 | -0.06(-3.35%) |
Aug 24, 2016 | 1.900 | 1.970 | 1.850 | 1.920 | 54,687 | +0.10(+5.49%) |
Aug 23, 2016 | 1.850 | 1.920 | 1.810 | 1.820 | 70,593 | -0.04(-2.15%) |
Aug 22, 2016 | 1.905 | 1.920 | 1.850 | 1.860 | 9,123 | -0.04(-2.11%) |
Aug 19, 2016 | 1.880 | 1.930 | 1.853 | 1.900 | 16,226 | +0.05(+2.70%) |
Aug 18, 2016 | 1.900 | 1.910 | 1.850 | 1.850 | 44,426 | -0.03(-1.60%) |
Aug 17, 2016 | 1.930 | 1.930 | 1.880 | 1.880 | 22,529 | -0.04(-2.08%) |
Aug 16, 2016 | 2.050 | 2.050 | 1.920 | 1.920 | 86,147 | -0.11(-5.42%) |
Aug 15, 2016 | 2.090 | 2.090 | 2.000 | 2.030 | 24,086 | -0.05(-2.40%) |
Aug 12, 2016 | 2.060 | 2.140 | 2.033 | 2.080 | 32,099 | +0.05(+2.46%) |
Aug 11, 2016 | 2.111 | 2.150 | 2.010 | 2.030 | 84,536 | -0.05(-2.40%) |
Aug 10, 2016 | 2.170 | 2.260 | 2.070 | 2.080 | 201,451 | +0.01(+0.49%) |
Aug 09, 2016 | 1.900 | 2.070 | 1.870 | 2.070 | 74,136 | +0.17(+8.94%) |
Aug 08, 2016 | 1.920 | 2.000 | 1.877 | 1.900 | 172,733 | -0.01(-0.52%) |
Aug 05, 2016 | 1.870 | 1.940 | 1.850 | 1.910 | 43,615 | +0.06(+3.24%) |
Aug 04, 2016 | 1.810 | 1.930 | 1.810 | 1.850 | 34,685 | +0.04(+2.21%) |
Aug 03, 2016 | 1.810 | 1.880 | 1.800 | 1.810 | 31,718 | +0.00(+0.00%) |
Aug 02, 2016 | 1.890 | 1.930 | 1.770 | 1.810 | 300,146 | -0.14(-7.18%) |