Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.954 | 2.982 | 2.766 | 2.773 | 2,919,524 | -0.17(-5.90%) |
Apr 27, 2017 | 2.919 | 2.954 | 2.815 | 2.947 | 2,614,067 | +0.03(+1.19%) |
Apr 26, 2017 | 2.885 | 3.030 | 2.759 | 2.912 | 4,449,252 | +0.03(+1.21%) |
Apr 25, 2017 | 2.954 | 2.995 | 2.843 | 2.878 | 2,252,884 | -0.08(-2.59%) |
Apr 24, 2017 | 3.030 | 3.058 | 2.839 | 2.954 | 4,157,463 | -0.03(-0.93%) |
Apr 21, 2017 | 3.030 | 3.315 | 2.961 | 2.982 | 21,245,356 | +0.08(+2.88%) |
Apr 20, 2017 | 3.093 | 3.100 | 2.864 | 2.898 | 7,833,359 | -0.24(-7.74%) |
Apr 19, 2017 | 3.343 | 3.420 | 3.100 | 3.142 | 4,868,200 | -0.41(-11.55%) |
Apr 18, 2017 | 3.844 | 3.844 | 3.496 | 3.552 | 1,217,919 | -0.33(-8.59%) |
Apr 17, 2017 | 3.823 | 3.885 | 3.649 | 3.885 | 732,580 | +0.07(+1.82%) |
Apr 13, 2017 | 4.087 | 4.170 | 3.788 | 3.816 | 1,177,678 | -0.31(-7.42%) |
Apr 12, 2017 | 4.143 | 4.205 | 4.035 | 4.122 | 3,292,937 | -0.02(-0.50%) |
Apr 11, 2017 | 4.191 | 4.240 | 4.122 | 4.143 | 1,354,974 | -0.05(-1.16%) |
Apr 10, 2017 | 4.143 | 4.282 | 4.066 | 4.191 | 2,554,561 | +0.08(+1.86%) |
Apr 07, 2017 | 4.066 | 4.309 | 3.851 | 4.115 | 5,372,598 | +0.44(+12.12%) |
Apr 06, 2017 | 3.434 | 3.927 | 3.434 | 3.670 | 2,250,109 | +0.25(+7.32%) |
Apr 05, 2017 | 3.427 | 3.496 | 3.371 | 3.420 | 1,263,723 | +0.03(+0.82%) |
Apr 04, 2017 | 3.392 | 3.413 | 3.267 | 3.392 | 735,802 | +0.01(+0.21%) |
Apr 03, 2017 | 3.232 | 3.420 | 3.232 | 3.385 | 1,083,494 | +0.17(+5.41%) |
Mar 31, 2017 | 3.225 | 3.274 | 3.163 | 3.211 | 383,287 | -0.04(-1.28%) |
Mar 30, 2017 | 3.322 | 3.378 | 3.218 | 3.253 | 588,996 | -0.08(-2.30%) |
Mar 29, 2017 | 3.204 | 3.357 | 3.197 | 3.329 | 1,238,594 | +0.14(+4.36%) |
Mar 28, 2017 | 3.232 | 3.281 | 3.135 | 3.190 | 1,113,314 | +0.06(+2.00%) |
Mar 27, 2017 | 3.079 | 3.142 | 3.024 | 3.128 | 715,480 | -0.06(-1.96%) |
Mar 24, 2017 | 3.156 | 3.225 | 3.135 | 3.190 | 365,113 | +0.05(+1.55%) |
Mar 23, 2017 | 3.051 | 3.149 | 3.024 | 3.142 | 577,836 | +0.08(+2.73%) |
Mar 22, 2017 | 2.968 | 3.190 | 2.940 | 3.058 | 1,551,240 | +0.07(+2.33%) |
Mar 21, 2017 | 3.097 | 3.190 | 2.919 | 2.989 | 986,525 | -0.17(-5.49%) |
Mar 20, 2017 | 3.163 | 3.197 | 3.044 | 3.163 | 875,090 | +0.00(+0.00%) |
Mar 17, 2017 | 3.197 | 3.246 | 3.107 | 3.163 | 1,300,777 | -0.03(-1.09%) |
Mar 16, 2017 | 3.058 | 3.218 | 3.003 | 3.197 | 1,605,579 | +0.22(+7.23%) |
Mar 15, 2017 | 2.919 | 3.024 | 2.850 | 2.982 | 747,901 | +0.08(+2.63%) |
Mar 14, 2017 | 2.850 | 2.947 | 2.739 | 2.905 | 783,907 | +0.01(+0.48%) |
Mar 13, 2017 | 2.697 | 2.940 | 2.648 | 2.891 | 1,576,170 | +0.18(+6.67%) |
Mar 10, 2017 | 2.600 | 2.735 | 2.579 | 2.711 | 590,163 | +0.13(+5.12%) |
Mar 09, 2017 | 2.613 | 2.655 | 2.433 | 2.579 | 1,068,935 | -0.03(-1.33%) |
Mar 08, 2017 | 2.648 | 2.739 | 2.572 | 2.613 | 863,713 | +0.00(+0.00%) |
Mar 07, 2017 | 2.627 | 2.690 | 2.593 | 2.613 | 705,857 | -0.03(-1.05%) |
Mar 06, 2017 | 2.732 | 2.745 | 2.620 | 2.641 | 428,385 | -0.10(-3.55%) |
Mar 03, 2017 | 2.697 | 2.773 | 2.687 | 2.739 | 448,063 | +0.06(+2.07%) |
Mar 02, 2017 | 2.780 | 2.787 | 2.669 | 2.683 | 549,684 | -0.09(-3.26%) |
Mar 01, 2017 | 2.697 | 2.815 | 2.697 | 2.773 | 606,614 | +0.12(+4.45%) |
Feb 28, 2017 | 2.600 | 2.711 | 2.593 | 2.655 | 417,222 | +0.03(+1.33%) |
Feb 27, 2017 | 2.620 | 2.634 | 2.516 | 2.620 | 601,872 | +0.10(+4.14%) |
Feb 24, 2017 | 2.572 | 2.586 | 2.502 | 2.516 | 714,750 | -0.09(-3.47%) |
Feb 23, 2017 | 2.676 | 2.676 | 2.488 | 2.606 | 1,732,263 | -0.05(-1.83%) |
Feb 22, 2017 | 2.843 | 2.843 | 2.648 | 2.655 | 1,660,819 | -0.22(-7.51%) |
Feb 21, 2017 | 2.676 | 2.878 | 2.645 | 2.871 | 1,696,675 | +0.27(+10.43%) |
Feb 17, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.03(-1.32%) | |
Feb 16, 2017 | 2.704 | 2.766 | 2.606 | 2.634 | 676,190 | -0.06(-2.07%) |
Feb 15, 2017 | 2.676 | 2.794 | 2.651 | 2.690 | 536,717 | +0.05(+1.84%) |
Feb 14, 2017 | 2.745 | 2.871 | 2.586 | 2.641 | 1,257,943 | -0.10(-3.80%) |
Feb 13, 2017 | 2.787 | 2.829 | 2.745 | 2.745 | 720,622 | +0.00(+0.00%) |
Feb 10, 2017 | 2.725 | 2.898 | 2.690 | 2.745 | 694,338 | +0.09(+3.40%) |
Feb 09, 2017 | 2.725 | 2.787 | 2.655 | 2.655 | 478,756 | -0.08(-3.05%) |
Feb 08, 2017 | 2.801 | 2.808 | 2.653 | 2.739 | 708,377 | -0.07(-2.48%) |
Feb 07, 2017 | 2.885 | 2.891 | 2.801 | 2.808 | 345,597 | -0.05(-1.70%) |
Feb 06, 2017 | 2.975 | 3.037 | 2.815 | 2.857 | 816,153 | -0.11(-3.75%) |
Feb 03, 2017 | 2.871 | 3.010 | 2.855 | 2.968 | 711,287 | +0.13(+4.66%) |
Feb 02, 2017 | 2.919 | 2.927 | 2.801 | 2.836 | 540,765 | -0.11(-3.77%) |
Feb 01, 2017 | 2.891 | 3.010 | 2.891 | 2.947 | 926,412 | +0.07(+2.42%) |
Jan 31, 2017 | 2.864 | 2.947 | 2.711 | 2.878 | 573,755 | +0.03(+0.98%) |
Jan 30, 2017 | 2.773 | 2.885 | 2.690 | 2.850 | 762,362 | +0.03(+0.99%) |
Jan 27, 2017 | 2.912 | 2.982 | 2.815 | 2.822 | 1,129,470 | -0.04(-1.46%) |
Jan 26, 2017 | 2.822 | 2.919 | 2.822 | 2.864 | 440,363 | +0.01(+0.24%) |
Jan 25, 2017 | 2.912 | 2.947 | 2.843 | 2.857 | 894,417 | +0.00(+0.00%) |
Jan 24, 2017 | 2.815 | 2.919 | 2.801 | 2.857 | 840,495 | -0.02(-0.72%) |
Jan 23, 2017 | 2.822 | 2.919 | 2.808 | 2.878 | 1,251,095 | +0.06(+1.97%) |
Jan 20, 2017 | 2.745 | 2.871 | 2.690 | 2.822 | 1,332,855 | +0.08(+2.78%) |
Jan 19, 2017 | 2.704 | 2.801 | 2.676 | 2.745 | 747,946 | +0.05(+1.80%) |
Jan 18, 2017 | 2.579 | 2.711 | 2.579 | 2.697 | 1,024,664 | +0.13(+4.87%) |
Jan 17, 2017 | 2.572 | 2.641 | 2.502 | 2.572 | 608,420 | -0.01(-0.54%) |
Jan 13, 2017 | 2.586 | 2.586 | 2.586 | 0 | -0.06(-2.11%) | |
Jan 12, 2017 | 2.523 | 2.843 | 2.523 | 2.641 | 1,508,943 | +0.10(+3.83%) |
Jan 11, 2017 | 2.613 | 2.613 | 2.509 | 2.544 | 590,342 | -0.06(-2.14%) |
Jan 10, 2017 | 2.565 | 2.600 | 2.516 | 2.600 | 628,220 | +0.03(+1.36%) |
Jan 09, 2017 | 2.509 | 2.676 | 2.398 | 2.565 | 603,459 | +0.06(+2.50%) |
Jan 06, 2017 | 2.544 | 2.579 | 2.405 | 2.502 | 635,154 | -0.06(-2.17%) |
Jan 05, 2017 | 2.572 | 2.763 | 2.524 | 2.558 | 1,657,326 | +0.00(+0.00%) |
Jan 04, 2017 | 2.363 | 2.579 | 2.321 | 2.558 | 1,301,275 | +0.26(+11.52%) |
Jan 03, 2017 | 2.134 | 2.349 | 2.134 | 2.294 | 824,469 | +0.19(+9.27%) |
Dec 30, 2016 | 2.099 | 2.099 | 2.099 | 0 | -0.04(-1.95%) | |
Dec 29, 2016 | 2.176 | 2.252 | 2.099 | 2.141 | 725,700 | -0.06(-2.53%) |
Dec 28, 2016 | 2.356 | 2.391 | 2.182 | 2.196 | 805,879 | -0.16(-6.78%) |
Dec 27, 2016 | 2.315 | 2.405 | 2.276 | 2.356 | 432,476 | +0.04(+1.80%) |
Dec 23, 2016 | 2.315 | 2.315 | 2.315 | 0 | -0.06(-2.35%) | |
Dec 22, 2016 | 2.328 | 2.481 | 2.266 | 2.370 | 1,739,577 | +0.06(+2.40%) |
Dec 21, 2016 | 2.308 | 2.318 | 2.155 | 2.315 | 1,052,624 | +0.16(+7.42%) |
Dec 20, 2016 | 2.196 | 2.217 | 2.155 | 2.155 | 544,581 | -0.03(-1.27%) |
Dec 19, 2016 | 2.064 | 2.182 | 2.064 | 2.182 | 757,525 | +0.09(+4.32%) |
Dec 16, 2016 | 2.374 | 2.397 | 2.057 | 2.092 | 1,676,937 | -0.19(-8.51%) |
Dec 15, 2016 | 1.960 | 2.315 | 1.904 | 2.287 | 3,249,888 | +0.34(+17.50%) |
Dec 14, 2016 | 2.050 | 2.057 | 1.946 | 1.946 | 861,825 | -0.04(-2.10%) |
Dec 13, 2016 | 1.967 | 2.030 | 1.946 | 1.988 | 616,998 | +0.02(+1.06%) |
Dec 12, 2016 | 2.085 | 2.085 | 1.946 | 1.967 | 756,854 | -0.06(-3.08%) |
Dec 09, 2016 | 2.023 | 2.085 | 1.953 | 2.030 | 830,788 | +0.06(+3.18%) |
Dec 08, 2016 | 1.981 | 2.037 | 1.946 | 1.967 | 750,219 | -0.01(-0.70%) |
Dec 07, 2016 | 2.037 | 2.085 | 1.946 | 1.981 | 909,771 | -0.09(-4.36%) |
Dec 06, 2016 | 1.974 | 2.092 | 1.946 | 2.071 | 898,841 | +0.08(+4.20%) |
Dec 05, 2016 | 2.099 | 2.099 | 1.967 | 1.988 | 755,965 | -0.07(-3.38%) |
Dec 02, 2016 | 2.071 | 2.141 | 1.960 | 2.057 | 826,497 | -0.03(-1.33%) |
Dec 01, 2016 | 2.127 | 2.169 | 2.043 | 2.085 | 1,067,213 | +0.00(+0.00%) |
Nov 30, 2016 | 2.224 | 2.250 | 2.050 | 2.085 | 1,600,946 | -0.11(-5.06%) |
Nov 29, 2016 | 2.398 | 2.398 | 2.196 | 2.196 | 844,264 | -0.15(-6.23%) |
Nov 28, 2016 | 2.308 | 2.467 | 2.273 | 2.342 | 993,526 | +0.03(+1.51%) |
Nov 25, 2016 | 2.273 | 2.321 | 2.189 | 2.308 | 539,473 | +0.03(+1.53%) |
Nov 23, 2016 | 2.273 | 2.273 | 2.273 | 0 | +0.03(+1.24%) | |
Nov 22, 2016 | 2.363 | 2.426 | 2.141 | 2.245 | 1,713,324 | -0.12(-5.00%) |
Nov 21, 2016 | 2.440 | 2.523 | 2.287 | 2.363 | 1,088,181 | -0.05(-2.02%) |
Nov 18, 2016 | 2.474 | 2.537 | 2.342 | 2.412 | 2,104,262 | +0.05(+2.06%) |
Nov 17, 2016 | 2.947 | 2.968 | 2.321 | 2.363 | 6,910,612 | -0.42(-15.00%) |
Nov 16, 2016 | 3.156 | 3.454 | 2.732 | 2.780 | 8,167,398 | -0.08(-2.68%) |
Nov 15, 2016 | 2.613 | 3.030 | 2.523 | 2.857 | 5,500,863 | +0.38(+15.13%) |
Nov 14, 2016 | 2.516 | 2.600 | 2.405 | 2.481 | 1,906,192 | +0.06(+2.29%) |
Nov 11, 2016 | 2.287 | 2.467 | 2.238 | 2.426 | 1,364,721 | +0.13(+5.44%) |
Nov 10, 2016 | 2.023 | 2.349 | 2.016 | 2.301 | 1,668,300 | +0.28(+13.75%) |
Nov 09, 2016 | 1.752 | 2.057 | 1.696 | 2.023 | 1,097,239 | +0.22(+11.92%) |
Nov 08, 2016 | 1.717 | 1.877 | 1.717 | 1.807 | 546,024 | +0.08(+4.42%) |
Nov 07, 2016 | 1.731 | 1.738 | 1.696 | 1.731 | 176,082 | +0.03(+2.05%) |
Nov 04, 2016 | 1.661 | 1.696 | 1.641 | 1.696 | 143,781 | +0.03(+1.67%) |
Nov 03, 2016 | 1.682 | 1.696 | 1.668 | 1.668 | 390,092 | -0.03(-1.64%) |
Nov 02, 2016 | 1.689 | 1.713 | 1.682 | 1.696 | 644,467 | -0.02(-1.21%) |
Nov 01, 2016 | 1.738 | 1.738 | 1.675 | 1.717 | 722,725 | -0.02(-1.20%) |
Oct 31, 2016 | 1.765 | 1.793 | 1.724 | 1.738 | 364,857 | -0.04(-2.34%) |
Oct 28, 2016 | 1.724 | 1.805 | 1.724 | 1.779 | 376,810 | +0.05(+2.81%) |
Oct 27, 2016 | 1.717 | 1.758 | 1.689 | 1.731 | 510,483 | -0.01(-0.40%) |
Oct 26, 2016 | 1.738 | 1.745 | 1.675 | 1.738 | 1,055,558 | -0.01(-0.40%) |
Oct 25, 2016 | 1.731 | 1.821 | 1.717 | 1.745 | 440,747 | -0.01(-0.40%) |
Oct 24, 2016 | 1.745 | 1.758 | 1.731 | 1.752 | 291,501 | +0.01(+0.40%) |
Oct 21, 2016 | 1.738 | 1.752 | 1.724 | 1.745 | 258,435 | -0.01(-0.79%) |
Oct 20, 2016 | 1.758 | 1.779 | 1.745 | 1.758 | 263,794 | -0.03(-1.94%) |
Oct 19, 2016 | 1.745 | 1.828 | 1.731 | 1.793 | 447,011 | +0.06(+3.20%) |
Oct 18, 2016 | 1.752 | 1.814 | 1.738 | 1.738 | 224,481 | -0.01(-0.79%) |
Oct 17, 2016 | 1.738 | 1.758 | 1.717 | 1.752 | 274,519 | -0.03(-1.56%) |
Oct 14, 2016 | 1.772 | 1.786 | 1.731 | 1.779 | 353,524 | +0.01(+0.39%) |
Oct 13, 2016 | 1.745 | 1.786 | 1.710 | 1.772 | 673,361 | +0.00(+0.00%) |
Oct 12, 2016 | 1.786 | 1.807 | 1.758 | 1.772 | 378,243 | -0.03(-1.54%) |
Oct 11, 2016 | 1.842 | 1.843 | 1.786 | 1.800 | 455,709 | -0.03(-1.52%) |
Oct 10, 2016 | 1.898 | 1.904 | 1.814 | 1.828 | 629,585 | -0.09(-4.71%) |
Oct 07, 2016 | 1.925 | 1.967 | 1.873 | 1.918 | 443,772 | -0.01(-0.72%) |
Oct 06, 2016 | 1.953 | 1.981 | 1.863 | 1.932 | 594,410 | +0.00(+0.00%) |
Oct 05, 2016 | 1.884 | 1.981 | 1.877 | 1.932 | 663,631 | +0.09(+4.91%) |
Oct 04, 2016 | 1.904 | 1.939 | 1.814 | 1.842 | 340,308 | -0.06(-3.28%) |
Oct 03, 2016 | 1.814 | 1.911 | 1.793 | 1.904 | 485,690 | +0.08(+4.58%) |
Sep 30, 2016 | 1.842 | 1.849 | 1.772 | 1.821 | 232,294 | +0.01(+0.38%) |
Sep 29, 2016 | 1.946 | 1.953 | 1.814 | 1.814 | 390,417 | -0.13(-6.45%) |
Sep 28, 2016 | 2.016 | 2.016 | 1.758 | 1.939 | 1,294,379 | -0.01(-0.71%) |
Sep 27, 2016 | 1.911 | 1.967 | 1.911 | 1.953 | 376,267 | +0.01(+0.72%) |
Sep 26, 2016 | 2.050 | 2.050 | 1.939 | 1.939 | 505,522 | -0.10(-4.78%) |
Sep 23, 2016 | 2.099 | 2.141 | 2.030 | 2.037 | 671,104 | -0.06(-2.98%) |
Sep 22, 2016 | 1.898 | 2.210 | 1.898 | 2.099 | 1,694,282 | +0.22(+11.85%) |
Sep 21, 2016 | 1.842 | 1.946 | 1.828 | 1.877 | 1,024,233 | +0.04(+2.27%) |
Sep 20, 2016 | 1.807 | 1.842 | 1.800 | 1.835 | 474,880 | +0.04(+2.33%) |
Sep 19, 2016 | 1.786 | 1.835 | 1.752 | 1.793 | 582,835 | +0.03(+1.58%) |
Sep 16, 2016 | 1.724 | 1.793 | 1.724 | 1.765 | 801,107 | -0.01(-0.78%) |
Sep 15, 2016 | 1.786 | 1.835 | 1.724 | 1.779 | 303,245 | -0.01(-0.78%) |
Sep 14, 2016 | 1.738 | 1.793 | 1.696 | 1.793 | 703,731 | +0.01(+0.78%) |
Sep 13, 2016 | 1.745 | 1.807 | 1.703 | 1.779 | 662,548 | -0.01(-0.78%) |
Sep 12, 2016 | 1.772 | 1.800 | 1.731 | 1.793 | 423,465 | +0.02(+1.18%) |
Sep 09, 2016 | 1.939 | 1.946 | 1.772 | 1.772 | 1,169,067 | -0.16(-8.27%) |
Sep 08, 2016 | 1.828 | 1.946 | 1.821 | 1.932 | 1,152,183 | +0.13(+6.92%) |
Sep 07, 2016 | 1.689 | 1.842 | 1.689 | 1.807 | 1,015,862 | +0.14(+8.33%) |
Sep 06, 2016 | 1.613 | 1.682 | 1.613 | 1.668 | 484,002 | +0.06(+3.45%) |
Sep 02, 2016 | 1.633 | 1.613 | 1.613 | 1.613 | 385,721 | +0.03(+2.20%) |
Sep 01, 2016 | 1.585 | 1.626 | 1.536 | 1.578 | 1,133,948 | -0.01(-0.87%) |
Aug 31, 2016 | 1.640 | 1.668 | 1.592 | 1.592 | 445,161 | -0.07(-4.18%) |
Aug 30, 2016 | 1.654 | 1.668 | 1.619 | 1.661 | 391,627 | +0.04(+2.57%) |
Aug 29, 2016 | 1.613 | 1.640 | 1.557 | 1.619 | 470,226 | +0.03(+2.19%) |
Aug 26, 2016 | 1.654 | 1.786 | 1.557 | 1.585 | 3,320,168 | -0.08(-5.00%) |
Aug 25, 2016 | 1.668 | 1.682 | 1.633 | 1.668 | 439,036 | +0.01(+0.84%) |
Aug 24, 2016 | 1.661 | 1.697 | 1.633 | 1.654 | 830,003 | +0.01(+0.42%) |
Aug 23, 2016 | 1.654 | 1.710 | 1.647 | 1.647 | 718,861 | -0.01(-0.84%) |
Aug 22, 2016 | 1.703 | 1.717 | 1.647 | 1.661 | 517,874 | -0.05(-2.85%) |
Aug 19, 2016 | 1.710 | 1.738 | 1.654 | 1.710 | 564,037 | -0.03(-1.99%) |
Aug 18, 2016 | 1.738 | 1.765 | 1.703 | 1.745 | 556,429 | -0.01(-0.40%) |
Aug 17, 2016 | 1.807 | 1.807 | 1.724 | 1.752 | 524,840 | -0.06(-3.45%) |
Aug 16, 2016 | 1.793 | 1.863 | 1.765 | 1.814 | 634,785 | +0.00(+0.00%) |
Aug 15, 2016 | 1.765 | 1.863 | 1.765 | 1.814 | 820,213 | +0.04(+2.35%) |
Aug 12, 2016 | 1.731 | 1.821 | 1.703 | 1.772 | 594,100 | +0.05(+2.82%) |
Aug 11, 2016 | 1.779 | 1.779 | 1.703 | 1.724 | 695,371 | -0.02(-1.20%) |
Aug 10, 2016 | 1.786 | 1.835 | 1.720 | 1.745 | 885,183 | -0.04(-2.33%) |
Aug 09, 2016 | 1.911 | 1.911 | 1.724 | 1.786 | 905,227 | -0.08(-4.46%) |
Aug 08, 2016 | 1.835 | 1.911 | 1.779 | 1.870 | 993,100 | +0.08(+4.67%) |
Aug 05, 2016 | 1.668 | 1.803 | 1.661 | 1.786 | 1,329,672 | +0.13(+7.53%) |
Aug 04, 2016 | 1.661 | 1.682 | 1.640 | 1.661 | 336,810 | -0.01(-0.83%) |
Aug 03, 2016 | 1.661 | 1.696 | 1.640 | 1.675 | 608,775 | +0.01(+0.84%) |
Aug 02, 2016 | 1.668 | 1.717 | 1.640 | 1.661 | 959,470 | -0.01(-0.42%) |
Aug 01, 2016 | 1.779 | 1.842 | 1.640 | 1.668 | 1,071,221 | -0.14(-7.69%) |
Jul 29, 2016 | 1.752 | 1.828 | 1.724 | 1.807 | 692,556 | +0.06(+3.17%) |
Jul 28, 2016 | 1.765 | 1.925 | 1.717 | 1.752 | 769,364 | -0.07(-3.82%) |
Jul 27, 2016 | 1.960 | 2.002 | 1.773 | 1.821 | 604,196 | -0.13(-6.43%) |
Jul 26, 2016 | 1.918 | 2.030 | 1.884 | 1.946 | 468,829 | +0.02(+1.08%) |
Jul 25, 2016 | 2.189 | 2.189 | 1.901 | 1.925 | 844,153 | -0.23(-10.65%) |
Jul 22, 2016 | 2.155 | 2.196 | 2.106 | 2.155 | 465,742 | -0.01(-0.64%) |
Jul 21, 2016 | 2.120 | 2.238 | 2.120 | 2.169 | 931,631 | +0.05(+2.30%) |
Jul 20, 2016 | 2.113 | 2.169 | 2.085 | 2.120 | 669,243 | -0.03(-1.29%) |
Jul 19, 2016 | 2.127 | 2.182 | 2.120 | 2.148 | 460,240 | -0.01(-0.64%) |
Jul 18, 2016 | 2.092 | 2.217 | 2.092 | 2.162 | 719,409 | +0.02(+0.97%) |
Jul 15, 2016 | 2.169 | 2.169 | 2.113 | 2.141 | 704,807 | -0.03(-1.28%) |
Jul 14, 2016 | 2.189 | 2.259 | 2.134 | 2.169 | 995,356 | +0.01(+0.65%) |
Jul 13, 2016 | 1.981 | 2.203 | 1.973 | 2.155 | 1,569,079 | +0.22(+11.51%) |
Jul 12, 2016 | 1.835 | 1.981 | 1.828 | 1.932 | 1,522,782 | +0.17(+9.45%) |
Jul 11, 2016 | 1.814 | 1.877 | 1.765 | 1.765 | 386,819 | -0.04(-2.31%) |
Jul 08, 2016 | 1.731 | 1.852 | 1.703 | 1.807 | 433,061 | +0.10(+6.12%) |
Jul 07, 2016 | 1.745 | 1.793 | 1.696 | 1.703 | 367,507 | -0.04(-2.39%) |
Jul 06, 2016 | 1.745 | 1.821 | 1.710 | 1.745 | 461,215 | -0.01(-0.79%) |
Jul 05, 2016 | 1.842 | 1.891 | 1.731 | 1.758 | 712,333 | -0.13(-6.64%) |
Jul 01, 2016 | 1.696 | 1.884 | 1.884 | 1.884 | 854,170 | +0.19(+11.52%) |
Jun 30, 2016 | 1.689 | 1.703 | 1.654 | 1.689 | 363,558 | +0.02(+1.25%) |
Jun 29, 2016 | 1.668 | 1.696 | 1.626 | 1.668 | 430,480 | +0.03(+2.13%) |
Jun 28, 2016 | 1.522 | 1.692 | 1.474 | 1.633 | 1,064,492 | +0.16(+10.85%) |
Jun 27, 2016 | 1.515 | 1.536 | 1.467 | 1.474 | 666,652 | -0.08(-4.93%) |
Jun 24, 2016 | 1.508 | 1.606 | 1.508 | 1.550 | 660,676 | -0.15(-8.98%) |
Jun 23, 2016 | 1.613 | 1.703 | 1.585 | 1.703 | 370,209 | +0.13(+8.41%) |
Jun 22, 2016 | 1.585 | 1.717 | 1.564 | 1.571 | 315,296 | -0.01(-0.88%) |
Jun 21, 2016 | 1.606 | 1.606 | 1.536 | 1.585 | 223,200 | -0.03(-2.15%) |
Jun 20, 2016 | 1.703 | 1.724 | 1.599 | 1.619 | 320,421 | -0.03(-1.69%) |
Jun 17, 2016 | 1.515 | 1.647 | 1.515 | 1.647 | 673,806 | +0.15(+9.72%) |
Jun 16, 2016 | 1.529 | 1.529 | 1.467 | 1.501 | 386,764 | -0.05(-3.14%) |
Jun 15, 2016 | 1.557 | 1.599 | 1.508 | 1.550 | 530,415 | +0.00(+0.00%) |
Jun 14, 2016 | 1.606 | 1.633 | 1.536 | 1.550 | 708,882 | -0.06(-3.46%) |
Jun 13, 2016 | 1.647 | 1.661 | 1.599 | 1.606 | 410,695 | -0.04(-2.53%) |
Jun 10, 2016 | 1.786 | 1.786 | 1.633 | 1.647 | 483,703 | -0.14(-7.78%) |
Jun 09, 2016 | 1.772 | 1.811 | 1.731 | 1.786 | 443,945 | -0.01(-0.77%) |
Jun 08, 2016 | 1.738 | 1.807 | 1.738 | 1.800 | 414,889 | +0.09(+5.28%) |
Jun 07, 2016 | 1.821 | 1.898 | 1.703 | 1.710 | 830,414 | -0.09(-5.02%) |
Jun 06, 2016 | 1.682 | 1.891 | 1.682 | 1.800 | 585,245 | +0.13(+7.92%) |
Jun 03, 2016 | 1.717 | 1.717 | 1.633 | 1.668 | 419,277 | +0.00(+0.00%) |
Jun 02, 2016 | 1.752 | 1.758 | 1.661 | 1.668 | 512,939 | -0.10(-5.88%) |
Jun 01, 2016 | 1.786 | 1.795 | 1.710 | 1.772 | 573,702 | -0.04(-2.30%) |
May 31, 2016 | 1.765 | 1.898 | 1.758 | 1.814 | 1,112,562 | +0.04(+2.35%) |
May 27, 2016 | 1.626 | 1.772 | 1.772 | 1.772 | 783,816 | +0.19(+11.84%) |
May 26, 2016 | 1.599 | 1.630 | 1.564 | 1.585 | 827,313 | -0.01(-0.87%) |
May 25, 2016 | 1.613 | 1.633 | 1.571 | 1.599 | 663,474 | +0.01(+0.88%) |
May 24, 2016 | 1.654 | 1.654 | 1.564 | 1.585 | 690,762 | -0.01(-0.87%) |
May 23, 2016 | 1.633 | 1.696 | 1.564 | 1.599 | 1,415,046 | -0.03(-1.71%) |
May 20, 2016 | 1.731 | 1.731 | 1.619 | 1.626 | 626,121 | -0.08(-4.49%) |
May 19, 2016 | 1.668 | 1.703 | 1.620 | 1.703 | 967,842 | +0.02(+1.24%) |
May 18, 2016 | 1.772 | 1.835 | 1.675 | 1.682 | 1,303,969 | -0.18(-9.70%) |
May 17, 2016 | 1.891 | 1.995 | 1.835 | 1.863 | 954,381 | -0.03(-1.47%) |
May 16, 2016 | 1.870 | 1.981 | 1.828 | 1.891 | 712,363 | +0.00(+0.00%) |
May 13, 2016 | 1.953 | 1.953 | 1.884 | 1.891 | 488,658 | -0.06(-3.20%) |
May 12, 2016 | 2.106 | 2.155 | 1.918 | 1.953 | 779,405 | -0.18(-8.47%) |
May 11, 2016 | 2.092 | 2.210 | 2.057 | 2.134 | 490,199 | -0.01(-0.32%) |
May 10, 2016 | 2.071 | 2.210 | 2.050 | 2.141 | 519,254 | +0.10(+4.76%) |
May 09, 2016 | 2.016 | 2.120 | 1.967 | 2.043 | 723,541 | -0.01(-0.34%) |
May 06, 2016 | 2.050 | 2.141 | 2.037 | 2.050 | 448,125 | -0.01(-0.34%) |
May 05, 2016 | 2.224 | 2.266 | 2.057 | 2.057 | 769,859 | -0.15(-6.92%) |
May 04, 2016 | 2.203 | 2.273 | 2.169 | 2.210 | 479,784 | -0.02(-0.93%) |
May 03, 2016 | 2.335 | 2.342 | 2.148 | 2.231 | 1,020,574 | -0.17(-6.96%) |