Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.150 | 1.170 | 1.150 | 1.160 | 148,294 | +0.01(+0.87%) |
Apr 27, 2017 | 1.200 | 1.210 | 1.150 | 1.150 | 351,869 | -0.04(-3.36%) |
Apr 26, 2017 | 1.160 | 1.190 | 1.160 | 1.190 | 304,223 | +0.03(+2.59%) |
Apr 25, 2017 | 1.130 | 1.180 | 1.110 | 1.160 | 554,107 | +0.04(+3.57%) |
Apr 24, 2017 | 1.140 | 1.150 | 1.100 | 1.120 | 244,395 | +0.00(+0.00%) |
Apr 21, 2017 | 1.170 | 1.180 | 1.105 | 1.120 | 731,727 | -0.05(-4.27%) |
Apr 20, 2017 | 1.150 | 1.230 | 1.150 | 1.170 | 429,304 | +0.00(+0.00%) |
Apr 19, 2017 | 1.180 | 1.180 | 1.150 | 1.170 | 529,901 | -0.01(-0.85%) |
Apr 18, 2017 | 1.190 | 1.200 | 1.150 | 1.180 | 446,487 | -0.02(-1.67%) |
Apr 17, 2017 | 1.250 | 1.260 | 1.160 | 1.200 | 723,069 | -0.06(-4.76%) |
Apr 13, 2017 | 1.440 | 1.530 | 1.200 | 1.260 | 5,904,496 | +0.10(+8.62%) |
Apr 12, 2017 | 1.210 | 1.240 | 1.160 | 1.160 | 415,892 | -0.05(-4.13%) |
Apr 11, 2017 | 1.210 | 1.410 | 1.170 | 1.210 | 1,714,242 | +0.06(+5.22%) |
Apr 10, 2017 | 1.210 | 1.210 | 1.130 | 1.150 | 338,446 | -0.05(-4.17%) |
Apr 07, 2017 | 1.170 | 1.230 | 1.160 | 1.200 | 214,453 | +0.02(+1.69%) |
Apr 06, 2017 | 1.170 | 1.200 | 1.120 | 1.180 | 138,124 | +0.00(+0.00%) |
Apr 05, 2017 | 1.160 | 1.200 | 1.110 | 1.180 | 447,030 | +0.01(+0.85%) |
Apr 04, 2017 | 1.180 | 1.280 | 1.115 | 1.170 | 1,255,540 | -0.02(-1.68%) |
Apr 03, 2017 | 1.250 | 1.270 | 1.150 | 1.190 | 470,702 | -0.02(-1.65%) |
Mar 31, 2017 | 1.260 | 1.320 | 1.210 | 1.210 | 831,982 | -0.06(-4.72%) |
Mar 30, 2017 | 1.290 | 1.300 | 1.220 | 1.270 | 393,272 | -0.02(-1.55%) |
Mar 29, 2017 | 1.380 | 1.410 | 1.250 | 1.290 | 1,518,378 | -0.08(-5.84%) |
Mar 28, 2017 | 1.350 | 1.410 | 1.310 | 1.370 | 1,435,722 | +0.09(+7.03%) |
Mar 27, 2017 | 1.250 | 1.300 | 1.210 | 1.280 | 444,175 | +0.04(+3.23%) |
Mar 24, 2017 | 1.210 | 1.280 | 1.170 | 1.240 | 519,781 | +0.04(+3.33%) |
Mar 23, 2017 | 1.140 | 1.220 | 1.110 | 1.200 | 676,322 | +0.09(+8.11%) |
Mar 22, 2017 | 1.160 | 1.170 | 1.060 | 1.110 | 1,077,453 | -0.06(-5.13%) |
Mar 21, 2017 | 1.220 | 1.220 | 1.150 | 1.170 | 437,889 | -0.04(-3.31%) |
Mar 20, 2017 | 1.250 | 1.290 | 1.188 | 1.210 | 450,697 | -0.03(-2.42%) |
Mar 17, 2017 | 1.200 | 1.290 | 1.160 | 1.240 | 781,728 | +0.03(+2.48%) |
Mar 16, 2017 | 1.200 | 1.240 | 1.120 | 1.210 | 692,981 | -0.01(-0.82%) |
Mar 15, 2017 | 1.260 | 1.290 | 1.170 | 1.220 | 648,155 | -0.05(-3.94%) |
Mar 14, 2017 | 1.350 | 1.350 | 1.240 | 1.270 | 686,724 | -0.10(-7.30%) |
Mar 13, 2017 | 1.410 | 1.440 | 1.350 | 1.370 | 294,495 | -0.07(-4.86%) |
Mar 10, 2017 | 1.440 | 1.474 | 1.320 | 1.440 | 963,311 | -0.11(-7.10%) |
Mar 09, 2017 | 1.750 | 1.760 | 1.480 | 1.550 | 871,265 | -0.16(-9.36%) |
Mar 08, 2017 | 1.560 | 1.800 | 1.530 | 1.710 | 1,459,064 | +0.16(+10.32%) |
Mar 07, 2017 | 1.450 | 1.600 | 1.400 | 1.550 | 758,367 | +0.08(+5.44%) |
Mar 06, 2017 | 1.550 | 1.590 | 1.384 | 1.470 | 875,196 | -0.08(-5.16%) |
Mar 03, 2017 | 1.520 | 1.571 | 1.510 | 1.550 | 222,983 | +0.02(+1.31%) |
Mar 02, 2017 | 1.590 | 1.600 | 1.500 | 1.530 | 455,144 | -0.08(-4.97%) |
Mar 01, 2017 | 1.650 | 1.680 | 1.590 | 1.610 | 355,087 | -0.06(-3.59%) |
Feb 28, 2017 | 1.620 | 1.700 | 1.610 | 1.670 | 351,502 | +0.00(+0.00%) |
Feb 27, 2017 | 1.700 | 1.720 | 1.630 | 1.670 | 359,693 | -0.01(-0.60%) |
Feb 24, 2017 | 1.680 | 1.710 | 1.550 | 1.680 | 511,333 | -0.03(-1.75%) |
Feb 23, 2017 | 1.700 | 1.758 | 1.650 | 1.710 | 277,528 | +0.03(+1.79%) |
Feb 22, 2017 | 1.780 | 1.790 | 1.670 | 1.680 | 437,728 | -0.10(-5.62%) |
Feb 21, 2017 | 1.850 | 1.930 | 1.760 | 1.780 | 771,465 | -0.07(-3.78%) |
Feb 17, 2017 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
Feb 16, 2017 | 1.760 | 1.780 | 1.700 | 1.750 | 364,853 | -0.04(-2.23%) |
Feb 15, 2017 | 1.800 | 1.870 | 1.730 | 1.790 | 615,402 | -0.02(-1.10%) |
Feb 14, 2017 | 1.890 | 1.930 | 1.800 | 1.810 | 598,193 | -0.09(-4.74%) |
Feb 13, 2017 | 2.000 | 2.047 | 1.790 | 1.900 | 582,365 | -0.12(-5.94%) |
Feb 10, 2017 | 2.000 | 2.150 | 1.890 | 2.020 | 860,178 | +0.06(+3.06%) |
Feb 09, 2017 | 1.940 | 2.010 | 1.800 | 1.960 | 1,191,852 | -0.04(-2.00%) |
Feb 08, 2017 | 2.200 | 2.330 | 1.930 | 2.000 | 4,767,745 | -0.76(-27.54%) |
Feb 07, 2017 | 1.550 | 2.830 | 1.530 | 2.760 | 9,048,860 | +1.21(+78.06%) |
Feb 06, 2017 | 1.610 | 1.610 | 1.530 | 1.550 | 262,991 | -0.02(-1.27%) |
Feb 03, 2017 | 1.540 | 1.575 | 1.530 | 1.570 | 207,771 | +0.04(+2.61%) |
Feb 02, 2017 | 1.600 | 1.640 | 1.510 | 1.530 | 527,115 | +0.06(+4.08%) |
Feb 01, 2017 | 1.480 | 1.500 | 1.390 | 1.470 | 329,965 | +0.04(+2.80%) |
Jan 31, 2017 | 1.390 | 1.450 | 1.350 | 1.430 | 261,490 | +0.04(+2.88%) |
Jan 30, 2017 | 1.400 | 1.430 | 1.320 | 1.390 | 249,914 | -0.01(-0.71%) |
Jan 27, 2017 | 1.340 | 1.410 | 1.340 | 1.400 | 154,736 | +0.05(+3.70%) |
Jan 26, 2017 | 1.340 | 1.390 | 1.320 | 1.350 | 283,030 | -0.02(-1.46%) |
Jan 25, 2017 | 1.420 | 1.440 | 1.350 | 1.370 | 356,576 | -0.01(-0.72%) |
Jan 24, 2017 | 1.520 | 1.520 | 1.320 | 1.380 | 442,920 | -0.15(-9.80%) |
Jan 23, 2017 | 1.640 | 1.640 | 1.530 | 1.530 | 156,587 | -0.10(-6.13%) |
Jan 20, 2017 | 1.630 | 1.640 | 1.520 | 1.630 | 193,738 | +0.01(+0.62%) |
Jan 19, 2017 | 1.720 | 1.720 | 1.520 | 1.620 | 439,890 | -0.11(-6.36%) |
Jan 18, 2017 | 1.760 | 1.800 | 1.720 | 1.730 | 123,592 | -0.03(-1.70%) |
Jan 17, 2017 | 1.830 | 1.830 | 1.750 | 1.760 | 86,078 | -0.07(-3.83%) |
Jan 13, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.800 | 1.850 | 1.750 | 1.830 | 314,751 | +0.07(+3.98%) |
Jan 11, 2017 | 1.900 | 1.900 | 1.720 | 1.760 | 383,417 | -0.08(-4.35%) |
Jan 10, 2017 | 1.840 | 1.870 | 1.810 | 1.840 | 150,466 | +0.02(+1.10%) |
Jan 09, 2017 | 1.980 | 1.980 | 1.770 | 1.820 | 671,551 | -0.17(-8.54%) |
Jan 06, 2017 | 2.030 | 2.073 | 1.950 | 1.990 | 170,422 | -0.03(-1.49%) |
Jan 05, 2017 | 2.080 | 2.090 | 1.980 | 2.020 | 98,801 | -0.06(-2.88%) |
Jan 04, 2017 | 1.970 | 2.090 | 1.960 | 2.080 | 178,661 | +0.11(+5.58%) |
Jan 03, 2017 | 1.990 | 2.106 | 1.960 | 1.970 | 128,910 | +0.00(+0.00%) |
Dec 30, 2016 | 1.970 | 1.970 | 1.970 | 0 | -0.05(-2.48%) | |
Dec 29, 2016 | 2.070 | 2.150 | 2.010 | 2.020 | 265,849 | -0.05(-2.42%) |
Dec 28, 2016 | 2.250 | 2.300 | 2.050 | 2.070 | 384,967 | -0.17(-7.59%) |
Dec 27, 2016 | 2.160 | 2.280 | 2.160 | 2.240 | 467,495 | +0.11(+5.16%) |
Dec 23, 2016 | 2.130 | 2.130 | 2.130 | 0 | +0.08(+3.90%) | |
Dec 22, 2016 | 2.100 | 2.480 | 2.020 | 2.050 | 2,546,573 | +0.11(+5.67%) |
Dec 21, 2016 | 1.930 | 2.020 | 1.910 | 1.940 | 297,916 | +0.01(+0.52%) |
Dec 20, 2016 | 1.890 | 1.980 | 1.867 | 1.930 | 200,001 | +0.05(+2.66%) |
Dec 19, 2016 | 1.880 | 1.910 | 1.810 | 1.880 | 287,879 | +0.04(+2.17%) |
Dec 16, 2016 | 1.810 | 1.900 | 1.810 | 1.840 | 212,893 | +0.00(+0.00%) |
Dec 15, 2016 | 1.850 | 1.890 | 1.800 | 1.840 | 205,946 | -0.02(-1.08%) |
Dec 14, 2016 | 1.890 | 1.940 | 1.850 | 1.860 | 203,536 | -0.03(-1.59%) |
Dec 13, 2016 | 2.010 | 2.030 | 1.850 | 1.890 | 248,197 | -0.11(-5.50%) |
Dec 12, 2016 | 2.100 | 2.110 | 1.980 | 2.000 | 180,265 | -0.09(-4.31%) |
Dec 09, 2016 | 2.000 | 2.141 | 1.990 | 2.090 | 325,851 | +0.07(+3.47%) |
Dec 08, 2016 | 1.970 | 2.033 | 1.940 | 2.020 | 122,419 | +0.05(+2.54%) |
Dec 07, 2016 | 1.970 | 2.110 | 1.940 | 1.970 | 462,068 | +0.01(+0.51%) |
Dec 06, 2016 | 1.930 | 2.030 | 1.900 | 1.960 | 264,615 | +0.03(+1.55%) |
Dec 05, 2016 | 1.900 | 1.950 | 1.870 | 1.930 | 168,875 | +0.04(+2.12%) |
Dec 02, 2016 | 1.900 | 1.970 | 1.890 | 1.890 | 219,055 | -0.02(-1.05%) |
Dec 01, 2016 | 2.070 | 2.090 | 1.880 | 1.910 | 437,195 | -0.12(-5.91%) |
Nov 30, 2016 | 2.080 | 2.100 | 2.000 | 2.030 | 189,592 | -0.05(-2.40%) |
Nov 29, 2016 | 2.080 | 2.113 | 2.060 | 2.080 | 97,656 | -0.02(-0.95%) |
Nov 28, 2016 | 2.030 | 2.120 | 2.020 | 2.100 | 128,952 | +0.05(+2.44%) |
Nov 25, 2016 | 2.070 | 2.170 | 2.000 | 2.050 | 61,870 | -0.04(-1.91%) |
Nov 23, 2016 | 2.090 | 2.090 | 2.090 | 0 | -0.05(-2.34%) | |
Nov 22, 2016 | 2.330 | 2.390 | 2.110 | 2.140 | 264,925 | -0.18(-7.76%) |
Nov 21, 2016 | 2.330 | 2.360 | 2.280 | 2.320 | 161,545 | -0.03(-1.28%) |
Nov 18, 2016 | 2.440 | 2.480 | 2.270 | 2.350 | 210,221 | -0.09(-3.69%) |
Nov 17, 2016 | 2.420 | 2.500 | 2.320 | 2.440 | 256,041 | +0.03(+1.24%) |
Nov 16, 2016 | 2.350 | 2.470 | 2.210 | 2.410 | 321,772 | +0.07(+2.99%) |
Nov 15, 2016 | 2.170 | 2.345 | 2.160 | 2.340 | 395,031 | +0.17(+7.83%) |
Nov 14, 2016 | 2.200 | 2.256 | 2.090 | 2.170 | 246,198 | +0.01(+0.46%) |
Nov 11, 2016 | 2.000 | 2.170 | 1.980 | 2.160 | 301,747 | +0.15(+7.46%) |
Nov 10, 2016 | 1.900 | 2.070 | 1.900 | 2.010 | 372,349 | +0.12(+6.35%) |
Nov 09, 2016 | 1.760 | 1.900 | 1.720 | 1.890 | 506,906 | +0.13(+7.39%) |
Nov 08, 2016 | 1.830 | 1.870 | 1.710 | 1.760 | 382,750 | -0.11(-5.88%) |
Nov 07, 2016 | 2.000 | 2.010 | 1.820 | 1.870 | 479,668 | -0.08(-4.10%) |
Nov 04, 2016 | 1.960 | 2.010 | 1.917 | 1.950 | 275,925 | -0.03(-1.52%) |
Nov 03, 2016 | 2.150 | 2.250 | 1.930 | 1.980 | 811,173 | -0.32(-13.91%) |
Nov 02, 2016 | 2.490 | 2.546 | 2.250 | 2.300 | 440,279 | -0.10(-4.17%) |
Nov 01, 2016 | 2.600 | 2.610 | 2.350 | 2.400 | 506,002 | -0.21(-8.05%) |
Oct 31, 2016 | 2.730 | 2.761 | 2.600 | 2.610 | 226,923 | -0.14(-5.09%) |
Oct 28, 2016 | 2.800 | 2.805 | 2.660 | 2.750 | 289,686 | -0.11(-3.85%) |
Oct 27, 2016 | 2.990 | 3.150 | 2.787 | 2.860 | 252,052 | -0.05(-1.72%) |
Oct 26, 2016 | 3.450 | 3.450 | 2.850 | 2.910 | 794,526 | -0.42(-12.61%) |
Oct 25, 2016 | 3.380 | 3.510 | 3.250 | 3.330 | 3,394,141 | +0.49(+17.25%) |
Oct 24, 2016 | 2.840 | 2.860 | 2.810 | 2.840 | 51,443 | -0.01(-0.35%) |
Oct 21, 2016 | 2.850 | 2.950 | 2.820 | 2.850 | 72,328 | -0.04(-1.38%) |
Oct 20, 2016 | 2.800 | 2.900 | 2.760 | 2.890 | 72,558 | +0.05(+1.76%) |
Oct 19, 2016 | 2.750 | 2.919 | 2.744 | 2.840 | 130,783 | +0.06(+2.16%) |
Oct 18, 2016 | 2.960 | 2.979 | 2.560 | 2.780 | 412,154 | -0.13(-4.47%) |
Oct 17, 2016 | 2.900 | 2.951 | 2.780 | 2.910 | 176,793 | -0.01(-0.34%) |
Oct 14, 2016 | 3.110 | 3.110 | 2.920 | 2.920 | 186,461 | -0.14(-4.58%) |
Oct 13, 2016 | 3.000 | 3.150 | 2.970 | 3.060 | 233,158 | +0.03(+0.99%) |
Oct 12, 2016 | 3.070 | 3.150 | 2.900 | 3.030 | 329,426 | -0.07(-2.26%) |
Oct 11, 2016 | 3.210 | 3.230 | 3.020 | 3.100 | 329,106 | -0.14(-4.32%) |
Oct 10, 2016 | 3.250 | 3.299 | 3.200 | 3.240 | 74,191 | +0.01(+0.31%) |
Oct 07, 2016 | 3.370 | 3.380 | 3.220 | 3.230 | 224,825 | -0.11(-3.29%) |
Oct 06, 2016 | 3.350 | 3.360 | 3.280 | 3.340 | 116,789 | -0.02(-0.60%) |
Oct 05, 2016 | 3.280 | 3.420 | 3.270 | 3.360 | 173,757 | +0.04(+1.20%) |
Oct 04, 2016 | 3.480 | 3.490 | 3.280 | 3.320 | 224,562 | -0.16(-4.60%) |
Oct 03, 2016 | 3.520 | 3.540 | 3.371 | 3.480 | 138,377 | -0.04(-1.14%) |
Sep 30, 2016 | 3.300 | 3.600 | 3.250 | 3.520 | 663,688 | +0.26(+7.98%) |
Sep 29, 2016 | 3.280 | 3.355 | 3.220 | 3.260 | 148,902 | -0.08(-2.40%) |
Sep 28, 2016 | 3.350 | 3.450 | 3.260 | 3.340 | 356,594 | +0.01(+0.30%) |
Sep 27, 2016 | 3.250 | 3.380 | 3.210 | 3.330 | 301,006 | +0.08(+2.46%) |
Sep 26, 2016 | 3.260 | 3.319 | 3.250 | 3.250 | 118,334 | -0.04(-1.22%) |
Sep 23, 2016 | 3.350 | 3.430 | 3.260 | 3.290 | 168,916 | -0.06(-1.79%) |
Sep 22, 2016 | 3.310 | 3.360 | 3.250 | 3.350 | 213,927 | +0.10(+3.08%) |
Sep 21, 2016 | 3.270 | 3.310 | 3.210 | 3.250 | 199,591 | -0.04(-1.22%) |
Sep 20, 2016 | 3.260 | 3.360 | 3.200 | 3.290 | 264,915 | +0.07(+2.17%) |
Sep 19, 2016 | 3.280 | 3.350 | 3.170 | 3.220 | 341,676 | -0.03(-0.92%) |
Sep 16, 2016 | 3.340 | 3.360 | 3.200 | 3.250 | 338,341 | -0.11(-3.27%) |
Sep 15, 2016 | 3.290 | 3.380 | 3.220 | 3.360 | 183,514 | +0.07(+2.13%) |
Sep 14, 2016 | 3.360 | 3.440 | 3.255 | 3.290 | 178,386 | -0.07(-2.08%) |
Sep 13, 2016 | 3.280 | 3.380 | 3.220 | 3.360 | 153,957 | +0.03(+0.90%) |
Sep 12, 2016 | 3.200 | 3.340 | 3.170 | 3.330 | 189,114 | +0.11(+3.42%) |
Sep 09, 2016 | 3.320 | 3.340 | 3.210 | 3.220 | 131,566 | -0.12(-3.59%) |
Sep 08, 2016 | 3.280 | 3.380 | 3.250 | 3.340 | 143,805 | +0.02(+0.60%) |
Sep 07, 2016 | 3.480 | 3.490 | 3.240 | 3.320 | 324,714 | -0.15(-4.32%) |
Sep 06, 2016 | 3.480 | 3.490 | 3.400 | 3.470 | 146,286 | +0.03(+0.87%) |
Sep 02, 2016 | 3.380 | 3.440 | 3.440 | 3.440 | 165,800 | +0.08(+2.38%) |
Sep 01, 2016 | 3.330 | 3.360 | 3.300 | 3.360 | 104,093 | +0.01(+0.30%) |
Aug 31, 2016 | 3.390 | 3.470 | 3.310 | 3.350 | 152,718 | -0.07(-2.05%) |
Aug 30, 2016 | 3.440 | 3.530 | 3.400 | 3.420 | 104,293 | -0.02(-0.58%) |
Aug 29, 2016 | 3.440 | 3.510 | 3.370 | 3.440 | 138,866 | +0.03(+0.88%) |
Aug 26, 2016 | 3.330 | 3.479 | 3.330 | 3.410 | 212,779 | +0.08(+2.40%) |
Aug 25, 2016 | 3.450 | 3.530 | 3.300 | 3.330 | 205,147 | -0.12(-3.48%) |
Aug 24, 2016 | 3.670 | 3.690 | 3.410 | 3.450 | 236,955 | -0.23(-6.25%) |
Aug 23, 2016 | 3.590 | 3.760 | 3.540 | 3.680 | 327,012 | +0.13(+3.66%) |
Aug 22, 2016 | 3.590 | 3.732 | 3.500 | 3.550 | 550,856 | -0.06(-1.66%) |
Aug 19, 2016 | 3.730 | 3.730 | 3.600 | 3.610 | 201,981 | -0.15(-3.99%) |
Aug 18, 2016 | 3.640 | 3.910 | 3.640 | 3.760 | 114,077 | +0.11(+3.01%) |
Aug 17, 2016 | 3.780 | 3.790 | 3.570 | 3.650 | 243,270 | -0.14(-3.69%) |
Aug 16, 2016 | 3.890 | 3.910 | 3.770 | 3.790 | 161,479 | -0.12(-3.07%) |
Aug 15, 2016 | 3.820 | 3.920 | 3.820 | 3.910 | 162,472 | +0.09(+2.36%) |
Aug 12, 2016 | 3.920 | 3.920 | 3.780 | 3.820 | 143,323 | -0.12(-3.05%) |
Aug 11, 2016 | 3.890 | 4.020 | 3.780 | 3.940 | 310,796 | +0.06(+1.55%) |
Aug 10, 2016 | 4.010 | 4.010 | 3.880 | 3.880 | 220,289 | -0.14(-3.48%) |
Aug 09, 2016 | 4.110 | 4.250 | 3.960 | 4.020 | 204,974 | -0.13(-3.13%) |
Aug 08, 2016 | 3.960 | 4.230 | 3.930 | 4.150 | 329,017 | +0.21(+5.33%) |
Aug 05, 2016 | 3.950 | 3.990 | 3.910 | 3.940 | 141,595 | +0.01(+0.25%) |
Aug 04, 2016 | 4.030 | 4.060 | 3.920 | 3.930 | 119,887 | -0.07(-1.75%) |
Aug 03, 2016 | 3.940 | 4.050 | 3.940 | 4.000 | 133,157 | +0.02(+0.50%) |
Aug 02, 2016 | 3.950 | 4.010 | 3.875 | 3.980 | 180,671 | +0.02(+0.51%) |
Aug 01, 2016 | 4.060 | 4.090 | 3.950 | 3.960 | 177,308 | -0.08(-1.98%) |
Jul 29, 2016 | 3.950 | 4.153 | 3.710 | 4.040 | 961,168 | -0.08(-1.94%) |
Jul 28, 2016 | 4.140 | 4.200 | 4.100 | 4.120 | 244,948 | -0.01(-0.24%) |
Jul 27, 2016 | 4.130 | 4.260 | 4.100 | 4.130 | 166,859 | -0.03(-0.72%) |
Jul 26, 2016 | 4.250 | 4.320 | 4.135 | 4.160 | 288,682 | -0.08(-1.89%) |
Jul 25, 2016 | 4.190 | 4.500 | 4.130 | 4.240 | 1,157,304 | +0.11(+2.66%) |
Jul 22, 2016 | 4.400 | 4.470 | 4.130 | 4.130 | 997,119 | +0.06(+1.47%) |
Jul 21, 2016 | 4.070 | 4.150 | 3.980 | 4.070 | 202,859 | -0.01(-0.25%) |
Jul 20, 2016 | 4.050 | 4.130 | 3.980 | 4.080 | 153,806 | +0.08(+2.00%) |
Jul 19, 2016 | 4.150 | 4.170 | 3.990 | 4.000 | 151,689 | -0.16(-3.85%) |
Jul 18, 2016 | 4.180 | 4.250 | 4.100 | 4.160 | 168,455 | +0.02(+0.48%) |
Jul 15, 2016 | 4.060 | 4.190 | 3.950 | 4.140 | 278,463 | +0.09(+2.22%) |
Jul 14, 2016 | 4.270 | 4.275 | 4.050 | 4.050 | 239,970 | -0.13(-3.11%) |
Jul 13, 2016 | 4.270 | 4.364 | 4.060 | 4.180 | 445,038 | -0.03(-0.71%) |
Jul 12, 2016 | 4.170 | 4.550 | 4.125 | 4.210 | 1,281,266 | +0.06(+1.45%) |
Jul 11, 2016 | 4.060 | 4.160 | 3.980 | 4.150 | 357,663 | +0.09(+2.22%) |
Jul 08, 2016 | 4.130 | 4.100 | 4.100 | 4.060 | 691,641 | -0.04(-0.98%) |
Jul 07, 2016 | 4.160 | 4.390 | 3.920 | 4.100 | 3,176,488 | +0.79(+23.87%) |
Jul 05, 2016 | 3.460 | 3.490 | 3.290 | 3.310 | 188,479 | -0.18(-5.16%) |
Jul 01, 2016 | 3.550 | 3.490 | 3.490 | 3.490 | 337,000 | -0.09(-2.51%) |
Jun 30, 2016 | 3.490 | 3.630 | 3.360 | 3.580 | 337,409 | +0.11(+3.17%) |
Jun 29, 2016 | 3.290 | 3.500 | 3.230 | 3.470 | 460,150 | +0.21(+6.44%) |
Jun 28, 2016 | 3.240 | 3.400 | 3.216 | 3.260 | 579,168 | +0.08(+2.52%) |
Jun 27, 2016 | 3.510 | 3.550 | 3.170 | 3.180 | 405,665 | -0.38(-10.67%) |
Jun 24, 2016 | 3.630 | 3.810 | 3.550 | 3.560 | 452,678 | -0.22(-5.82%) |
Jun 23, 2016 | 3.780 | 3.850 | 3.740 | 3.780 | 179,509 | +0.04(+1.07%) |
Jun 22, 2016 | 3.820 | 3.870 | 3.720 | 3.740 | 213,509 | -0.09(-2.35%) |
Jun 21, 2016 | 3.880 | 3.880 | 3.730 | 3.830 | 184,563 | +0.07(+1.86%) |
Jun 20, 2016 | 3.780 | 3.980 | 3.738 | 3.760 | 221,949 | +0.02(+0.53%) |
Jun 17, 2016 | 3.760 | 3.850 | 3.730 | 3.740 | 220,836 | -0.04(-1.06%) |
Jun 16, 2016 | 3.750 | 3.880 | 3.700 | 3.780 | 252,262 | -0.02(-0.53%) |
Jun 15, 2016 | 3.730 | 3.995 | 3.670 | 3.800 | 300,184 | +0.07(+1.88%) |
Jun 14, 2016 | 3.640 | 3.839 | 3.640 | 3.730 | 311,822 | -0.11(-2.86%) |
Jun 13, 2016 | 3.980 | 4.100 | 3.780 | 3.840 | 733,780 | -0.19(-4.71%) |
Jun 10, 2016 | 4.500 | 4.530 | 4.010 | 4.030 | 1,867,801 | -0.68(-14.44%) |
Jun 09, 2016 | 3.830 | 4.750 | 3.720 | 4.710 | 2,559,873 | +0.86(+22.34%) |
Jun 08, 2016 | 3.850 | 3.880 | 3.800 | 3.850 | 147,694 | -0.03(-0.77%) |
Jun 07, 2016 | 3.810 | 3.900 | 3.800 | 3.880 | 129,392 | +0.06(+1.57%) |
Jun 06, 2016 | 3.910 | 3.970 | 3.770 | 3.820 | 198,197 | -0.10(-2.55%) |
Jun 03, 2016 | 4.010 | 4.072 | 3.850 | 3.920 | 196,982 | -0.14(-3.45%) |
Jun 02, 2016 | 4.110 | 4.200 | 3.930 | 4.060 | 242,825 | -0.13(-3.10%) |
Jun 01, 2016 | 3.920 | 4.260 | 3.820 | 4.190 | 425,716 | +0.29(+7.44%) |
May 31, 2016 | 3.790 | 3.980 | 3.772 | 3.900 | 197,506 | +0.08(+2.09%) |
May 27, 2016 | 3.860 | 3.820 | 3.820 | 3.820 | 132,700 | -0.05(-1.29%) |
May 26, 2016 | 3.870 | 3.920 | 3.720 | 3.870 | 104,111 | +0.01(+0.26%) |
May 25, 2016 | 3.800 | 3.920 | 3.760 | 3.860 | 148,328 | +0.05(+1.31%) |
May 24, 2016 | 3.690 | 3.820 | 3.620 | 3.810 | 178,459 | +0.15(+4.10%) |
May 23, 2016 | 3.640 | 3.850 | 3.600 | 3.660 | 217,911 | +0.00(+0.00%) |
May 20, 2016 | 3.450 | 3.710 | 3.400 | 3.660 | 285,418 | +0.21(+6.09%) |
May 19, 2016 | 3.680 | 3.790 | 3.430 | 3.450 | 341,836 | -0.25(-6.76%) |
May 18, 2016 | 3.790 | 4.040 | 3.600 | 3.700 | 470,040 | -0.10(-2.63%) |
May 17, 2016 | 3.940 | 3.940 | 3.750 | 3.800 | 266,179 | -0.13(-3.31%) |
May 16, 2016 | 4.110 | 4.180 | 3.890 | 3.930 | 185,363 | -0.07(-1.75%) |
May 13, 2016 | 3.890 | 4.120 | 3.890 | 4.000 | 165,231 | +0.03(+0.76%) |
May 12, 2016 | 4.220 | 4.380 | 3.850 | 3.970 | 451,466 | -0.28(-6.59%) |
May 11, 2016 | 4.200 | 5.050 | 4.180 | 4.250 | 1,136,023 | +0.03(+0.71%) |
May 10, 2016 | 4.140 | 4.369 | 3.800 | 4.220 | 602,005 | +0.14(+3.43%) |
May 09, 2016 | 4.040 | 4.124 | 4.000 | 4.080 | 129,494 | +0.01(+0.25%) |
May 06, 2016 | 4.050 | 4.190 | 3.950 | 4.070 | 273,700 | +0.00(+0.00%) |
May 05, 2016 | 4.400 | 4.412 | 4.000 | 4.070 | 276,344 | -0.30(-6.86%) |
May 04, 2016 | 4.500 | 4.610 | 4.340 | 4.370 | 232,166 | -0.17(-3.74%) |
May 03, 2016 | 4.610 | 4.690 | 4.500 | 4.540 | 228,395 | -0.10(-2.16%) |