Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.410 | 2.450 | 2.389 | 2.410 | 51,528 | +0.00(+0.00%) |
Apr 27, 2017 | 2.370 | 2.430 | 2.300 | 2.410 | 94,736 | +0.05(+2.12%) |
Apr 26, 2017 | 2.400 | 2.480 | 2.310 | 2.360 | 79,538 | -0.04(-1.67%) |
Apr 25, 2017 | 2.430 | 2.450 | 2.300 | 2.400 | 100,827 | -0.01(-0.41%) |
Apr 24, 2017 | 2.500 | 2.500 | 2.400 | 2.410 | 43,265 | -0.02(-0.82%) |
Apr 21, 2017 | 2.400 | 2.460 | 2.350 | 2.430 | 110,925 | +0.05(+2.10%) |
Apr 20, 2017 | 2.270 | 2.410 | 2.270 | 2.380 | 133,978 | +0.10(+4.39%) |
Apr 19, 2017 | 2.300 | 2.350 | 2.251 | 2.280 | 134,993 | -0.02(-0.87%) |
Apr 18, 2017 | 2.300 | 2.300 | 2.210 | 2.300 | 82,408 | -0.01(-0.43%) |
Apr 17, 2017 | 2.190 | 2.310 | 2.190 | 2.310 | 90,658 | +0.10(+4.52%) |
Apr 13, 2017 | 2.230 | 2.350 | 2.200 | 2.210 | 306,553 | -0.05(-2.21%) |
Apr 12, 2017 | 2.240 | 2.270 | 2.200 | 2.260 | 114,481 | +0.04(+1.80%) |
Apr 11, 2017 | 2.160 | 2.290 | 2.160 | 2.220 | 162,443 | +0.03(+1.37%) |
Apr 10, 2017 | 2.150 | 2.220 | 2.150 | 2.190 | 132,023 | +0.04(+1.86%) |
Apr 07, 2017 | 2.090 | 2.150 | 2.070 | 2.150 | 45,646 | +0.04(+1.90%) |
Apr 06, 2017 | 2.160 | 2.200 | 2.070 | 2.110 | 141,744 | -0.03(-1.40%) |
Apr 05, 2017 | 2.170 | 2.170 | 2.010 | 2.140 | 356,223 | -0.01(-0.47%) |
Apr 04, 2017 | 2.352 | 2.352 | 2.150 | 2.150 | 257,256 | -0.19(-8.12%) |
Apr 03, 2017 | 2.420 | 2.420 | 2.222 | 2.340 | 333,595 | -0.02(-0.85%) |
Mar 31, 2017 | 2.390 | 2.400 | 2.260 | 2.360 | 416,937 | -0.03(-1.26%) |
Mar 30, 2017 | 2.200 | 2.390 | 2.070 | 2.390 | 995,509 | +0.32(+15.46%) |
Mar 29, 2017 | 2.030 | 2.150 | 2.020 | 2.070 | 926,894 | +0.06(+2.99%) |
Mar 28, 2017 | 2.080 | 2.160 | 1.960 | 2.010 | 5,840,590 | -1.74(-46.43%) |
Mar 27, 2017 | 3.470 | 3.752 | 3.460 | 3.752 | 26,359 | +0.22(+6.29%) |
Mar 24, 2017 | 3.450 | 3.570 | 3.350 | 3.530 | 24,807 | +0.03(+0.86%) |
Mar 23, 2017 | 3.670 | 3.680 | 3.480 | 3.500 | 27,901 | +0.00(+0.00%) |
Mar 22, 2017 | 3.585 | 3.700 | 3.480 | 3.500 | 17,099 | -0.05(-1.41%) |
Mar 21, 2017 | 3.510 | 3.700 | 3.420 | 3.550 | 55,657 | -0.02(-0.56%) |
Mar 20, 2017 | 3.620 | 3.620 | 3.400 | 3.570 | 53,421 | -0.01(-0.28%) |
Mar 17, 2017 | 3.690 | 3.760 | 3.530 | 3.580 | 47,850 | -0.02(-0.56%) |
Mar 16, 2017 | 3.477 | 3.790 | 3.350 | 3.600 | 26,341 | +0.23(+6.82%) |
Mar 15, 2017 | 3.500 | 3.550 | 3.370 | 3.370 | 14,040 | -0.04(-1.17%) |
Mar 14, 2017 | 3.850 | 3.850 | 3.406 | 3.410 | 57,874 | -0.37(-9.79%) |
Mar 13, 2017 | 3.830 | 3.984 | 3.650 | 3.780 | 43,959 | +0.03(+0.80%) |
Mar 10, 2017 | 4.030 | 4.070 | 3.750 | 3.750 | 56,515 | -0.16(-4.09%) |
Mar 09, 2017 | 3.630 | 4.057 | 3.479 | 3.910 | 53,541 | +0.29(+8.01%) |
Mar 08, 2017 | 3.600 | 3.782 | 3.600 | 3.620 | 18,080 | -0.08(-2.16%) |
Mar 07, 2017 | 3.615 | 3.730 | 3.615 | 3.700 | 33,848 | +0.16(+4.52%) |
Mar 06, 2017 | 3.530 | 3.780 | 3.530 | 3.540 | 20,665 | -0.04(-1.11%) |
Mar 03, 2017 | 3.700 | 3.740 | 3.550 | 3.580 | 24,098 | +0.01(+0.28%) |
Mar 02, 2017 | 3.620 | 3.800 | 3.156 | 3.570 | 24,564 | -0.15(-4.03%) |
Mar 01, 2017 | 3.590 | 3.870 | 3.400 | 3.720 | 40,308 | +0.16(+4.49%) |
Feb 28, 2017 | 3.500 | 3.570 | 3.300 | 3.560 | 33,073 | +0.16(+4.71%) |
Feb 27, 2017 | 3.300 | 3.400 | 3.180 | 3.400 | 45,447 | +0.23(+7.26%) |
Feb 24, 2017 | 3.110 | 3.350 | 3.030 | 3.170 | 29,067 | +0.06(+1.93%) |
Feb 23, 2017 | 3.200 | 3.280 | 3.110 | 3.110 | 10,686 | -0.17(-5.18%) |
Feb 22, 2017 | 3.170 | 3.400 | 3.170 | 3.280 | 16,790 | +0.06(+1.86%) |
Feb 21, 2017 | 3.254 | 3.254 | 3.050 | 3.220 | 42,077 | +0.01(+0.31%) |
Feb 17, 2017 | 3.210 | 3.210 | 3.210 | 0 | -0.03(-0.93%) | |
Feb 16, 2017 | 3.290 | 3.370 | 3.149 | 3.240 | 11,770 | +0.01(+0.31%) |
Feb 15, 2017 | 3.240 | 3.323 | 2.820 | 3.230 | 39,040 | -0.05(-1.52%) |
Feb 14, 2017 | 3.290 | 3.320 | 3.190 | 3.280 | 10,452 | -0.01(-0.30%) |
Feb 13, 2017 | 3.210 | 3.290 | 3.160 | 3.290 | 3,508 | +0.09(+2.81%) |
Feb 10, 2017 | 3.200 | 3.210 | 3.180 | 3.200 | 19,162 | +0.00(+0.00%) |
Feb 09, 2017 | 3.180 | 3.200 | 3.180 | 3.200 | 3,066 | -0.01(-0.31%) |
Feb 08, 2017 | 3.190 | 3.210 | 3.183 | 3.210 | 2,844 | +0.02(+0.63%) |
Feb 07, 2017 | 3.232 | 3.232 | 3.150 | 3.190 | 5,400 | -0.06(-1.85%) |
Feb 06, 2017 | 3.260 | 3.342 | 3.200 | 3.250 | 13,491 | -0.10(-2.99%) |
Feb 03, 2017 | 3.290 | 3.350 | 3.250 | 3.350 | 11,738 | -0.01(-0.30%) |
Feb 02, 2017 | 3.239 | 3.360 | 3.180 | 3.360 | 16,483 | +0.17(+5.33%) |
Feb 01, 2017 | 3.240 | 3.250 | 3.150 | 3.190 | 9,974 | -0.05(-1.54%) |
Jan 31, 2017 | 3.283 | 3.283 | 3.240 | 3.240 | 5,038 | -0.01(-0.31%) |
Jan 30, 2017 | 3.320 | 3.320 | 3.250 | 3.250 | 20,568 | -0.11(-3.27%) |
Jan 27, 2017 | 3.300 | 3.360 | 3.220 | 3.360 | 5,636 | -0.02(-0.59%) |
Jan 26, 2017 | 3.161 | 3.382 | 3.161 | 3.380 | 10,299 | +0.20(+6.29%) |
Jan 25, 2017 | 3.210 | 3.210 | 3.114 | 3.180 | 3,691 | -0.09(-2.75%) |
Jan 24, 2017 | 3.230 | 3.306 | 3.230 | 3.270 | 5,124 | +0.07(+2.19%) |
Jan 23, 2017 | 3.090 | 3.280 | 3.050 | 3.200 | 32,345 | +0.11(+3.56%) |
Jan 20, 2017 | 3.134 | 3.150 | 3.090 | 3.090 | 12,400 | -0.06(-1.90%) |
Jan 19, 2017 | 3.320 | 3.320 | 3.130 | 3.150 | 29,635 | -0.12(-3.67%) |
Jan 18, 2017 | 3.220 | 3.360 | 3.200 | 3.270 | 14,465 | +0.09(+2.83%) |
Jan 17, 2017 | 3.170 | 3.269 | 3.170 | 3.180 | 2,928 | -0.02(-0.63%) |
Jan 13, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.01(+0.31%) | |
Jan 12, 2017 | 3.180 | 3.200 | 3.109 | 3.190 | 10,751 | -0.03(-0.83%) |
Jan 11, 2017 | 3.280 | 3.280 | 3.180 | 3.217 | 7,410 | -0.07(-2.23%) |
Jan 10, 2017 | 3.123 | 3.310 | 3.123 | 3.290 | 5,901 | +0.05(+1.54%) |
Jan 09, 2017 | 3.240 | 3.260 | 3.150 | 3.240 | 6,433 | +0.05(+1.57%) |
Jan 06, 2017 | 3.120 | 3.250 | 3.100 | 3.190 | 10,671 | +0.05(+1.59%) |
Jan 05, 2017 | 3.090 | 3.140 | 3.090 | 3.140 | 12,923 | +0.01(+0.32%) |
Jan 04, 2017 | 3.220 | 3.300 | 3.130 | 3.130 | 28,200 | -0.04(-1.26%) |
Jan 03, 2017 | 3.250 | 3.250 | 3.060 | 3.170 | 33,151 | -0.07(-2.16%) |
Dec 30, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.05(-1.52%) | |
Dec 29, 2016 | 3.306 | 3.359 | 3.110 | 3.290 | 28,027 | -0.08(-2.37%) |
Dec 28, 2016 | 3.385 | 3.418 | 3.250 | 3.370 | 35,467 | -0.02(-0.59%) |
Dec 27, 2016 | 3.400 | 3.408 | 3.250 | 3.390 | 8,018 | -0.01(-0.29%) |
Dec 23, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.01(+0.29%) | |
Dec 22, 2016 | 3.115 | 3.420 | 3.115 | 3.390 | 17,664 | +0.04(+1.19%) |
Dec 21, 2016 | 3.409 | 3.429 | 3.290 | 3.350 | 22,617 | -0.08(-2.33%) |
Dec 20, 2016 | 3.450 | 3.450 | 3.250 | 3.430 | 25,513 | -0.06(-1.72%) |
Dec 19, 2016 | 3.470 | 3.490 | 3.250 | 3.490 | 34,547 | +0.15(+4.49%) |
Dec 16, 2016 | 3.120 | 3.394 | 3.120 | 3.340 | 74,558 | +0.22(+7.05%) |
Dec 15, 2016 | 3.154 | 3.450 | 3.120 | 3.120 | 30,226 | -0.13(-4.00%) |
Dec 14, 2016 | 3.030 | 3.410 | 2.750 | 3.250 | 79,864 | +0.04(+1.25%) |
Dec 13, 2016 | 3.400 | 3.405 | 3.120 | 3.210 | 50,822 | +0.11(+3.55%) |
Dec 12, 2016 | 2.900 | 3.250 | 2.816 | 3.100 | 69,124 | +0.23(+8.01%) |
Dec 09, 2016 | 2.630 | 2.870 | 2.630 | 2.870 | 34,837 | +0.23(+8.71%) |
Dec 08, 2016 | 2.500 | 2.740 | 2.500 | 2.640 | 27,554 | +0.08(+3.13%) |
Dec 07, 2016 | 2.460 | 2.600 | 2.460 | 2.560 | 41,548 | +0.10(+4.07%) |
Dec 06, 2016 | 2.500 | 2.510 | 2.460 | 2.460 | 23,906 | -0.03(-1.20%) |
Dec 05, 2016 | 2.310 | 2.500 | 2.310 | 2.490 | 33,789 | +0.14(+5.96%) |
Dec 02, 2016 | 2.310 | 2.360 | 2.300 | 2.350 | 6,597 | +0.06(+2.62%) |
Dec 01, 2016 | 2.250 | 2.342 | 2.250 | 2.290 | 13,604 | +0.02(+0.88%) |
Nov 30, 2016 | 2.360 | 2.438 | 2.250 | 2.270 | 61,040 | -0.08(-3.40%) |
Nov 29, 2016 | 2.350 | 2.400 | 2.320 | 2.350 | 23,283 | +0.02(+0.86%) |
Nov 28, 2016 | 2.350 | 2.410 | 2.310 | 2.330 | 9,613 | -0.07(-2.92%) |
Nov 25, 2016 | 2.400 | 2.410 | 2.400 | 2.400 | 7,183 | -0.01(-0.41%) |
Nov 23, 2016 | 2.410 | 2.410 | 2.410 | 0 | -0.01(-0.41%) | |
Nov 22, 2016 | 2.360 | 2.420 | 2.300 | 2.420 | 6,561 | +0.11(+4.76%) |
Nov 21, 2016 | 2.517 | 2.743 | 2.300 | 2.310 | 23,185 | -0.20(-7.97%) |
Nov 18, 2016 | 2.590 | 2.790 | 2.500 | 2.510 | 73,372 | -0.04(-1.57%) |
Nov 17, 2016 | 2.270 | 2.665 | 2.270 | 2.550 | 78,458 | +0.17(+7.14%) |
Nov 16, 2016 | 2.271 | 2.440 | 2.260 | 2.380 | 33,920 | +0.12(+5.31%) |
Nov 15, 2016 | 2.220 | 2.324 | 2.220 | 2.260 | 16,683 | +0.04(+1.81%) |
Nov 14, 2016 | 2.160 | 2.220 | 2.090 | 2.220 | 74,525 | +0.04(+1.83%) |
Nov 11, 2016 | 2.160 | 2.230 | 2.160 | 2.180 | 8,056 | +0.01(+0.46%) |
Nov 10, 2016 | 2.220 | 2.220 | 2.170 | 2.170 | 9,800 | -0.01(-0.46%) |
Nov 09, 2016 | 2.070 | 2.180 | 2.070 | 2.180 | 27,950 | +0.08(+3.81%) |
Nov 08, 2016 | 2.200 | 2.200 | 2.090 | 2.100 | 91,347 | -0.19(-8.12%) |
Nov 07, 2016 | 2.250 | 2.300 | 2.250 | 2.286 | 9,437 | +0.09(+3.89%) |
Nov 04, 2016 | 2.220 | 2.272 | 2.100 | 2.200 | 7,954 | -0.03(-1.35%) |
Nov 03, 2016 | 2.080 | 2.390 | 2.080 | 2.230 | 4,996 | +0.09(+4.21%) |
Nov 02, 2016 | 2.500 | 2.500 | 2.040 | 2.140 | 11,875 | +0.11(+5.42%) |
Nov 01, 2016 | 2.020 | 2.500 | 2.020 | 2.030 | 24,151 | -0.02(-0.98%) |
Oct 31, 2016 | 2.120 | 2.120 | 2.020 | 2.050 | 10,862 | +0.04(+1.99%) |
Oct 28, 2016 | 2.070 | 2.150 | 2.000 | 2.010 | 21,475 | -0.15(-6.94%) |
Oct 27, 2016 | 2.240 | 2.250 | 1.880 | 2.160 | 54,204 | -0.09(-4.00%) |
Oct 26, 2016 | 1.953 | 2.250 | 1.953 | 2.250 | 35,043 | +0.29(+14.80%) |
Oct 25, 2016 | 1.900 | 1.960 | 1.900 | 1.960 | 18,712 | +0.07(+3.70%) |
Oct 24, 2016 | 1.830 | 1.890 | 1.800 | 1.890 | 8,211 | +0.06(+3.28%) |
Oct 21, 2016 | 1.840 | 1.840 | 1.830 | 1.830 | 5,068 | +0.00(+0.00%) |
Oct 20, 2016 | 1.900 | 1.900 | 1.807 | 1.830 | 13,695 | -0.05(-2.66%) |
Oct 19, 2016 | 1.880 | 1.880 | 1.880 | 1.880 | 288 | +0.00(+0.00%) |
Oct 18, 2016 | 1.913 | 1.913 | 1.880 | 1.880 | 6,391 | -0.02(-1.05%) |
Oct 17, 2016 | 1.922 | 1.922 | 1.883 | 1.900 | 2,872 | -0.01(-0.52%) |
Oct 14, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 119 | -0.05(-2.55%) |
Oct 13, 2016 | 2.000 | 2.010 | 1.932 | 1.960 | 11,467 | -0.04(-2.00%) |
Oct 12, 2016 | 1.954 | 2.000 | 1.951 | 2.000 | 4,470 | +0.01(+0.37%) |
Oct 11, 2016 | 1.956 | 1.993 | 1.956 | 1.993 | 1,008 | -0.01(-0.37%) |
Oct 10, 2016 | 2.000 | 2.020 | 2.000 | 2.000 | 8,566 | -0.02(-0.76%) |
Oct 07, 2016 | 1.990 | 2.020 | 1.990 | 2.015 | 2,976 | +0.05(+2.56%) |
Oct 06, 2016 | 1.890 | 2.010 | 1.890 | 1.965 | 7,917 | +0.03(+1.29%) |
Oct 05, 2016 | 1.950 | 1.960 | 1.940 | 1.940 | 2,946 | +0.00(+0.00%) |
Oct 04, 2016 | 1.910 | 1.979 | 1.900 | 1.940 | 9,039 | -0.04(-2.02%) |
Oct 03, 2016 | 1.980 | 1.980 | 1.950 | 1.980 | 5,000 | +0.01(+0.51%) |
Sep 30, 2016 | 1.960 | 2.010 | 1.950 | 1.970 | 12,542 | +0.03(+1.55%) |
Sep 29, 2016 | 2.000 | 2.000 | 1.900 | 1.940 | 40,919 | -0.03(-1.52%) |
Sep 28, 2016 | 2.050 | 2.050 | 1.970 | 1.970 | 1,615 | -0.10(-4.83%) |
Sep 27, 2016 | 2.050 | 2.100 | 2.010 | 2.070 | 37,428 | +0.05(+2.48%) |
Sep 26, 2016 | 2.000 | 2.020 | 1.990 | 2.020 | 6,533 | +0.06(+3.06%) |
Sep 23, 2016 | 2.040 | 2.040 | 1.950 | 1.960 | 4,014 | -0.11(-5.31%) |
Sep 22, 2016 | 2.020 | 2.080 | 2.020 | 2.070 | 11,686 | +0.05(+2.48%) |
Sep 21, 2016 | 2.100 | 2.120 | 1.950 | 2.020 | 29,291 | -0.06(-2.88%) |
Sep 20, 2016 | 2.070 | 2.080 | 2.020 | 2.080 | 4,271 | +0.05(+2.46%) |
Sep 19, 2016 | 2.100 | 2.100 | 1.971 | 2.030 | 5,472 | -0.05(-2.40%) |
Sep 16, 2016 | 1.970 | 2.080 | 1.970 | 2.080 | 17,247 | +0.10(+5.05%) |
Sep 15, 2016 | 1.950 | 2.060 | 1.950 | 1.980 | 15,956 | +0.03(+1.54%) |
Sep 14, 2016 | 1.960 | 1.980 | 1.920 | 1.950 | 18,142 | -0.06(-3.13%) |
Sep 13, 2016 | 1.970 | 2.013 | 1.950 | 2.013 | 22,218 | -0.08(-3.68%) |
Sep 12, 2016 | 2.100 | 2.100 | 1.964 | 2.090 | 11,643 | +0.08(+3.99%) |
Sep 09, 2016 | 1.970 | 2.069 | 1.970 | 2.010 | 17,584 | -0.07(-3.37%) |
Sep 08, 2016 | 1.960 | 2.100 | 1.960 | 2.080 | 28,971 | +0.18(+9.47%) |
Sep 07, 2016 | 2.000 | 2.000 | 1.900 | 1.900 | 31,278 | -0.09(-4.52%) |
Sep 06, 2016 | 1.958 | 2.054 | 1.958 | 1.990 | 4,962 | +0.00(+0.00%) |
Sep 02, 2016 | 2.070 | 1.990 | 1.990 | 1.990 | 3,700 | -0.06(-2.93%) |
Sep 01, 2016 | 1.980 | 2.050 | 1.980 | 2.050 | 8,302 | +0.03(+1.49%) |
Aug 31, 2016 | 2.007 | 2.069 | 1.980 | 2.020 | 7,979 | -0.01(-0.49%) |
Aug 30, 2016 | 1.980 | 2.050 | 1.980 | 2.030 | 24,084 | +0.06(+2.96%) |
Aug 29, 2016 | 2.000 | 2.000 | 1.972 | 1.972 | 4,600 | -0.03(-1.42%) |
Aug 26, 2016 | 1.990 | 2.000 | 1.975 | 2.000 | 9,612 | +0.01(+0.50%) |
Aug 25, 2016 | 2.000 | 2.030 | 1.970 | 1.990 | 8,578 | -0.08(-3.86%) |
Aug 24, 2016 | 2.050 | 2.070 | 1.961 | 2.070 | 10,253 | +0.00(+0.00%) |
Aug 23, 2016 | 2.020 | 2.070 | 1.950 | 2.070 | 17,521 | -0.03(-1.43%) |
Aug 22, 2016 | 2.012 | 2.110 | 1.880 | 2.100 | 26,312 | +0.10(+5.00%) |
Aug 19, 2016 | 1.904 | 2.090 | 1.860 | 2.000 | 17,113 | +0.03(+1.52%) |
Aug 18, 2016 | 1.877 | 2.170 | 1.855 | 1.970 | 7,883 | +0.08(+4.23%) |
Aug 17, 2016 | 1.869 | 1.940 | 1.822 | 1.890 | 7,834 | -0.02(-1.10%) |
Aug 16, 2016 | 2.070 | 2.070 | 1.853 | 1.911 | 31,908 | -0.09(-4.44%) |
Aug 15, 2016 | 1.950 | 2.040 | 1.910 | 2.000 | 28,674 | +0.04(+2.04%) |
Aug 12, 2016 | 2.100 | 2.100 | 1.800 | 1.960 | 121,291 | -0.19(-8.84%) |
Aug 11, 2016 | 2.200 | 2.230 | 2.100 | 2.150 | 14,687 | +0.00(+0.00%) |
Aug 10, 2016 | 2.201 | 2.260 | 2.150 | 2.150 | 54,849 | -0.05(-2.27%) |
Aug 09, 2016 | 2.220 | 2.300 | 2.135 | 2.200 | 22,634 | +0.05(+2.33%) |
Aug 08, 2016 | 2.210 | 2.268 | 2.100 | 2.150 | 18,128 | -0.12(-5.29%) |
Aug 05, 2016 | 2.256 | 2.270 | 2.150 | 2.270 | 8,704 | +0.02(+0.89%) |
Aug 04, 2016 | 2.250 | 2.500 | 2.200 | 2.250 | 117,607 | +0.03(+1.35%) |
Aug 03, 2016 | 2.200 | 2.280 | 2.044 | 2.220 | 22,975 | +0.06(+2.72%) |
Aug 02, 2016 | 2.120 | 2.330 | 2.100 | 2.161 | 139,293 | +0.04(+1.95%) |
Aug 01, 2016 | 2.100 | 2.500 | 1.910 | 2.120 | 169,735 | +0.10(+4.95%) |
Jul 29, 2016 | 2.000 | 2.040 | 1.860 | 2.020 | 17,509 | -0.01(-0.49%) |
Jul 28, 2016 | 2.000 | 2.050 | 1.796 | 2.030 | 12,427 | +0.10(+5.18%) |
Jul 27, 2016 | 1.900 | 2.030 | 1.900 | 1.930 | 20,683 | +0.03(+1.58%) |
Jul 26, 2016 | 1.800 | 1.900 | 1.670 | 1.900 | 39,183 | +0.10(+5.56%) |
Jul 25, 2016 | 1.750 | 1.812 | 1.630 | 1.800 | 118,235 | +0.05(+2.86%) |
Jul 22, 2016 | 1.760 | 1.840 | 1.740 | 1.750 | 8,551 | -0.05(-2.78%) |
Jul 21, 2016 | 1.800 | 1.840 | 1.780 | 1.800 | 8,308 | +0.01(+0.56%) |
Jul 20, 2016 | 1.830 | 1.880 | 1.774 | 1.790 | 50,654 | +0.01(+0.56%) |
Jul 19, 2016 | 1.799 | 1.850 | 1.779 | 1.780 | 12,647 | +0.01(+0.56%) |
Jul 18, 2016 | 1.790 | 1.790 | 1.700 | 1.770 | 28,850 | -0.01(-0.56%) |
Jul 15, 2016 | 1.870 | 1.910 | 1.730 | 1.780 | 35,821 | -0.10(-5.32%) |
Jul 14, 2016 | 1.820 | 1.960 | 1.820 | 1.880 | 34,084 | +0.11(+6.21%) |
Jul 13, 2016 | 1.780 | 1.920 | 1.710 | 1.770 | 64,627 | +0.03(+1.72%) |
Jul 12, 2016 | 1.780 | 1.820 | 1.730 | 1.740 | 24,667 | +0.03(+1.75%) |
Jul 11, 2016 | 1.929 | 1.929 | 1.710 | 1.710 | 12,803 | -0.11(-6.04%) |
Jul 08, 2016 | 1.890 | 1.780 | 1.780 | 1.820 | 21,584 | +0.04(+2.25%) |
Jul 07, 2016 | 1.700 | 1.970 | 1.700 | 1.780 | 23,597 | +0.11(+6.59%) |
Jul 05, 2016 | 1.840 | 1.840 | 1.660 | 1.670 | 32,922 | -0.03(-1.76%) |
Jul 01, 2016 | 2.090 | 1.700 | 1.700 | 1.700 | 107,400 | -0.38(-18.27%) |
Jun 30, 2016 | 2.150 | 2.550 | 2.070 | 2.080 | 93,356 | -0.28(-11.86%) |
Jun 29, 2016 | 1.960 | 2.690 | 1.850 | 2.360 | 331,159 | +0.43(+22.28%) |
Jun 28, 2016 | 1.750 | 2.000 | 1.681 | 1.930 | 34,792 | +0.21(+12.21%) |
Jun 27, 2016 | 1.550 | 1.740 | 1.550 | 1.720 | 13,507 | +0.16(+10.26%) |
Jun 24, 2016 | 1.550 | 1.605 | 1.550 | 1.560 | 10,667 | +0.00(+0.00%) |
Jun 23, 2016 | 1.630 | 1.680 | 1.560 | 1.560 | 10,300 | -0.02(-1.20%) |
Jun 22, 2016 | 1.560 | 1.610 | 1.560 | 1.579 | 6,602 | -0.01(-0.69%) |
Jun 21, 2016 | 1.600 | 1.770 | 1.500 | 1.590 | 26,150 | +0.03(+1.92%) |
Jun 20, 2016 | 1.610 | 1.610 | 1.550 | 1.560 | 10,188 | -0.05(-3.10%) |
Jun 17, 2016 | 1.510 | 1.610 | 1.510 | 1.610 | 15,931 | +0.10(+6.62%) |
Jun 16, 2016 | 1.570 | 1.580 | 1.502 | 1.510 | 24,253 | -0.05(-3.21%) |
Jun 15, 2016 | 1.550 | 1.600 | 1.550 | 1.560 | 5,008 | +0.01(+0.65%) |
Jun 14, 2016 | 1.520 | 1.550 | 1.500 | 1.550 | 6,023 | +0.02(+1.31%) |
Jun 13, 2016 | 1.540 | 1.660 | 1.500 | 1.530 | 26,506 | -0.06(-3.77%) |
Jun 10, 2016 | 1.650 | 1.650 | 1.520 | 1.590 | 11,615 | +0.00(+0.00%) |
Jun 09, 2016 | 1.612 | 1.612 | 1.570 | 1.590 | 10,750 | -0.04(-2.45%) |
Jun 08, 2016 | 1.701 | 1.720 | 1.630 | 1.630 | 22,988 | -0.07(-4.12%) |
Jun 07, 2016 | 1.710 | 1.850 | 1.700 | 1.700 | 7,505 | -0.09(-5.03%) |
Jun 06, 2016 | 1.660 | 1.790 | 1.630 | 1.790 | 9,740 | +0.13(+7.83%) |
Jun 03, 2016 | 1.790 | 1.800 | 1.610 | 1.660 | 15,490 | -0.14(-7.78%) |
Jun 02, 2016 | 1.840 | 1.850 | 1.800 | 1.800 | 4,119 | +0.01(+0.56%) |
Jun 01, 2016 | 1.830 | 1.840 | 1.790 | 1.790 | 12,934 | -0.05(-2.72%) |
May 31, 2016 | 1.775 | 1.850 | 1.600 | 1.840 | 34,616 | +0.05(+2.79%) |
May 27, 2016 | 1.850 | 1.790 | 1.790 | 1.790 | 17,900 | -0.04(-2.19%) |
May 26, 2016 | 1.830 | 1.900 | 1.760 | 1.830 | 51,409 | -0.06(-3.17%) |
May 25, 2016 | 1.990 | 1.990 | 1.800 | 1.890 | 25,899 | -0.04(-2.08%) |
May 24, 2016 | 1.950 | 1.960 | 1.930 | 1.930 | 4,612 | -0.05(-2.53%) |
May 23, 2016 | 2.200 | 2.200 | 1.910 | 1.980 | 21,854 | -0.11(-5.26%) |
May 20, 2016 | 2.040 | 2.240 | 1.995 | 2.090 | 29,684 | +0.09(+4.50%) |
May 19, 2016 | 1.740 | 2.060 | 1.710 | 2.000 | 16,769 | +0.26(+14.94%) |
May 18, 2016 | 1.820 | 1.820 | 1.730 | 1.740 | 2,818 | -0.01(-0.57%) |
May 17, 2016 | 1.950 | 1.950 | 1.650 | 1.750 | 37,252 | -0.26(-12.93%) |
May 16, 2016 | 2.057 | 2.120 | 2.000 | 2.010 | 12,511 | -0.03(-1.48%) |
May 13, 2016 | 2.130 | 2.130 | 1.970 | 2.040 | 954 | -0.09(-4.23%) |
May 12, 2016 | 2.200 | 2.200 | 2.000 | 2.130 | 9,881 | +0.01(+0.52%) |
May 11, 2016 | 1.880 | 2.220 | 1.815 | 2.119 | 37,135 | +0.18(+9.23%) |
May 10, 2016 | 1.900 | 1.950 | 1.840 | 1.940 | 24,397 | +0.00(+0.00%) |
May 09, 2016 | 1.900 | 1.940 | 1.750 | 1.940 | 8,688 | +0.07(+3.74%) |
May 06, 2016 | 1.754 | 1.980 | 1.754 | 1.870 | 15,997 | -0.11(-5.56%) |
May 05, 2016 | 1.720 | 1.980 | 1.720 | 1.980 | 34,478 | +0.13(+7.03%) |
May 04, 2016 | 1.970 | 1.980 | 1.630 | 1.850 | 35,551 | -0.10(-5.13%) |
May 03, 2016 | 2.300 | 2.310 | 1.950 | 1.950 | 28,422 | -0.08(-4.17%) |