Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.540 | 2.640 | 2.540 | 2.620 | 169,968 | +0.06(+2.34%) |
Oct 30, 2017 | 2.640 | 2.640 | 2.520 | 2.560 | 163,175 | -0.06(-2.29%) |
Oct 27, 2017 | 2.650 | 2.650 | 2.590 | 2.620 | 57,945 | +0.02(+0.77%) |
Oct 26, 2017 | 2.590 | 2.670 | 2.570 | 2.600 | 105,637 | +0.00(+0.00%) |
Oct 25, 2017 | 2.630 | 2.670 | 2.560 | 2.600 | 163,626 | -0.01(-0.38%) |
Oct 24, 2017 | 2.540 | 2.640 | 2.530 | 2.610 | 87,639 | +0.07(+2.76%) |
Oct 23, 2017 | 2.600 | 2.650 | 2.520 | 2.540 | 84,839 | -0.04(-1.55%) |
Oct 20, 2017 | 2.690 | 2.690 | 2.550 | 2.580 | 94,802 | -0.10(-3.73%) |
Oct 19, 2017 | 2.620 | 2.690 | 2.520 | 2.680 | 143,208 | +0.09(+3.47%) |
Oct 18, 2017 | 2.660 | 2.700 | 2.570 | 2.590 | 366,365 | -0.02(-0.77%) |
Oct 17, 2017 | 2.450 | 2.648 | 2.330 | 2.610 | 419,449 | +0.14(+5.67%) |
Oct 16, 2017 | 2.430 | 2.499 | 2.210 | 2.470 | 725,446 | +0.02(+0.82%) |
Oct 13, 2017 | 2.660 | 2.730 | 2.440 | 2.450 | 531,664 | -0.16(-6.13%) |
Oct 12, 2017 | 2.540 | 2.630 | 2.320 | 2.610 | 560,052 | +0.05(+1.95%) |
Oct 11, 2017 | 2.700 | 2.910 | 2.500 | 2.560 | 1,510,280 | -0.12(-4.48%) |
Oct 10, 2017 | 2.730 | 2.730 | 2.511 | 2.680 | 345,097 | +0.00(+0.00%) |
Oct 09, 2017 | 2.770 | 2.830 | 2.661 | 2.680 | 375,580 | -0.11(-3.94%) |
Oct 06, 2017 | 2.770 | 2.800 | 2.730 | 2.790 | 237,237 | +0.03(+1.09%) |
Oct 05, 2017 | 2.760 | 2.937 | 2.730 | 2.760 | 696,759 | -0.01(-0.36%) |
Oct 04, 2017 | 2.710 | 2.800 | 2.710 | 2.770 | 203,011 | +0.05(+1.84%) |
Oct 03, 2017 | 2.790 | 2.830 | 2.720 | 2.720 | 77,848 | -0.04(-1.45%) |
Oct 02, 2017 | 2.750 | 2.809 | 2.740 | 2.760 | 96,588 | +0.00(+0.00%) |
Sep 29, 2017 | 2.750 | 2.780 | 2.650 | 2.760 | 116,819 | +0.01(+0.36%) |
Sep 28, 2017 | 2.790 | 2.865 | 2.710 | 2.750 | 227,556 | -0.01(-0.36%) |
Sep 27, 2017 | 2.750 | 2.800 | 2.700 | 2.760 | 133,782 | +0.02(+0.73%) |
Sep 26, 2017 | 2.760 | 2.760 | 2.660 | 2.740 | 161,417 | +0.01(+0.37%) |
Sep 25, 2017 | 2.810 | 2.840 | 2.700 | 2.730 | 186,093 | -0.02(-0.73%) |
Sep 22, 2017 | 2.720 | 2.750 | 2.650 | 2.750 | 233,158 | +0.02(+0.73%) |
Sep 21, 2017 | 2.840 | 2.840 | 2.680 | 2.730 | 378,628 | -0.04(-1.44%) |
Sep 20, 2017 | 2.830 | 2.830 | 2.650 | 2.770 | 451,473 | -0.06(-2.12%) |
Sep 19, 2017 | 2.850 | 2.900 | 2.750 | 2.830 | 306,967 | -0.03(-1.05%) |
Sep 18, 2017 | 2.900 | 2.910 | 2.810 | 2.860 | 483,065 | +0.05(+1.78%) |
Sep 15, 2017 | 2.850 | 2.883 | 2.780 | 2.810 | 714,072 | +0.03(+1.08%) |
Sep 14, 2017 | 3.520 | 3.524 | 2.750 | 2.780 | 1,724,632 | -0.73(-20.80%) |
Sep 13, 2017 | 3.770 | 3.820 | 3.500 | 3.510 | 278,497 | -0.21(-5.65%) |
Sep 12, 2017 | 3.660 | 3.800 | 3.620 | 3.720 | 318,517 | +0.10(+2.76%) |
Sep 11, 2017 | 3.610 | 3.680 | 3.550 | 3.620 | 300,903 | +0.10(+2.84%) |
Sep 08, 2017 | 3.450 | 3.610 | 3.450 | 3.520 | 194,079 | +0.10(+2.92%) |
Sep 07, 2017 | 3.330 | 3.469 | 3.250 | 3.420 | 258,531 | +0.17(+5.23%) |
Sep 06, 2017 | 3.260 | 3.310 | 3.220 | 3.250 | 84,642 | +0.03(+0.93%) |
Sep 05, 2017 | 3.200 | 3.290 | 3.150 | 3.220 | 242,567 | +0.05(+1.58%) |
Sep 01, 2017 | 3.360 | 3.360 | 3.020 | 3.170 | 277,458 | -0.20(-5.93%) |
Aug 31, 2017 | 3.410 | 3.500 | 3.370 | 3.370 | 148,481 | -0.05(-1.46%) |
Aug 30, 2017 | 3.390 | 3.550 | 3.384 | 3.420 | 239,141 | +0.06(+1.79%) |
Aug 29, 2017 | 3.420 | 3.510 | 3.280 | 3.360 | 320,420 | -0.10(-2.89%) |
Aug 28, 2017 | 3.350 | 3.570 | 3.300 | 3.460 | 521,568 | +0.21(+6.46%) |
Aug 25, 2017 | 3.300 | 3.340 | 3.120 | 3.250 | 289,674 | +0.00(+0.00%) |
Aug 24, 2017 | 3.090 | 3.250 | 3.060 | 3.250 | 191,518 | +0.19(+6.21%) |
Aug 23, 2017 | 3.100 | 3.170 | 3.000 | 3.060 | 113,007 | -0.07(-2.24%) |
Aug 22, 2017 | 3.100 | 3.220 | 3.060 | 3.130 | 300,227 | +0.05(+1.62%) |
Aug 21, 2017 | 2.920 | 3.080 | 2.880 | 3.080 | 249,030 | +0.13(+4.41%) |
Aug 18, 2017 | 2.600 | 2.970 | 2.600 | 2.950 | 242,133 | +0.14(+4.98%) |
Aug 17, 2017 | 2.800 | 2.899 | 2.712 | 2.810 | 272,801 | +0.16(+6.04%) |
Aug 16, 2017 | 2.710 | 2.740 | 2.650 | 2.650 | 85,853 | -0.07(-2.57%) |
Aug 15, 2017 | 2.800 | 2.800 | 2.700 | 2.720 | 289,544 | -0.04(-1.45%) |
Aug 14, 2017 | 2.660 | 2.870 | 2.620 | 2.760 | 156,630 | +0.16(+6.15%) |
Aug 11, 2017 | 2.600 | 2.680 | 2.570 | 2.600 | 98,530 | -0.01(-0.38%) |
Aug 10, 2017 | 2.620 | 2.690 | 2.580 | 2.610 | 190,959 | -0.03(-1.14%) |
Aug 09, 2017 | 2.730 | 2.730 | 2.584 | 2.640 | 237,932 | +0.01(+0.38%) |
Aug 08, 2017 | 2.740 | 2.764 | 2.571 | 2.630 | 345,651 | -0.03(-1.13%) |
Aug 07, 2017 | 2.700 | 2.800 | 2.650 | 2.660 | 217,883 | +0.02(+0.76%) |
Aug 04, 2017 | 2.850 | 2.610 | 2.640 | 364,985 | -0.21(-7.37%) | |
Aug 03, 2017 | 2.920 | 2.970 | 2.850 | 2.850 | 186,027 | -0.07(-2.40%) |
Aug 02, 2017 | 3.000 | 3.000 | 2.900 | 2.920 | 89,721 | -0.09(-2.99%) |
Aug 01, 2017 | 3.080 | 3.100 | 2.940 | 3.010 | 524,372 | +0.08(+2.73%) |
Jul 31, 2017 | 3.000 | 3.000 | 2.870 | 2.930 | 118,952 | -0.03(-1.01%) |
Jul 28, 2017 | 2.930 | 3.000 | 2.850 | 2.960 | 156,263 | +0.07(+2.42%) |
Jul 27, 2017 | 2.900 | 2.950 | 2.870 | 2.890 | 99,694 | -0.01(-0.34%) |
Jul 26, 2017 | 2.970 | 3.000 | 2.870 | 2.900 | 177,669 | -0.05(-1.69%) |
Jul 25, 2017 | 3.050 | 3.055 | 2.950 | 2.950 | 131,373 | -0.05(-1.67%) |
Jul 24, 2017 | 2.980 | 3.038 | 2.850 | 3.000 | 142,614 | +0.05(+1.69%) |
Jul 21, 2017 | 2.950 | 2.970 | 2.800 | 2.950 | 183,557 | +0.04(+1.37%) |
Jul 20, 2017 | 3.110 | 3.110 | 2.870 | 2.910 | 442,815 | -0.18(-5.83%) |
Jul 19, 2017 | 3.220 | 3.230 | 2.980 | 3.090 | 377,716 | -0.04(-1.28%) |
Jul 18, 2017 | 2.920 | 3.169 | 2.920 | 3.130 | 953,402 | +0.21(+7.19%) |
Jul 17, 2017 | 2.840 | 2.930 | 2.820 | 2.920 | 161,487 | +0.10(+3.55%) |
Jul 14, 2017 | 2.910 | 3.030 | 2.750 | 2.820 | 240,763 | -0.07(-2.42%) |
Jul 13, 2017 | 2.950 | 3.180 | 2.820 | 2.890 | 702,816 | -0.06(-2.03%) |
Jul 12, 2017 | 2.710 | 2.950 | 2.710 | 2.950 | 367,250 | +0.24(+8.86%) |
Jul 11, 2017 | 2.750 | 2.845 | 2.670 | 2.710 | 436,882 | -0.02(-0.73%) |
Jul 10, 2017 | 2.800 | 2.800 | 2.620 | 2.730 | 296,000 | -0.12(-4.21%) |
Jul 07, 2017 | 2.960 | 3.000 | 2.760 | 2.850 | 427,797 | -0.13(-4.36%) |
Jul 06, 2017 | 3.090 | 3.090 | 2.920 | 2.980 | 437,199 | -0.06(-1.97%) |
Jul 05, 2017 | 3.440 | 3.464 | 2.860 | 3.040 | 1,150,015 | -0.37(-10.85%) |
Jul 03, 2017 | 3.660 | 3.770 | 3.300 | 3.410 | 521,015 | -0.28(-7.59%) |
Jun 30, 2017 | 3.930 | 3.930 | 3.600 | 3.690 | 605,577 | -0.25(-6.35%) |
Jun 29, 2017 | 3.580 | 3.970 | 3.570 | 3.940 | 1,952,148 | +0.39(+10.99%) |
Jun 28, 2017 | 3.610 | 3.770 | 3.500 | 3.550 | 545,535 | -0.10(-2.74%) |
Jun 27, 2017 | 4.020 | 4.020 | 3.650 | 3.650 | 530,451 | -0.36(-8.98%) |
Jun 26, 2017 | 4.200 | 4.230 | 3.930 | 4.010 | 522,939 | -0.22(-5.20%) |
Jun 23, 2017 | 4.500 | 4.500 | 4.240 | 4.230 | 2,013,615 | -0.49(-10.38%) |
Jun 22, 2017 | 4.670 | 4.890 | 4.560 | 4.720 | 918,678 | +0.08(+1.72%) |
Jun 21, 2017 | 4.430 | 4.750 | 4.260 | 4.640 | 1,315,952 | +0.26(+5.94%) |
Jun 20, 2017 | 4.030 | 4.470 | 3.910 | 4.380 | 1,401,232 | +0.34(+8.42%) |
Jun 19, 2017 | 4.270 | 4.280 | 3.720 | 4.040 | 2,301,627 | -0.01(-0.25%) |
Jun 16, 2017 | 3.610 | 4.100 | 3.610 | 4.050 | 2,399,097 | +0.45(+12.50%) |
Jun 15, 2017 | 3.550 | 3.610 | 3.530 | 3.600 | 180,233 | +0.00(+0.00%) |
Jun 14, 2017 | 3.690 | 3.710 | 3.500 | 3.600 | 229,007 | -0.10(-2.70%) |
Jun 13, 2017 | 3.720 | 3.760 | 3.670 | 3.700 | 148,005 | -0.02(-0.54%) |
Jun 12, 2017 | 3.780 | 3.800 | 3.670 | 3.720 | 216,143 | -0.04(-1.06%) |
Jun 09, 2017 | 3.900 | 3.940 | 3.690 | 3.760 | 472,358 | -0.10(-2.59%) |
Jun 08, 2017 | 3.560 | 3.880 | 3.550 | 3.860 | 958,884 | +0.29(+8.12%) |
Jun 07, 2017 | 3.540 | 3.600 | 3.471 | 3.570 | 119,566 | +0.03(+0.85%) |
Jun 06, 2017 | 3.520 | 3.650 | 3.450 | 3.540 | 232,017 | +0.05(+1.43%) |
Jun 05, 2017 | 3.670 | 3.680 | 3.470 | 3.490 | 272,192 | -0.07(-1.97%) |
Jun 02, 2017 | 3.720 | 3.725 | 3.500 | 3.560 | 206,389 | -0.04(-1.11%) |
Jun 01, 2017 | 3.620 | 3.740 | 3.500 | 3.600 | 424,425 | +0.08(+2.27%) |
May 31, 2017 | 3.500 | 3.870 | 3.430 | 3.520 | 1,022,914 | +0.04(+1.15%) |
May 30, 2017 | 3.500 | 3.500 | 3.300 | 3.480 | 219,151 | -0.02(-0.57%) |
May 26, 2017 | 3.650 | 3.684 | 3.290 | 3.500 | 425,801 | -0.15(-4.11%) |
May 25, 2017 | 3.670 | 3.766 | 3.540 | 3.650 | 343,987 | -0.01(-0.27%) |
May 24, 2017 | 3.840 | 3.870 | 3.430 | 3.660 | 940,317 | -0.17(-4.44%) |
May 23, 2017 | 3.990 | 4.000 | 3.810 | 3.830 | 468,814 | -0.13(-3.28%) |
May 22, 2017 | 3.680 | 4.040 | 3.550 | 3.960 | 765,442 | +0.28(+7.61%) |
May 19, 2017 | 3.490 | 3.730 | 3.440 | 3.680 | 743,330 | +0.16(+4.55%) |
May 18, 2017 | 3.260 | 3.640 | 3.200 | 3.520 | 600,067 | +0.20(+6.02%) |
May 17, 2017 | 3.100 | 3.380 | 3.050 | 3.320 | 560,566 | +0.15(+4.73%) |
May 16, 2017 | 3.170 | 3.210 | 2.940 | 3.170 | 354,323 | +0.10(+3.26%) |
May 15, 2017 | 2.790 | 3.300 | 2.710 | 3.070 | 1,427,906 | +0.26(+9.25%) |
May 12, 2017 | 2.530 | 2.840 | 2.350 | 2.810 | 840,794 | +0.28(+11.07%) |
May 11, 2017 | 2.710 | 2.731 | 2.271 | 2.530 | 902,392 | -0.16(-5.95%) |
May 10, 2017 | 2.990 | 3.260 | 2.600 | 2.690 | 1,073,898 | -0.23(-7.88%) |
May 09, 2017 | 3.190 | 3.380 | 2.910 | 2.920 | 1,120,386 | -0.24(-7.59%) |
May 08, 2017 | 3.810 | 3.890 | 2.910 | 3.160 | 2,437,227 | -0.46(-12.71%) |
May 05, 2017 | 3.000 | 4.460 | 3.000 | 3.620 | 8,422,719 | +0.67(+22.71%) |
May 04, 2017 | 2.500 | 3.090 | 2.320 | 2.950 | 1,512,846 | +0.65(+28.26%) |
May 03, 2017 | 2.260 | 2.406 | 2.160 | 2.300 | 628,281 | +0.15(+6.98%) |
May 02, 2017 | 2.320 | 2.402 | 2.120 | 2.150 | 426,912 | +0.15(+7.50%) |
May 01, 2017 | 2.050 | 2.060 | 1.900 | 2.000 | 332,622 | -0.04(-1.96%) |
Apr 28, 2017 | 2.070 | 2.090 | 2.000 | 2.040 | 167,474 | -0.05(-2.39%) |
Apr 27, 2017 | 2.200 | 2.220 | 2.070 | 2.090 | 95,002 | -0.09(-4.13%) |
Apr 26, 2017 | 2.150 | 2.239 | 2.100 | 2.180 | 137,787 | +0.02(+0.93%) |
Apr 25, 2017 | 2.260 | 2.370 | 2.130 | 2.160 | 210,231 | -0.09(-4.00%) |
Apr 24, 2017 | 2.270 | 2.350 | 2.200 | 2.250 | 188,396 | +0.01(+0.45%) |
Apr 21, 2017 | 2.300 | 2.310 | 2.220 | 2.240 | 59,154 | -0.06(-2.61%) |
Apr 20, 2017 | 2.400 | 2.500 | 2.250 | 2.300 | 113,352 | -0.09(-3.77%) |
Apr 19, 2017 | 2.280 | 2.420 | 2.203 | 2.390 | 133,899 | +0.13(+5.75%) |
Apr 18, 2017 | 2.260 | 2.340 | 2.100 | 2.260 | 121,638 | -0.01(-0.44%) |
Apr 17, 2017 | 1.900 | 2.320 | 1.900 | 2.270 | 316,408 | +0.34(+17.62%) |
Apr 13, 2017 | 1.950 | 2.070 | 1.900 | 1.930 | 165,172 | -0.02(-1.03%) |
Apr 12, 2017 | 2.150 | 2.180 | 1.940 | 1.950 | 179,542 | -0.21(-9.72%) |
Apr 11, 2017 | 2.220 | 2.390 | 2.120 | 2.160 | 199,635 | -0.07(-3.14%) |
Apr 10, 2017 | 2.270 | 2.430 | 2.220 | 2.230 | 102,518 | -0.05(-2.19%) |
Apr 07, 2017 | 2.300 | 2.400 | 2.230 | 2.280 | 84,966 | -0.03(-1.30%) |
Apr 06, 2017 | 2.260 | 2.569 | 2.220 | 2.310 | 118,141 | +0.03(+1.32%) |
Apr 05, 2017 | 2.450 | 2.570 | 2.280 | 2.280 | 90,645 | -0.14(-5.79%) |
Apr 04, 2017 | 2.460 | 2.630 | 2.380 | 2.420 | 159,340 | -0.06(-2.42%) |
Apr 03, 2017 | 2.650 | 2.663 | 2.440 | 2.480 | 100,910 | -0.15(-5.70%) |
Mar 31, 2017 | 2.450 | 2.690 | 2.400 | 2.630 | 254,192 | +0.17(+6.91%) |
Mar 30, 2017 | 2.590 | 2.600 | 2.400 | 2.460 | 268,228 | -0.12(-4.65%) |
Mar 29, 2017 | 2.210 | 2.670 | 2.210 | 2.580 | 421,804 | +0.37(+16.74%) |
Mar 28, 2017 | 2.150 | 2.280 | 2.100 | 2.210 | 149,310 | +0.07(+3.27%) |
Mar 27, 2017 | 2.080 | 2.170 | 2.010 | 2.140 | 85,793 | +0.04(+1.90%) |
Mar 24, 2017 | 2.050 | 2.152 | 2.050 | 2.100 | 84,703 | +0.06(+2.94%) |
Mar 23, 2017 | 2.070 | 2.160 | 2.000 | 2.040 | 122,915 | +0.02(+0.99%) |
Mar 22, 2017 | 1.900 | 2.100 | 1.870 | 2.020 | 208,024 | +0.16(+8.60%) |
Mar 21, 2017 | 2.150 | 2.180 | 1.850 | 1.860 | 334,950 | -0.27(-12.68%) |
Mar 20, 2017 | 2.370 | 2.370 | 2.020 | 2.130 | 256,358 | -0.22(-9.36%) |
Mar 17, 2017 | 2.270 | 2.432 | 2.270 | 2.350 | 195,963 | +0.06(+2.62%) |
Mar 16, 2017 | 2.270 | 2.290 | 2.140 | 2.290 | 156,070 | +0.01(+0.44%) |
Mar 15, 2017 | 2.640 | 2.650 | 2.220 | 2.280 | 408,340 | -0.37(-13.96%) |
Mar 14, 2017 | 2.750 | 2.790 | 2.640 | 2.650 | 143,699 | -0.09(-3.28%) |
Mar 13, 2017 | 2.700 | 2.834 | 2.630 | 2.740 | 174,616 | +0.06(+2.24%) |
Mar 10, 2017 | 2.820 | 2.820 | 2.650 | 2.680 | 166,168 | -0.13(-4.63%) |
Mar 09, 2017 | 2.900 | 2.900 | 2.750 | 2.810 | 171,960 | -0.08(-2.77%) |
Mar 08, 2017 | 2.930 | 2.930 | 2.820 | 2.890 | 121,937 | +0.00(+0.00%) |
Mar 07, 2017 | 2.980 | 3.025 | 2.780 | 2.890 | 324,148 | -0.01(-0.34%) |
Mar 06, 2017 | 2.950 | 2.950 | 2.790 | 2.900 | 184,858 | -0.05(-1.69%) |
Mar 03, 2017 | 3.000 | 3.010 | 2.900 | 2.950 | 158,188 | -0.05(-1.67%) |
Mar 02, 2017 | 3.060 | 3.120 | 2.970 | 3.000 | 144,144 | -0.03(-0.99%) |
Mar 01, 2017 | 2.920 | 3.110 | 2.920 | 3.030 | 314,413 | +0.16(+5.57%) |
Feb 28, 2017 | 3.030 | 3.090 | 2.860 | 2.870 | 387,751 | -0.16(-5.28%) |
Feb 27, 2017 | 3.150 | 3.310 | 3.000 | 3.030 | 451,204 | +0.00(+0.00%) |
Feb 24, 2017 | 3.070 | 3.170 | 2.880 | 3.030 | 374,930 | -0.03(-0.98%) |
Feb 23, 2017 | 3.200 | 3.210 | 3.050 | 3.060 | 297,255 | -0.13(-4.08%) |
Feb 22, 2017 | 3.280 | 3.401 | 3.130 | 3.190 | 528,987 | -0.06(-1.85%) |
Feb 21, 2017 | 3.400 | 3.680 | 3.200 | 3.250 | 1,234,302 | +0.04(+1.25%) |
Feb 17, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.11(+3.55%) | |
Feb 16, 2017 | 2.890 | 3.150 | 2.890 | 3.100 | 427,559 | +0.21(+7.27%) |
Feb 15, 2017 | 2.810 | 2.920 | 2.750 | 2.890 | 176,968 | +0.05(+1.76%) |
Feb 14, 2017 | 2.890 | 2.939 | 2.720 | 2.840 | 114,671 | -0.05(-1.73%) |
Feb 13, 2017 | 2.800 | 2.940 | 2.800 | 2.890 | 108,794 | +0.09(+3.21%) |
Feb 10, 2017 | 2.770 | 2.910 | 2.630 | 2.800 | 200,285 | +0.02(+0.72%) |
Feb 09, 2017 | 2.920 | 2.923 | 2.740 | 2.780 | 90,899 | -0.14(-4.79%) |
Feb 08, 2017 | 2.870 | 2.970 | 2.800 | 2.920 | 225,333 | +0.04(+1.39%) |
Feb 07, 2017 | 2.870 | 2.930 | 2.610 | 2.880 | 290,753 | +0.01(+0.35%) |
Feb 06, 2017 | 2.800 | 2.959 | 2.750 | 2.870 | 164,982 | +0.06(+2.14%) |
Feb 03, 2017 | 3.020 | 3.040 | 2.740 | 2.810 | 230,411 | -0.17(-5.70%) |
Feb 02, 2017 | 3.080 | 3.120 | 2.960 | 2.980 | 178,500 | -0.09(-2.93%) |
Feb 01, 2017 | 3.260 | 3.260 | 2.910 | 3.070 | 344,839 | -0.17(-5.25%) |
Jan 31, 2017 | 3.310 | 3.310 | 3.150 | 3.240 | 190,848 | -0.05(-1.52%) |
Jan 30, 2017 | 3.190 | 3.290 | 3.090 | 3.290 | 719,545 | +0.20(+6.47%) |
Jan 27, 2017 | 3.030 | 3.210 | 2.930 | 3.090 | 1,915,081 | -0.38(-10.95%) |
Jan 26, 2017 | 3.420 | 4.080 | 3.410 | 3.470 | 340,952 | +0.05(+1.46%) |
Jan 25, 2017 | 3.830 | 3.860 | 3.030 | 3.420 | 486,955 | -0.34(-9.04%) |
Jan 24, 2017 | 4.550 | 4.625 | 3.670 | 3.760 | 465,001 | -0.75(-16.63%) |
Jan 23, 2017 | 4.890 | 5.000 | 4.500 | 4.510 | 124,276 | -0.35(-7.20%) |
Jan 20, 2017 | 4.900 | 5.006 | 4.810 | 4.860 | 108,614 | +0.08(+1.67%) |
Jan 19, 2017 | 5.330 | 5.470 | 4.770 | 4.780 | 289,277 | -0.52(-9.81%) |
Jan 18, 2017 | 5.800 | 5.800 | 5.280 | 5.300 | 101,333 | -0.44(-7.67%) |
Jan 17, 2017 | 5.970 | 5.994 | 5.690 | 5.740 | 83,996 | -0.25(-4.17%) |
Jan 13, 2017 | 5.990 | 5.990 | 5.990 | 0 | +0.10(+1.70%) | |
Jan 12, 2017 | 5.450 | 5.900 | 5.370 | 5.890 | 88,496 | +0.43(+7.88%) |
Jan 11, 2017 | 5.500 | 5.710 | 5.200 | 5.460 | 176,321 | +0.06(+1.11%) |
Jan 10, 2017 | 5.700 | 5.804 | 5.360 | 5.400 | 126,075 | -0.31(-5.43%) |
Jan 09, 2017 | 6.450 | 6.460 | 5.695 | 5.710 | 171,302 | -0.74(-11.47%) |
Jan 06, 2017 | 6.840 | 6.840 | 6.410 | 6.450 | 68,142 | -0.30(-4.44%) |
Jan 05, 2017 | 6.880 | 6.900 | 6.660 | 6.750 | 20,344 | -0.10(-1.46%) |
Jan 04, 2017 | 6.910 | 7.020 | 6.770 | 6.850 | 58,624 | -0.04(-0.58%) |
Jan 03, 2017 | 7.190 | 7.292 | 6.850 | 6.890 | 59,209 | -0.17(-2.41%) |
Dec 30, 2016 | 7.060 | 7.060 | 7.060 | 0 | -0.39(-5.23%) | |
Dec 29, 2016 | 7.460 | 7.580 | 7.350 | 7.450 | 46,810 | +0.04(+0.54%) |
Dec 28, 2016 | 7.410 | 7.530 | 7.190 | 7.410 | 39,630 | +0.04(+0.54%) |
Dec 27, 2016 | 7.260 | 7.430 | 7.210 | 7.370 | 47,806 | +0.01(+0.14%) |
Dec 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | +0.25(+3.52%) | |
Dec 22, 2016 | 7.110 | 7.190 | 6.950 | 7.110 | 28,207 | +0.05(+0.71%) |
Dec 21, 2016 | 7.280 | 7.350 | 6.980 | 7.060 | 48,993 | -0.18(-2.49%) |
Dec 20, 2016 | 7.060 | 7.250 | 6.940 | 7.240 | 34,998 | +0.22(+3.13%) |
Dec 19, 2016 | 7.015 | 7.210 | 6.990 | 7.020 | 51,258 | +0.06(+0.86%) |
Dec 16, 2016 | 6.990 | 7.000 | 6.900 | 6.960 | 59,917 | +0.01(+0.14%) |
Dec 15, 2016 | 6.960 | 7.020 | 6.800 | 6.950 | 36,112 | +0.06(+0.87%) |
Dec 14, 2016 | 7.000 | 7.060 | 6.870 | 6.890 | 29,037 | -0.12(-1.71%) |
Dec 13, 2016 | 7.250 | 7.250 | 6.840 | 7.010 | 40,079 | -0.14(-1.96%) |
Dec 12, 2016 | 7.300 | 7.320 | 7.070 | 7.150 | 38,217 | -0.13(-1.79%) |
Dec 09, 2016 | 7.250 | 7.440 | 7.150 | 7.280 | 20,420 | +0.13(+1.82%) |
Dec 08, 2016 | 7.230 | 7.360 | 7.100 | 7.150 | 38,413 | -0.13(-1.79%) |
Dec 07, 2016 | 7.330 | 7.540 | 7.150 | 7.280 | 22,347 | -0.12(-1.62%) |
Dec 06, 2016 | 7.581 | 7.581 | 7.350 | 7.400 | 36,249 | -0.10(-1.33%) |
Dec 05, 2016 | 7.150 | 7.630 | 7.081 | 7.500 | 45,578 | +0.44(+6.23%) |
Dec 02, 2016 | 7.100 | 7.330 | 7.050 | 7.060 | 39,880 | -0.07(-0.98%) |
Dec 01, 2016 | 7.480 | 7.480 | 7.090 | 7.130 | 39,743 | -0.28(-3.78%) |
Nov 30, 2016 | 8.010 | 8.190 | 7.360 | 7.410 | 47,499 | -0.53(-6.68%) |
Nov 29, 2016 | 8.350 | 8.350 | 7.860 | 7.940 | 32,253 | -0.37(-4.45%) |
Nov 28, 2016 | 8.600 | 8.710 | 8.100 | 8.310 | 61,475 | -0.21(-2.46%) |
Nov 25, 2016 | 7.850 | 8.620 | 7.850 | 8.520 | 31,310 | +0.60(+7.58%) |
Nov 23, 2016 | 7.920 | 7.920 | 7.920 | 0 | +0.14(+1.80%) | |
Nov 22, 2016 | 7.770 | 7.810 | 7.650 | 7.780 | 50,000 | -0.01(-0.13%) |
Nov 21, 2016 | 7.610 | 7.810 | 7.520 | 7.790 | 35,461 | +0.26(+3.45%) |
Nov 18, 2016 | 7.400 | 7.550 | 7.400 | 7.530 | 36,148 | +0.17(+2.31%) |
Nov 17, 2016 | 7.420 | 7.610 | 7.260 | 7.360 | 75,489 | +0.01(+0.14%) |
Nov 16, 2016 | 7.310 | 7.389 | 7.300 | 7.350 | 16,490 | +0.09(+1.24%) |
Nov 15, 2016 | 7.450 | 7.472 | 7.250 | 7.260 | 33,595 | -0.24(-3.20%) |
Nov 14, 2016 | 7.490 | 7.500 | 7.350 | 7.500 | 56,179 | +0.16(+2.18%) |
Nov 11, 2016 | 6.880 | 7.350 | 6.880 | 7.340 | 55,172 | +0.40(+5.76%) |
Nov 10, 2016 | 7.250 | 7.452 | 6.880 | 6.940 | 42,121 | -0.18(-2.53%) |
Nov 09, 2016 | 6.800 | 7.180 | 6.510 | 7.120 | 62,245 | +0.27(+3.94%) |
Nov 08, 2016 | 7.040 | 7.340 | 6.760 | 6.850 | 69,654 | -0.12(-1.72%) |
Nov 07, 2016 | 6.490 | 7.010 | 6.490 | 6.970 | 40,428 | +0.60(+9.42%) |
Nov 04, 2016 | 6.480 | 6.480 | 6.350 | 6.370 | 20,269 | -0.06(-0.93%) |
Nov 03, 2016 | 6.600 | 6.600 | 6.360 | 6.430 | 58,607 | -0.11(-1.68%) |
Nov 02, 2016 | 6.550 | 6.611 | 6.470 | 6.540 | 25,899 | -0.01(-0.15%) |