Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.730 | 3.835 | 3.650 | 3.780 | 41,389 | +0.03(+0.80%) |
Jan 30, 2017 | 3.660 | 3.770 | 3.660 | 3.750 | 17,060 | +0.09(+2.46%) |
Jan 27, 2017 | 3.800 | 3.800 | 3.630 | 3.660 | 31,633 | -0.16(-4.19%) |
Jan 26, 2017 | 3.800 | 3.830 | 3.630 | 3.820 | 21,258 | +0.05(+1.33%) |
Jan 25, 2017 | 3.800 | 3.890 | 3.730 | 3.770 | 71,679 | -0.06(-1.57%) |
Jan 24, 2017 | 3.820 | 3.910 | 3.770 | 3.830 | 54,765 | -0.01(-0.26%) |
Jan 23, 2017 | 3.930 | 3.950 | 3.770 | 3.840 | 89,389 | -0.06(-1.54%) |
Jan 20, 2017 | 3.960 | 3.960 | 3.890 | 3.900 | 31,940 | -0.04(-1.02%) |
Jan 19, 2017 | 3.990 | 3.990 | 3.850 | 3.940 | 91,869 | +0.09(+2.34%) |
Jan 18, 2017 | 3.870 | 3.950 | 3.833 | 3.850 | 15,823 | -0.02(-0.52%) |
Jan 17, 2017 | 3.870 | 3.940 | 3.810 | 3.870 | 48,543 | -0.08(-2.03%) |
Jan 13, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.14(+3.67%) | |
Jan 12, 2017 | 3.980 | 3.980 | 3.810 | 3.810 | 27,244 | -0.14(-3.54%) |
Jan 11, 2017 | 3.921 | 3.980 | 3.810 | 3.950 | 9,157 | +0.00(+0.00%) |
Jan 10, 2017 | 3.910 | 3.980 | 3.832 | 3.950 | 32,295 | +0.02(+0.51%) |
Jan 09, 2017 | 3.890 | 3.973 | 3.837 | 3.930 | 39,377 | +0.07(+1.81%) |
Jan 06, 2017 | 3.835 | 3.880 | 3.730 | 3.860 | 45,871 | +0.07(+1.85%) |
Jan 05, 2017 | 3.820 | 3.840 | 3.700 | 3.790 | 19,710 | +0.01(+0.26%) |
Jan 04, 2017 | 3.660 | 3.890 | 3.630 | 3.780 | 64,767 | +0.07(+1.89%) |
Jan 03, 2017 | 3.600 | 3.760 | 3.540 | 3.710 | 64,863 | +0.12(+3.34%) |
Dec 30, 2016 | 3.590 | 3.590 | 3.590 | 0 | -0.06(-1.64%) | |
Dec 29, 2016 | 3.580 | 3.720 | 3.540 | 3.650 | 181,981 | +0.03(+0.83%) |
Dec 28, 2016 | 3.660 | 3.790 | 3.550 | 3.620 | 282,539 | -0.07(-1.90%) |
Dec 27, 2016 | 3.800 | 3.800 | 3.540 | 3.690 | 141,535 | -0.11(-2.89%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.04(-1.04%) | |
Dec 22, 2016 | 3.870 | 3.940 | 3.800 | 3.840 | 37,074 | -0.02(-0.52%) |
Dec 21, 2016 | 4.090 | 4.120 | 3.660 | 3.860 | 272,240 | -0.26(-6.31%) |
Dec 20, 2016 | 4.040 | 4.210 | 4.010 | 4.120 | 74,226 | +0.04(+0.98%) |
Dec 19, 2016 | 4.050 | 4.185 | 3.940 | 4.080 | 119,360 | -0.12(-2.86%) |
Dec 16, 2016 | 4.090 | 4.200 | 3.995 | 4.200 | 44,786 | +0.05(+1.20%) |
Dec 15, 2016 | 3.980 | 4.150 | 3.940 | 4.150 | 25,171 | +0.14(+3.49%) |
Dec 14, 2016 | 4.050 | 4.130 | 3.920 | 4.010 | 30,623 | -0.04(-0.99%) |
Dec 13, 2016 | 3.960 | 4.270 | 3.850 | 4.050 | 163,650 | +0.19(+4.92%) |
Dec 12, 2016 | 4.110 | 4.110 | 3.800 | 3.860 | 116,195 | -0.20(-4.93%) |
Dec 09, 2016 | 4.236 | 4.268 | 4.020 | 4.060 | 59,692 | -0.04(-0.98%) |
Dec 08, 2016 | 4.040 | 4.140 | 4.000 | 4.100 | 38,575 | +0.03(+0.74%) |
Dec 07, 2016 | 4.050 | 4.140 | 3.900 | 4.070 | 74,220 | +0.01(+0.25%) |
Dec 06, 2016 | 4.000 | 4.130 | 4.000 | 4.060 | 40,731 | +0.04(+1.00%) |
Dec 05, 2016 | 4.050 | 4.200 | 4.010 | 4.020 | 54,961 | -0.05(-1.23%) |
Dec 02, 2016 | 4.080 | 4.140 | 4.000 | 4.070 | 118,571 | +0.02(+0.49%) |
Dec 01, 2016 | 4.270 | 4.273 | 4.010 | 4.050 | 54,464 | -0.24(-5.59%) |
Nov 30, 2016 | 4.260 | 4.320 | 4.128 | 4.290 | 37,695 | +0.07(+1.66%) |
Nov 29, 2016 | 4.010 | 4.280 | 3.850 | 4.220 | 98,289 | +0.20(+4.98%) |
Nov 28, 2016 | 4.280 | 4.350 | 3.970 | 4.020 | 101,879 | -0.28(-6.51%) |
Nov 25, 2016 | 4.240 | 4.300 | 4.150 | 4.300 | 33,166 | +0.08(+1.90%) |
Nov 23, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.08(-1.86%) | |
Nov 22, 2016 | 4.410 | 4.480 | 4.300 | 4.300 | 29,517 | -0.07(-1.60%) |
Nov 21, 2016 | 4.350 | 4.480 | 4.330 | 4.370 | 91,230 | +0.13(+3.07%) |
Nov 18, 2016 | 4.350 | 4.440 | 4.230 | 4.240 | 119,034 | -0.14(-3.20%) |
Nov 17, 2016 | 4.410 | 4.335 | 4.380 | 74,512 | +0.03(+0.69%) | |
Nov 16, 2016 | 4.400 | 4.450 | 4.250 | 4.350 | 79,525 | +0.00(+0.03%) |
Nov 15, 2016 | 4.150 | 4.390 | 4.090 | 4.349 | 53,695 | +0.26(+6.32%) |
Nov 14, 2016 | 4.130 | 4.190 | 3.980 | 4.090 | 137,638 | +0.12(+3.02%) |
Nov 11, 2016 | 3.850 | 3.990 | 3.750 | 3.970 | 241,390 | +0.17(+4.47%) |
Nov 10, 2016 | 4.130 | 4.290 | 3.800 | 3.800 | 1,295,192 | -0.87(-18.63%) |
Nov 09, 2016 | 4.700 | 4.790 | 4.600 | 4.670 | 86,457 | -0.03(-0.64%) |
Nov 08, 2016 | 4.700 | 4.730 | 4.540 | 4.700 | 70,481 | -0.04(-0.84%) |
Nov 07, 2016 | 5.000 | 5.000 | 4.720 | 4.740 | 122,730 | -0.26(-5.20%) |
Nov 04, 2016 | 5.240 | 5.380 | 4.980 | 5.000 | 104,117 | -0.28(-5.30%) |
Nov 03, 2016 | 4.950 | 5.290 | 4.950 | 5.280 | 101,348 | +0.29(+5.81%) |
Nov 02, 2016 | 5.410 | 5.460 | 4.900 | 4.990 | 220,282 | -0.43(-7.93%) |
Nov 01, 2016 | 5.540 | 5.640 | 5.300 | 5.420 | 229,230 | -0.09(-1.63%) |
Oct 31, 2016 | 5.590 | 5.750 | 5.360 | 5.510 | 321,504 | -0.04(-0.72%) |
Oct 28, 2016 | 5.550 | 5.650 | 5.110 | 5.550 | 428,927 | +0.01(+0.18%) |
Oct 27, 2016 | 4.850 | 5.560 | 4.560 | 5.540 | 546,242 | +0.89(+19.14%) |
Oct 26, 2016 | 4.750 | 4.750 | 4.600 | 4.650 | 81,499 | -0.08(-1.69%) |
Oct 25, 2016 | 4.800 | 4.800 | 4.650 | 4.730 | 30,192 | -0.04(-0.84%) |
Oct 24, 2016 | 4.610 | 4.800 | 4.540 | 4.770 | 70,404 | +0.17(+3.70%) |
Oct 21, 2016 | 4.480 | 4.665 | 4.480 | 4.600 | 20,913 | +0.01(+0.22%) |
Oct 20, 2016 | 4.650 | 4.760 | 4.480 | 4.590 | 46,570 | -0.09(-1.92%) |
Oct 19, 2016 | 4.630 | 4.770 | 4.500 | 4.680 | 88,388 | +0.01(+0.21%) |
Oct 18, 2016 | 4.710 | 4.770 | 4.488 | 4.670 | 52,632 | -0.01(-0.21%) |
Oct 17, 2016 | 4.720 | 4.746 | 4.519 | 4.680 | 76,398 | -0.02(-0.43%) |
Oct 14, 2016 | 4.700 | 4.850 | 4.500 | 4.700 | 130,467 | -0.05(-1.05%) |
Oct 13, 2016 | 4.720 | 4.900 | 4.600 | 4.750 | 86,859 | +0.00(+0.00%) |
Oct 12, 2016 | 4.760 | 4.800 | 4.600 | 4.750 | 98,391 | -0.01(-0.21%) |
Oct 11, 2016 | 4.980 | 5.210 | 4.750 | 4.760 | 96,291 | -0.21(-4.23%) |
Oct 10, 2016 | 4.900 | 4.970 | 4.600 | 4.970 | 183,196 | -0.04(-0.80%) |
Oct 07, 2016 | 5.130 | 5.200 | 4.740 | 5.010 | 170,631 | -0.15(-2.91%) |
Oct 06, 2016 | 5.130 | 5.320 | 5.020 | 5.160 | 154,509 | -0.01(-0.19%) |
Oct 05, 2016 | 5.300 | 5.400 | 5.110 | 5.170 | 192,359 | -0.13(-2.45%) |
Oct 04, 2016 | 5.600 | 5.690 | 4.990 | 5.300 | 282,253 | -0.20(-3.64%) |
Oct 03, 2016 | 5.300 | 5.580 | 5.200 | 5.500 | 410,324 | +0.29(+5.57%) |
Sep 30, 2016 | 4.690 | 5.440 | 4.665 | 5.210 | 556,788 | +0.52(+11.09%) |
Sep 29, 2016 | 4.740 | 4.800 | 4.590 | 4.690 | 97,862 | -0.01(-0.21%) |
Sep 28, 2016 | 4.690 | 4.900 | 4.531 | 4.700 | 293,152 | +0.03(+0.64%) |
Sep 27, 2016 | 4.280 | 4.800 | 4.280 | 4.670 | 425,191 | +0.39(+9.11%) |
Sep 26, 2016 | 4.230 | 4.470 | 4.150 | 4.280 | 105,234 | +0.06(+1.42%) |
Sep 23, 2016 | 4.050 | 4.260 | 4.050 | 4.220 | 108,224 | -0.02(-0.47%) |
Sep 22, 2016 | 4.310 | 4.350 | 4.200 | 4.240 | 44,203 | -0.07(-1.62%) |
Sep 21, 2016 | 4.240 | 4.330 | 4.170 | 4.310 | 54,988 | +0.05(+1.17%) |
Sep 20, 2016 | 4.260 | 4.350 | 4.190 | 4.260 | 41,013 | -0.07(-1.62%) |
Sep 19, 2016 | 4.330 | 4.420 | 4.170 | 4.330 | 56,939 | +0.00(+0.00%) |
Sep 16, 2016 | 4.280 | 4.360 | 4.170 | 4.330 | 112,985 | +0.09(+2.12%) |
Sep 15, 2016 | 4.240 | 4.690 | 4.150 | 4.240 | 368,541 | +0.02(+0.47%) |
Sep 14, 2016 | 4.180 | 4.250 | 4.130 | 4.220 | 55,099 | +0.02(+0.48%) |
Sep 13, 2016 | 4.250 | 4.250 | 4.000 | 4.200 | 115,360 | -0.09(-2.10%) |
Sep 12, 2016 | 4.420 | 4.430 | 4.090 | 4.290 | 134,931 | -0.14(-3.16%) |
Sep 09, 2016 | 4.350 | 4.490 | 4.282 | 4.430 | 233,296 | +0.06(+1.37%) |
Sep 08, 2016 | 4.370 | 4.390 | 4.230 | 4.370 | 122,025 | +0.02(+0.46%) |
Sep 07, 2016 | 4.350 | 4.400 | 4.010 | 4.350 | 323,762 | +0.10(+2.35%) |
Sep 06, 2016 | 3.840 | 4.270 | 3.320 | 4.250 | 564,302 | +0.32(+8.14%) |
Sep 02, 2016 | 3.890 | 3.930 | 3.930 | 3.930 | 208,100 | +0.04(+1.03%) |
Sep 01, 2016 | 3.990 | 4.090 | 3.800 | 3.890 | 268,013 | -0.22(-5.35%) |
Aug 31, 2016 | 4.330 | 4.330 | 3.950 | 4.110 | 220,890 | -0.22(-5.08%) |
Aug 30, 2016 | 4.500 | 4.500 | 4.260 | 4.330 | 152,718 | -0.17(-3.78%) |
Aug 29, 2016 | 4.310 | 4.500 | 4.310 | 4.500 | 161,848 | +0.20(+4.65%) |
Aug 26, 2016 | 4.450 | 4.500 | 4.160 | 4.300 | 221,820 | -0.13(-2.93%) |
Aug 25, 2016 | 4.540 | 4.600 | 4.400 | 4.430 | 164,047 | -0.07(-1.56%) |
Aug 24, 2016 | 4.380 | 4.570 | 4.284 | 4.500 | 167,452 | +0.09(+2.04%) |
Aug 23, 2016 | 4.600 | 4.683 | 4.280 | 4.410 | 493,401 | -0.09(-2.00%) |
Aug 22, 2016 | 4.060 | 4.840 | 3.940 | 4.500 | 1,376,509 | +0.72(+19.05%) |
Aug 19, 2016 | 3.690 | 3.930 | 3.600 | 3.780 | 318,451 | +0.07(+1.89%) |
Aug 18, 2016 | 3.750 | 3.850 | 3.570 | 3.710 | 510,224 | +0.15(+4.21%) |
Aug 17, 2016 | 3.070 | 3.570 | 3.000 | 3.560 | 375,343 | +0.50(+16.34%) |
Aug 16, 2016 | 3.100 | 3.250 | 2.920 | 3.060 | 167,386 | +0.12(+3.90%) |
Aug 15, 2016 | 3.000 | 3.110 | 2.945 | 2.945 | 63,899 | -0.08(-2.81%) |
Aug 12, 2016 | 3.120 | 3.138 | 2.950 | 3.030 | 65,213 | -0.11(-3.50%) |
Aug 11, 2016 | 2.990 | 3.140 | 2.990 | 3.140 | 53,938 | +0.08(+2.61%) |
Aug 10, 2016 | 3.120 | 3.180 | 3.000 | 3.060 | 98,286 | -0.09(-2.86%) |
Aug 09, 2016 | 3.210 | 3.339 | 3.020 | 3.150 | 211,931 | +0.05(+1.61%) |
Aug 08, 2016 | 2.940 | 3.380 | 2.920 | 3.100 | 224,262 | +0.24(+8.39%) |
Aug 05, 2016 | 2.600 | 2.860 | 2.592 | 2.860 | 175,434 | +0.26(+10.00%) |
Aug 04, 2016 | 2.600 | 2.778 | 2.530 | 2.600 | 183,785 | +0.00(+0.00%) |
Aug 03, 2016 | 2.300 | 2.650 | 2.300 | 2.600 | 230,991 | +0.22(+9.24%) |
Aug 02, 2016 | 2.050 | 2.640 | 2.050 | 2.380 | 770,566 | +0.51(+27.27%) |
Aug 01, 2016 | 1.850 | 1.950 | 1.850 | 1.870 | 37,818 | +0.02(+1.08%) |
Jul 29, 2016 | 1.850 | 1.950 | 1.850 | 1.850 | 83,442 | -0.03(-1.60%) |
Jul 28, 2016 | 1.890 | 1.930 | 1.850 | 1.880 | 48,644 | -0.02(-1.05%) |
Jul 27, 2016 | 1.850 | 1.950 | 1.850 | 1.900 | 33,266 | +0.00(+0.00%) |
Jul 26, 2016 | 1.950 | 1.950 | 1.860 | 1.900 | 69,805 | +0.04(+2.15%) |
Jul 25, 2016 | 1.920 | 1.950 | 1.820 | 1.860 | 92,636 | -0.04(-2.11%) |
Jul 22, 2016 | 1.900 | 1.910 | 1.801 | 1.900 | 60,113 | +0.05(+2.70%) |
Jul 21, 2016 | 1.830 | 1.930 | 1.720 | 1.850 | 322,244 | +0.12(+6.94%) |
Jul 20, 2016 | 1.790 | 1.800 | 1.720 | 1.730 | 15,824 | -0.09(-4.95%) |
Jul 19, 2016 | 1.750 | 1.820 | 1.750 | 1.820 | 12,680 | +0.07(+4.00%) |
Jul 18, 2016 | 1.740 | 1.820 | 1.740 | 1.750 | 8,719 | -0.04(-2.23%) |
Jul 15, 2016 | 1.850 | 1.850 | 1.680 | 1.790 | 132,076 | -0.02(-0.89%) |
Jul 14, 2016 | 1.784 | 1.810 | 1.784 | 1.806 | 21,310 | +0.01(+0.33%) |
Jul 13, 2016 | 1.800 | 1.830 | 1.750 | 1.800 | 98,297 | +0.00(+0.00%) |
Jul 12, 2016 | 1.700 | 1.830 | 1.700 | 1.800 | 48,103 | +0.00(+0.00%) |
Jul 11, 2016 | 1.800 | 1.800 | 1.750 | 1.800 | 12,650 | +0.00(+0.00%) |
Jul 08, 2016 | 1.740 | 1.800 | 1.800 | 1.800 | 40,754 | +0.00(+0.00%) |
Jul 07, 2016 | 1.800 | 1.800 | 1.750 | 1.800 | 20,155 | +0.02(+1.12%) |
Jul 06, 2016 | 1.680 | 1.780 | 1.680 | 1.780 | 26,577 | +0.06(+3.49%) |
Jul 05, 2016 | 1.740 | 1.760 | 1.680 | 1.720 | 26,883 | +0.02(+1.18%) |
Jul 01, 2016 | 1.720 | 1.700 | 1.700 | 1.700 | 65,200 | +0.06(+3.66%) |
Jun 30, 2016 | 1.700 | 1.700 | 1.640 | 1.640 | 8,859 | -0.08(-4.65%) |
Jun 29, 2016 | 1.680 | 1.720 | 1.665 | 1.720 | 26,492 | +0.00(+0.00%) |
Jun 28, 2016 | 1.720 | 1.720 | 1.660 | 1.720 | 11,516 | +0.05(+2.99%) |
Jun 27, 2016 | 1.720 | 1.750 | 1.640 | 1.670 | 13,147 | -0.08(-4.57%) |
Jun 24, 2016 | 1.620 | 1.750 | 1.620 | 1.750 | 28,786 | +0.10(+6.06%) |
Jun 23, 2016 | 1.700 | 1.720 | 1.650 | 1.650 | 26,077 | -0.05(-2.94%) |
Jun 22, 2016 | 1.680 | 1.700 | 1.650 | 1.700 | 8,834 | +0.00(+0.00%) |
Jun 21, 2016 | 1.680 | 1.700 | 1.680 | 1.700 | 13,212 | +0.02(+1.19%) |
Jun 20, 2016 | 1.700 | 1.750 | 1.680 | 1.680 | 35,443 | -0.05(-2.89%) |
Jun 17, 2016 | 1.740 | 1.740 | 1.660 | 1.730 | 17,458 | +0.04(+2.37%) |
Jun 16, 2016 | 1.690 | 1.700 | 1.660 | 1.690 | 16,677 | +0.02(+1.20%) |
Jun 15, 2016 | 1.670 | 1.700 | 1.670 | 1.670 | 11,365 | +0.00(+0.00%) |
Jun 14, 2016 | 1.672 | 1.700 | 1.630 | 1.670 | 22,546 | -0.03(-1.76%) |
Jun 13, 2016 | 1.720 | 1.750 | 1.630 | 1.700 | 17,001 | +0.05(+3.03%) |
Jun 10, 2016 | 1.720 | 1.750 | 1.650 | 1.650 | 42,546 | -0.07(-4.07%) |
Jun 09, 2016 | 1.681 | 1.750 | 1.680 | 1.720 | 28,979 | +0.04(+2.38%) |
Jun 08, 2016 | 1.710 | 1.750 | 1.630 | 1.680 | 44,873 | -0.04(-2.33%) |
Jun 07, 2016 | 1.690 | 1.750 | 1.680 | 1.720 | 37,692 | +0.02(+1.18%) |
Jun 06, 2016 | 1.770 | 1.770 | 1.670 | 1.700 | 40,624 | -0.04(-2.30%) |
Jun 03, 2016 | 1.750 | 1.870 | 1.700 | 1.740 | 26,345 | +0.08(+4.82%) |
Jun 02, 2016 | 1.710 | 1.750 | 1.642 | 1.660 | 38,709 | -0.00(-0.01%) |
Jun 01, 2016 | 1.580 | 1.760 | 1.580 | 1.660 | 56,042 | +0.07(+4.41%) |
May 31, 2016 | 1.650 | 1.650 | 1.590 | 1.590 | 39,060 | -0.01(-0.63%) |
May 27, 2016 | 1.610 | 1.600 | 1.600 | 1.600 | 12,200 | -0.01(-0.62%) |
May 26, 2016 | 1.710 | 1.790 | 1.570 | 1.610 | 166,023 | -0.06(-3.59%) |
May 25, 2016 | 1.750 | 1.800 | 1.618 | 1.670 | 63,495 | -0.10(-5.65%) |
May 24, 2016 | 1.740 | 1.810 | 1.720 | 1.770 | 38,520 | +0.07(+4.12%) |
May 23, 2016 | 1.560 | 1.750 | 1.560 | 1.700 | 63,893 | +0.10(+6.25%) |
May 20, 2016 | 1.655 | 1.670 | 1.600 | 1.600 | 39,177 | -0.07(-4.19%) |
May 19, 2016 | 1.680 | 1.680 | 1.650 | 1.670 | 81,611 | -0.02(-1.18%) |
May 18, 2016 | 1.700 | 1.720 | 1.660 | 1.690 | 52,801 | -0.05(-2.87%) |
May 17, 2016 | 1.740 | 1.750 | 1.710 | 1.740 | 27,832 | +0.01(+0.87%) |
May 16, 2016 | 1.760 | 1.790 | 1.710 | 1.725 | 53,826 | -0.01(-0.86%) |
May 13, 2016 | 1.830 | 1.839 | 1.710 | 1.740 | 3,865 | +0.00(+0.00%) |
May 12, 2016 | 1.770 | 1.850 | 1.715 | 1.740 | 20,027 | -0.08(-4.40%) |
May 11, 2016 | 1.800 | 1.890 | 1.680 | 1.820 | 139,996 | -0.07(-3.70%) |
May 10, 2016 | 1.900 | 1.910 | 1.830 | 1.890 | 37,007 | +0.02(+1.07%) |
May 09, 2016 | 1.920 | 1.920 | 1.830 | 1.870 | 32,158 | +0.02(+1.09%) |
May 06, 2016 | 1.850 | 1.880 | 1.830 | 1.850 | 8,195 | +0.00(+0.00%) |
May 05, 2016 | 1.886 | 1.886 | 1.830 | 1.850 | 23,783 | -0.06(-3.15%) |
May 04, 2016 | 1.876 | 1.917 | 1.860 | 1.910 | 31,332 | +0.00(+0.00%) |
May 03, 2016 | 1.900 | 1.990 | 1.860 | 1.910 | 20,869 | -0.02(-1.04%) |
May 02, 2016 | 2.020 | 2.020 | 1.920 | 1.930 | 47,207 | -0.04(-2.03%) |
Apr 29, 2016 | 1.940 | 1.990 | 1.880 | 1.970 | 14,982 | +0.06(+3.14%) |
Apr 28, 2016 | 1.930 | 1.960 | 1.880 | 1.910 | 40,743 | -0.02(-1.04%) |
Apr 27, 2016 | 2.010 | 2.010 | 1.870 | 1.930 | 49,608 | +0.00(+0.00%) |
Apr 26, 2016 | 1.870 | 1.950 | 1.870 | 1.930 | 47,600 | +0.07(+3.76%) |
Apr 25, 2016 | 1.890 | 1.940 | 1.840 | 1.860 | 55,384 | +0.03(+1.64%) |
Apr 22, 2016 | 1.850 | 1.890 | 1.840 | 1.830 | 12,676 | -0.04(-2.14%) |
Apr 21, 2016 | 1.820 | 1.949 | 1.810 | 1.870 | 34,482 | +0.05(+2.75%) |
Apr 20, 2016 | 1.680 | 1.910 | 1.680 | 1.820 | 37,185 | +0.09(+5.20%) |
Apr 19, 2016 | 1.780 | 1.780 | 1.710 | 1.730 | 32,369 | +0.05(+2.98%) |
Apr 18, 2016 | 1.720 | 1.760 | 1.660 | 1.680 | 24,961 | -0.02(-1.18%) |
Apr 15, 2016 | 1.740 | 1.817 | 1.700 | 1.700 | 19,480 | -0.01(-0.58%) |
Apr 14, 2016 | 1.700 | 1.720 | 1.680 | 1.710 | 15,106 | +0.03(+1.79%) |
Apr 13, 2016 | 1.680 | 1.710 | 1.680 | 1.680 | 9,734 | +0.03(+1.82%) |
Apr 12, 2016 | 1.650 | 1.720 | 1.630 | 1.650 | 23,013 | -0.03(-1.79%) |
Apr 11, 2016 | 1.725 | 1.725 | 1.600 | 1.680 | 28,452 | -0.04(-2.33%) |
Apr 08, 2016 | 1.670 | 1.730 | 1.620 | 1.720 | 56,049 | +0.05(+2.99%) |
Apr 07, 2016 | 1.700 | 1.750 | 1.630 | 1.670 | 27,802 | -0.02(-1.18%) |
Apr 06, 2016 | 1.660 | 1.700 | 1.660 | 1.690 | 11,926 | +0.01(+0.60%) |
Apr 05, 2016 | 1.610 | 1.720 | 1.610 | 1.680 | 27,110 | +0.06(+3.70%) |
Apr 04, 2016 | 1.620 | 1.780 | 1.620 | 1.620 | 24,842 | -0.01(-0.61%) |
Apr 01, 2016 | 1.790 | 1.790 | 1.630 | 1.630 | 102,020 | -0.04(-2.40%) |
Mar 31, 2016 | 1.742 | 1.800 | 1.670 | 1.670 | 19,346 | -0.07(-4.02%) |
Mar 30, 2016 | 1.710 | 1.819 | 1.710 | 1.740 | 27,179 | +0.05(+2.96%) |
Mar 29, 2016 | 1.697 | 1.810 | 1.680 | 1.690 | 19,415 | -0.02(-1.17%) |
Mar 28, 2016 | 1.704 | 1.730 | 1.640 | 1.710 | 16,856 | +0.03(+1.79%) |
Mar 24, 2016 | 1.720 | 1.680 | 1.680 | 1.680 | 35,900 | -0.04(-2.33%) |
Mar 23, 2016 | 1.830 | 1.840 | 1.700 | 1.720 | 13,721 | -0.04(-2.27%) |
Mar 22, 2016 | 1.600 | 1.780 | 1.600 | 1.760 | 49,192 | +0.13(+7.98%) |
Mar 21, 2016 | 1.720 | 1.720 | 1.600 | 1.630 | 100,157 | -0.07(-4.12%) |
Mar 18, 2016 | 2.000 | 2.000 | 1.600 | 1.700 | 174,018 | -0.09(-5.14%) |
Mar 17, 2016 | 1.820 | 1.828 | 1.770 | 1.792 | 84,878 | -0.01(-0.43%) |
Mar 16, 2016 | 1.850 | 1.870 | 1.800 | 1.800 | 75,078 | -0.05(-2.70%) |
Mar 15, 2016 | 1.850 | 1.940 | 1.821 | 1.850 | 58,532 | +0.00(+0.00%) |
Mar 14, 2016 | 1.870 | 1.930 | 1.830 | 1.850 | 85,553 | +0.00(+0.00%) |
Mar 11, 2016 | 1.810 | 1.890 | 1.810 | 1.850 | 32,109 | +0.04(+2.21%) |
Mar 10, 2016 | 1.830 | 1.889 | 1.792 | 1.810 | 79,162 | +0.01(+0.56%) |
Mar 09, 2016 | 1.900 | 2.000 | 1.790 | 1.800 | 103,715 | -0.09(-4.76%) |
Mar 08, 2016 | 1.900 | 1.950 | 1.880 | 1.890 | 40,719 | +0.02(+1.07%) |
Mar 07, 2016 | 1.930 | 1.930 | 1.870 | 1.870 | 40,295 | +0.00(+0.00%) |
Mar 04, 2016 | 1.950 | 2.000 | 1.870 | 1.870 | 87,936 | -0.03(-1.58%) |
Mar 03, 2016 | 1.970 | 1.990 | 1.888 | 1.900 | 101,994 | +0.00(+0.00%) |
Mar 02, 2016 | 1.950 | 1.990 | 1.880 | 1.900 | 80,794 | -0.05(-2.56%) |
Mar 01, 2016 | 1.950 | 1.990 | 1.930 | 1.950 | 47,972 | +0.06(+3.17%) |
Feb 29, 2016 | 2.100 | 2.150 | 1.840 | 1.890 | 91,650 | -0.26(-12.09%) |
Feb 26, 2016 | 2.170 | 2.180 | 2.061 | 2.150 | 32,380 | -0.06(-2.71%) |
Feb 25, 2016 | 1.840 | 2.290 | 1.840 | 2.210 | 41,211 | +0.31(+16.32%) |
Feb 24, 2016 | 1.900 | 1.950 | 1.840 | 1.900 | 23,754 | +0.10(+5.61%) |
Feb 23, 2016 | 1.920 | 1.950 | 1.780 | 1.799 | 148,007 | -0.14(-7.27%) |
Feb 22, 2016 | 2.009 | 2.009 | 1.928 | 1.940 | 16,618 | +0.05(+2.65%) |
Feb 19, 2016 | 1.970 | 1.980 | 1.890 | 1.890 | 7,989 | -0.09(-4.55%) |
Feb 18, 2016 | 2.000 | 2.000 | 1.940 | 1.980 | 28,758 | -0.02(-1.00%) |
Feb 17, 2016 | 1.990 | 2.030 | 1.970 | 2.000 | 46,523 | +0.03(+1.52%) |
Feb 16, 2016 | 1.920 | 2.040 | 1.920 | 1.970 | 29,354 | -0.02(-1.01%) |
Feb 12, 2016 | 1.950 | 1.990 | 1.990 | 1.990 | 30,600 | +0.01(+0.51%) |
Feb 11, 2016 | 1.900 | 2.080 | 1.900 | 1.980 | 39,386 | -0.05(-2.46%) |
Feb 10, 2016 | 2.000 | 2.040 | 2.000 | 2.030 | 47,106 | +0.04(+2.01%) |
Feb 09, 2016 | 1.900 | 2.000 | 1.900 | 1.990 | 32,765 | +0.01(+0.51%) |
Feb 08, 2016 | 2.132 | 2.132 | 1.900 | 1.980 | 33,240 | -0.04(-1.98%) |
Feb 05, 2016 | 2.150 | 2.150 | 2.020 | 2.020 | 8,722 | -0.06(-2.88%) |
Feb 04, 2016 | 2.200 | 2.210 | 2.080 | 2.080 | 7,368 | -0.05(-2.35%) |
Feb 03, 2016 | 2.100 | 2.200 | 1.970 | 2.130 | 52,134 | -0.03(-1.39%) |
Feb 02, 2016 | 2.140 | 2.210 | 2.110 | 2.160 | 18,255 | -0.02(-0.92%) |