Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.200 | 1.250 | 1.120 | 1.200 | 100,688 | -0.03(-2.45%) |
Oct 30, 2017 | 1.095 | 1.230 | 1.080 | 1.230 | 226,705 | +0.09(+7.89%) |
Oct 27, 2017 | 1.150 | 1.180 | 1.130 | 1.140 | 74,108 | -0.04(-3.39%) |
Oct 26, 2017 | 1.190 | 1.190 | 1.130 | 1.180 | 71,736 | -0.01(-0.84%) |
Oct 25, 2017 | 1.160 | 1.220 | 1.150 | 1.190 | 77,045 | -0.02(-1.65%) |
Oct 24, 2017 | 1.200 | 1.210 | 1.180 | 1.210 | 37,560 | +0.01(+0.92%) |
Oct 23, 2017 | 1.220 | 1.270 | 1.190 | 1.199 | 48,149 | -0.00(-0.08%) |
Oct 20, 2017 | 1.225 | 1.260 | 1.190 | 1.200 | 33,131 | -0.04(-3.23%) |
Oct 19, 2017 | 1.230 | 1.300 | 1.200 | 1.240 | 52,362 | +0.01(+0.81%) |
Oct 18, 2017 | 1.320 | 1.320 | 1.150 | 1.230 | 174,476 | -0.08(-5.82%) |
Oct 17, 2017 | 1.290 | 1.330 | 1.280 | 1.306 | 53,303 | +0.02(+1.24%) |
Oct 16, 2017 | 1.320 | 1.380 | 1.290 | 1.290 | 69,071 | -0.03(-2.28%) |
Oct 13, 2017 | 1.150 | 1.400 | 1.120 | 1.320 | 274,226 | +0.16(+13.80%) |
Oct 12, 2017 | 1.220 | 1.250 | 1.140 | 1.160 | 132,465 | -0.06(-4.92%) |
Oct 11, 2017 | 1.260 | 1.305 | 1.210 | 1.220 | 113,006 | -0.08(-6.15%) |
Oct 10, 2017 | 1.300 | 1.320 | 1.220 | 1.300 | 179,856 | +0.00(+0.00%) |
Oct 09, 2017 | 1.330 | 1.330 | 1.300 | 1.300 | 44,668 | -0.01(-0.76%) |
Oct 06, 2017 | 1.320 | 1.330 | 1.300 | 1.310 | 52,354 | -0.01(-0.76%) |
Oct 05, 2017 | 1.290 | 1.330 | 1.280 | 1.320 | 51,881 | +0.03(+2.33%) |
Oct 04, 2017 | 1.370 | 1.370 | 1.250 | 1.290 | 171,111 | -0.06(-4.59%) |
Oct 03, 2017 | 1.370 | 1.370 | 1.350 | 1.352 | 35,774 | -0.02(-1.31%) |
Oct 02, 2017 | 1.440 | 1.440 | 1.340 | 1.370 | 72,748 | -0.06(-4.20%) |
Sep 29, 2017 | 1.340 | 1.430 | 1.340 | 1.430 | 104,183 | +0.08(+5.93%) |
Sep 28, 2017 | 1.310 | 1.360 | 1.310 | 1.350 | 44,007 | +0.02(+1.50%) |
Sep 27, 2017 | 1.340 | 1.370 | 1.300 | 1.330 | 61,729 | -0.01(-0.75%) |
Sep 26, 2017 | 1.380 | 1.390 | 1.300 | 1.340 | 45,352 | -0.02(-1.47%) |
Sep 25, 2017 | 1.400 | 1.410 | 1.350 | 1.360 | 56,585 | -0.04(-2.86%) |
Sep 22, 2017 | 1.385 | 1.450 | 1.380 | 1.400 | 66,722 | +0.00(+0.00%) |
Sep 21, 2017 | 1.385 | 1.410 | 1.350 | 1.400 | 58,542 | +0.03(+2.19%) |
Sep 20, 2017 | 1.390 | 1.420 | 1.350 | 1.370 | 29,081 | +0.00(+0.00%) |
Sep 19, 2017 | 1.400 | 1.400 | 1.360 | 1.370 | 41,046 | -0.01(-0.94%) |
Sep 18, 2017 | 1.380 | 1.430 | 1.360 | 1.383 | 80,158 | -0.01(-0.50%) |
Sep 15, 2017 | 1.350 | 1.400 | 1.350 | 1.390 | 45,407 | +0.03(+2.21%) |
Sep 14, 2017 | 1.410 | 1.410 | 1.360 | 1.360 | 155,209 | -0.04(-2.86%) |
Sep 13, 2017 | 1.450 | 1.450 | 1.400 | 1.400 | 66,870 | -0.04(-2.78%) |
Sep 12, 2017 | 1.450 | 1.480 | 1.370 | 1.440 | 115,816 | -0.01(-0.69%) |
Sep 11, 2017 | 1.450 | 1.450 | 1.410 | 1.450 | 45,597 | +0.04(+2.84%) |
Sep 08, 2017 | 1.540 | 1.565 | 1.400 | 1.410 | 89,895 | -0.13(-8.44%) |
Sep 07, 2017 | 1.530 | 1.600 | 1.530 | 1.540 | 72,835 | +0.00(+0.00%) |
Sep 06, 2017 | 1.490 | 1.540 | 1.480 | 1.540 | 73,329 | +0.05(+3.36%) |
Sep 05, 2017 | 1.485 | 1.490 | 1.450 | 1.490 | 29,539 | +0.03(+2.05%) |
Sep 01, 2017 | 1.440 | 1.470 | 1.410 | 1.460 | 104,486 | -0.01(-0.68%) |
Aug 31, 2017 | 1.510 | 1.520 | 1.420 | 1.470 | 114,512 | -0.05(-3.29%) |
Aug 30, 2017 | 1.520 | 1.520 | 1.500 | 1.520 | 28,638 | +0.00(+0.00%) |
Aug 29, 2017 | 1.550 | 1.565 | 1.500 | 1.520 | 72,703 | -0.04(-2.57%) |
Aug 28, 2017 | 1.600 | 1.600 | 1.560 | 1.560 | 31,764 | +0.00(+0.01%) |
Aug 25, 2017 | 1.630 | 1.630 | 1.520 | 1.560 | 56,467 | -0.09(-5.45%) |
Aug 24, 2017 | 1.700 | 1.700 | 1.510 | 1.650 | 109,959 | -0.02(-0.90%) |
Aug 23, 2017 | 1.640 | 1.690 | 1.570 | 1.665 | 58,804 | +0.04(+2.15%) |
Aug 22, 2017 | 1.710 | 1.750 | 1.530 | 1.630 | 112,109 | -0.10(-5.78%) |
Aug 21, 2017 | 1.810 | 1.820 | 1.730 | 1.730 | 110,577 | -0.02(-1.14%) |
Aug 18, 2017 | 1.630 | 1.760 | 1.630 | 1.750 | 171,959 | +0.14(+8.70%) |
Aug 17, 2017 | 1.560 | 1.670 | 1.545 | 1.610 | 85,342 | +0.05(+3.21%) |
Aug 16, 2017 | 1.450 | 1.560 | 1.450 | 1.560 | 45,339 | +0.11(+7.59%) |
Aug 15, 2017 | 1.480 | 1.500 | 1.410 | 1.450 | 64,245 | -0.02(-1.36%) |
Aug 14, 2017 | 1.500 | 1.520 | 1.450 | 1.470 | 94,571 | -0.05(-3.23%) |
Aug 11, 2017 | 1.550 | 1.550 | 1.500 | 1.519 | 79,023 | -0.03(-2.00%) |
Aug 10, 2017 | 1.550 | 1.580 | 1.510 | 1.550 | 31,459 | +0.01(+0.65%) |
Aug 09, 2017 | 1.570 | 1.630 | 1.520 | 1.540 | 90,573 | -0.08(-4.94%) |
Aug 08, 2017 | 1.650 | 1.630 | 1.520 | 1.620 | 99,631 | -0.01(-0.61%) |
Aug 07, 2017 | 1.580 | 1.680 | 1.580 | 1.630 | 109,609 | +0.07(+4.49%) |
Aug 04, 2017 | 1.550 | 1.600 | 1.520 | 1.560 | 108,586 | -0.03(-1.89%) |
Aug 03, 2017 | 1.650 | 1.650 | 1.540 | 1.590 | 83,052 | -0.06(-3.64%) |
Aug 02, 2017 | 1.750 | 1.750 | 1.560 | 1.650 | 187,257 | -0.10(-5.71%) |
Aug 01, 2017 | 1.740 | 1.770 | 1.690 | 1.750 | 67,895 | +0.02(+1.16%) |
Jul 31, 2017 | 1.780 | 1.790 | 1.720 | 1.730 | 90,867 | -0.05(-2.81%) |
Jul 28, 2017 | 1.751 | 1.860 | 1.740 | 1.780 | 98,986 | +0.03(+1.71%) |
Jul 27, 2017 | 1.790 | 1.900 | 1.750 | 1.750 | 140,056 | -0.05(-2.78%) |
Jul 26, 2017 | 1.815 | 1.900 | 1.790 | 1.800 | 97,169 | -0.03(-1.48%) |
Jul 25, 2017 | 1.790 | 1.890 | 1.820 | 1.827 | 73,308 | +0.01(+0.38%) |
Jul 24, 2017 | 1.850 | 1.930 | 1.760 | 1.820 | 121,816 | -0.05(-2.67%) |
Jul 21, 2017 | 2.040 | 2.060 | 1.850 | 1.870 | 118,770 | -0.18(-8.78%) |
Jul 20, 2017 | 2.030 | 2.070 | 2.010 | 2.050 | 49,976 | +0.01(+0.49%) |
Jul 19, 2017 | 2.060 | 2.070 | 1.960 | 2.040 | 81,339 | -0.03(-1.45%) |
Jul 18, 2017 | 1.940 | 2.120 | 1.930 | 2.070 | 249,761 | +0.13(+6.70%) |
Jul 17, 2017 | 1.860 | 1.970 | 1.814 | 1.940 | 116,996 | +0.11(+6.07%) |
Jul 14, 2017 | 1.820 | 1.900 | 1.760 | 1.829 | 93,776 | +0.01(+0.49%) |
Jul 13, 2017 | 1.880 | 1.900 | 1.820 | 1.820 | 70,970 | -0.03(-1.62%) |
Jul 12, 2017 | 1.810 | 1.880 | 1.800 | 1.850 | 84,647 | +0.06(+3.06%) |
Jul 11, 2017 | 1.810 | 1.850 | 1.750 | 1.795 | 113,320 | -0.05(-2.71%) |
Jul 10, 2017 | 1.890 | 1.910 | 1.810 | 1.845 | 56,832 | -0.03(-1.60%) |
Jul 07, 2017 | 1.900 | 1.900 | 1.820 | 1.875 | 45,669 | +0.02(+1.02%) |
Jul 06, 2017 | 1.930 | 1.990 | 1.820 | 1.856 | 42,734 | -0.09(-4.82%) |
Jul 05, 2017 | 2.000 | 2.050 | 1.900 | 1.950 | 110,321 | -0.02(-1.02%) |
Jul 03, 2017 | 1.975 | 2.000 | 1.910 | 1.970 | 46,805 | +0.02(+1.03%) |
Jun 30, 2017 | 1.870 | 1.950 | 1.820 | 1.950 | 86,851 | +0.05(+2.63%) |
Jun 29, 2017 | 1.870 | 1.900 | 1.820 | 1.900 | 43,539 | +0.06(+3.26%) |
Jun 28, 2017 | 1.780 | 1.900 | 1.750 | 1.840 | 76,321 | +0.05(+2.79%) |
Jun 27, 2017 | 1.760 | 1.800 | 1.720 | 1.790 | 52,510 | -0.01(-0.56%) |
Jun 26, 2017 | 1.755 | 1.860 | 1.720 | 1.800 | 89,201 | +0.04(+2.27%) |
Jun 23, 2017 | 1.790 | 1.790 | 1.640 | 1.760 | 183,277 | -0.06(-3.30%) |
Jun 22, 2017 | 1.850 | 1.900 | 1.780 | 1.820 | 65,450 | -0.04(-2.15%) |
Jun 21, 2017 | 1.935 | 1.935 | 1.800 | 1.860 | 97,159 | -0.06(-3.12%) |
Jun 20, 2017 | 2.100 | 2.100 | 1.780 | 1.920 | 254,375 | -0.18(-8.57%) |
Jun 19, 2017 | 2.165 | 2.190 | 1.910 | 2.100 | 396,932 | -0.09(-4.11%) |
Jun 16, 2017 | 1.795 | 2.260 | 1.780 | 2.190 | 856,584 | +0.47(+27.33%) |
Jun 15, 2017 | 1.465 | 1.750 | 1.450 | 1.720 | 397,106 | +0.28(+19.44%) |
Jun 14, 2017 | 1.360 | 1.450 | 1.350 | 1.440 | 242,335 | +0.11(+8.27%) |
Jun 13, 2017 | 1.360 | 1.370 | 1.250 | 1.330 | 90,545 | -0.04(-2.92%) |
Jun 12, 2017 | 1.420 | 1.490 | 1.250 | 1.370 | 144,305 | +0.00(+0.00%) |
Jun 09, 2017 | 1.215 | 1.370 | 1.210 | 1.370 | 210,299 | +0.18(+15.13%) |
Jun 08, 2017 | 1.160 | 1.190 | 1.120 | 1.190 | 134,470 | +0.02(+1.88%) |
Jun 07, 2017 | 1.325 | 1.350 | 1.150 | 1.168 | 177,507 | -0.17(-12.84%) |
Jun 06, 2017 | 1.355 | 1.370 | 1.300 | 1.340 | 105,856 | -0.03(-2.19%) |
Jun 05, 2017 | 1.455 | 1.480 | 1.300 | 1.370 | 117,802 | -0.05(-3.86%) |
Jun 02, 2017 | 1.400 | 1.450 | 1.300 | 1.425 | 178,812 | +0.03(+1.79%) |
Jun 01, 2017 | 1.475 | 1.530 | 1.320 | 1.400 | 107,971 | -0.09(-6.04%) |
May 31, 2017 | 1.470 | 1.530 | 1.400 | 1.490 | 166,991 | +0.01(+0.68%) |
May 30, 2017 | 1.735 | 1.740 | 1.450 | 1.480 | 393,387 | -0.24(-13.95%) |
May 26, 2017 | 1.750 | 1.801 | 1.580 | 1.720 | 165,359 | -0.03(-1.71%) |
May 25, 2017 | 1.870 | 1.890 | 1.750 | 1.750 | 156,835 | -0.15(-7.89%) |
May 24, 2017 | 1.900 | 1.900 | 1.800 | 1.900 | 84,212 | +0.00(+0.00%) |
May 23, 2017 | 1.945 | 1.950 | 1.840 | 1.900 | 30,086 | -0.04(-1.81%) |
May 22, 2017 | 1.935 | 1.959 | 1.910 | 1.935 | 74,042 | +0.01(+0.26%) |
May 19, 2017 | 1.850 | 1.940 | 1.830 | 1.930 | 85,856 | +0.08(+4.32%) |
May 18, 2017 | 1.800 | 1.870 | 1.800 | 1.850 | 67,093 | -0.04(-2.12%) |
May 17, 2017 | 1.850 | 1.920 | 1.830 | 1.890 | 92,759 | +0.05(+2.72%) |
May 16, 2017 | 1.900 | 1.910 | 1.810 | 1.840 | 70,878 | -0.06(-3.11%) |
May 15, 2017 | 1.940 | 1.940 | 1.800 | 1.899 | 87,927 | -0.03(-1.61%) |
May 12, 2017 | 1.930 | 1.990 | 1.900 | 1.930 | 163,566 | -0.01(-0.52%) |
May 11, 2017 | 1.895 | 1.940 | 1.880 | 1.940 | 58,936 | +0.05(+2.65%) |
May 10, 2017 | 1.955 | 1.960 | 1.850 | 1.890 | 96,941 | -0.07(-3.57%) |
May 09, 2017 | 2.085 | 2.090 | 1.940 | 1.960 | 63,609 | -0.08(-3.73%) |
May 08, 2017 | 2.000 | 2.036 | 1.980 | 2.036 | 53,008 | +0.05(+2.31%) |
May 05, 2017 | 2.040 | 2.040 | 1.950 | 1.990 | 62,077 | +0.04(+2.05%) |
May 04, 2017 | 2.185 | 2.190 | 1.950 | 1.950 | 90,545 | -0.17(-8.02%) |
May 03, 2017 | 1.960 | 2.140 | 1.960 | 2.120 | 239,564 | +0.15(+7.61%) |
May 02, 2017 | 1.900 | 2.010 | 1.830 | 1.970 | 84,097 | +0.14(+7.77%) |
May 01, 2017 | 1.820 | 1.900 | 1.800 | 1.828 | 48,053 | +0.01(+0.44%) |
Apr 28, 2017 | 1.860 | 1.860 | 1.750 | 1.820 | 139,401 | -0.05(-2.67%) |
Apr 27, 2017 | 1.930 | 1.960 | 1.850 | 1.870 | 160,886 | -0.11(-5.56%) |
Apr 26, 2017 | 2.000 | 2.000 | 1.940 | 1.980 | 151,058 | -0.02(-1.00%) |
Apr 25, 2017 | 2.065 | 2.072 | 1.990 | 2.000 | 160,125 | -0.04(-2.20%) |
Apr 24, 2017 | 2.160 | 2.175 | 1.920 | 2.045 | 272,006 | -0.10(-4.88%) |
Apr 21, 2017 | 2.160 | 2.170 | 2.130 | 2.150 | 35,789 | -0.01(-0.46%) |
Apr 20, 2017 | 2.180 | 2.210 | 2.150 | 2.160 | 85,135 | +0.00(+0.00%) |
Apr 19, 2017 | 2.220 | 2.220 | 2.130 | 2.160 | 60,234 | -0.05(-2.26%) |
Apr 18, 2017 | 2.190 | 2.230 | 2.150 | 2.210 | 54,522 | +0.03(+1.38%) |
Apr 17, 2017 | 2.150 | 2.240 | 2.130 | 2.180 | 138,831 | +0.03(+1.49%) |
Apr 13, 2017 | 2.145 | 2.150 | 2.110 | 2.148 | 64,312 | +0.03(+1.32%) |
Apr 12, 2017 | 2.150 | 2.190 | 2.100 | 2.120 | 65,312 | -0.03(-1.40%) |
Apr 11, 2017 | 2.220 | 2.230 | 2.110 | 2.150 | 73,869 | -0.05(-2.27%) |
Apr 10, 2017 | 2.150 | 2.230 | 2.100 | 2.200 | 97,569 | +0.05(+2.33%) |
Apr 07, 2017 | 2.160 | 2.230 | 2.110 | 2.150 | 61,477 | -0.05(-2.27%) |
Apr 06, 2017 | 2.300 | 2.310 | 2.050 | 2.200 | 119,161 | -0.07(-3.08%) |
Apr 05, 2017 | 2.250 | 2.310 | 2.200 | 2.270 | 90,319 | +0.05(+2.25%) |
Apr 04, 2017 | 2.375 | 2.395 | 2.220 | 2.220 | 124,984 | -0.15(-6.33%) |
Apr 03, 2017 | 2.400 | 2.440 | 2.360 | 2.370 | 109,791 | -0.04(-1.66%) |
Mar 31, 2017 | 2.395 | 2.410 | 2.190 | 2.410 | 98,802 | +0.06(+2.55%) |
Mar 30, 2017 | 2.425 | 2.450 | 2.260 | 2.350 | 231,258 | -0.07(-2.89%) |
Mar 29, 2017 | 2.280 | 2.450 | 2.250 | 2.420 | 266,077 | +0.17(+7.56%) |
Mar 28, 2017 | 2.100 | 2.280 | 2.100 | 2.250 | 161,999 | +0.06(+2.51%) |
Mar 27, 2017 | 2.140 | 2.200 | 2.100 | 2.195 | 80,515 | +0.09(+4.52%) |
Mar 24, 2017 | 2.075 | 2.130 | 2.044 | 2.100 | 72,638 | +0.01(+0.48%) |
Mar 23, 2017 | 2.160 | 2.160 | 2.050 | 2.090 | 59,124 | -0.04(-1.88%) |
Mar 22, 2017 | 2.160 | 2.190 | 2.110 | 2.130 | 26,933 | -0.03(-1.39%) |
Mar 21, 2017 | 2.240 | 2.240 | 2.150 | 2.160 | 68,344 | -0.06(-2.70%) |
Mar 20, 2017 | 2.175 | 2.280 | 2.160 | 2.220 | 67,760 | +0.07(+3.26%) |
Mar 17, 2017 | 2.110 | 2.190 | 2.080 | 2.150 | 48,484 | +0.05(+2.63%) |
Mar 16, 2017 | 2.060 | 2.150 | 2.050 | 2.095 | 86,052 | +0.07(+3.20%) |
Mar 15, 2017 | 2.090 | 2.120 | 1.950 | 2.030 | 78,230 | -0.07(-3.24%) |
Mar 14, 2017 | 2.240 | 2.250 | 2.050 | 2.098 | 54,254 | -0.15(-6.76%) |
Mar 13, 2017 | 2.280 | 2.290 | 2.250 | 2.250 | 107,267 | -0.02(-0.88%) |
Mar 10, 2017 | 2.240 | 2.300 | 2.240 | 2.270 | 143,962 | +0.02(+0.89%) |
Mar 09, 2017 | 1.965 | 2.250 | 1.940 | 2.250 | 279,682 | +0.31(+15.98%) |
Mar 08, 2017 | 2.115 | 2.130 | 1.890 | 1.940 | 638,557 | -0.19(-8.79%) |
Mar 07, 2017 | 2.190 | 2.190 | 2.090 | 2.127 | 176,467 | -0.01(-0.61%) |
Mar 06, 2017 | 2.200 | 2.250 | 2.140 | 2.140 | 111,521 | -0.05(-2.28%) |
Mar 03, 2017 | 2.150 | 2.190 | 2.150 | 2.190 | 121,495 | +0.02(+1.15%) |
Mar 02, 2017 | 2.170 | 2.200 | 2.110 | 2.165 | 179,588 | -0.02(-1.14%) |
Mar 01, 2017 | 2.190 | 2.200 | 2.130 | 2.190 | 135,040 | +0.00(+0.00%) |
Feb 28, 2017 | 2.230 | 2.250 | 2.140 | 2.190 | 211,654 | -0.02(-0.90%) |
Feb 27, 2017 | 2.260 | 2.300 | 2.150 | 2.210 | 287,235 | -0.07(-3.07%) |
Feb 24, 2017 | 2.320 | 2.350 | 2.200 | 2.280 | 340,503 | -0.12(-5.00%) |
Feb 23, 2017 | 2.490 | 2.570 | 2.400 | 2.400 | 122,135 | -0.09(-3.61%) |
Feb 22, 2017 | 2.600 | 2.600 | 2.240 | 2.490 | 404,693 | -0.10(-3.86%) |
Feb 21, 2017 | 2.700 | 2.700 | 2.550 | 2.590 | 234,559 | -0.06(-2.26%) |
Feb 17, 2017 | 2.650 | 2.650 | 2.650 | 0 | +0.10(+3.92%) | |
Feb 16, 2017 | 2.500 | 2.600 | 2.490 | 2.550 | 145,976 | +0.01(+0.39%) |
Feb 15, 2017 | 2.540 | 2.550 | 2.480 | 2.540 | 116,152 | +0.00(+0.00%) |
Feb 14, 2017 | 2.470 | 2.560 | 2.370 | 2.540 | 250,080 | +0.08(+3.04%) |
Feb 13, 2017 | 2.315 | 2.490 | 2.315 | 2.465 | 219,193 | +0.15(+6.25%) |
Feb 10, 2017 | 2.160 | 2.420 | 2.150 | 2.320 | 279,181 | +0.13(+5.94%) |
Feb 09, 2017 | 2.430 | 2.430 | 2.130 | 2.190 | 505,931 | -0.24(-9.88%) |
Feb 08, 2017 | 2.450 | 2.500 | 2.360 | 2.430 | 200,862 | -0.06(-2.41%) |
Feb 07, 2017 | 2.610 | 2.610 | 2.440 | 2.490 | 159,461 | -0.11(-4.41%) |
Feb 06, 2017 | 2.680 | 2.690 | 2.560 | 2.605 | 156,950 | -0.06(-2.07%) |
Feb 03, 2017 | 2.600 | 2.660 | 2.550 | 2.660 | 148,139 | +0.10(+3.91%) |
Feb 02, 2017 | 2.700 | 2.700 | 2.500 | 2.560 | 242,092 | -0.07(-2.66%) |
Feb 01, 2017 | 2.660 | 2.740 | 2.570 | 2.630 | 246,939 | -0.02(-0.75%) |
Jan 31, 2017 | 2.720 | 2.750 | 2.630 | 2.650 | 251,835 | -0.04(-1.49%) |
Jan 30, 2017 | 2.700 | 2.730 | 2.590 | 2.690 | 345,993 | +0.14(+5.49%) |
Jan 27, 2017 | 2.440 | 2.570 | 2.410 | 2.550 | 218,424 | +0.14(+5.81%) |
Jan 26, 2017 | 2.490 | 2.530 | 2.210 | 2.410 | 245,160 | -0.10(-3.98%) |
Jan 25, 2017 | 2.690 | 2.720 | 2.440 | 2.510 | 389,993 | -0.18(-6.69%) |
Jan 24, 2017 | 2.715 | 2.800 | 2.630 | 2.690 | 269,587 | +0.00(+0.00%) |
Jan 23, 2017 | 2.800 | 2.840 | 2.670 | 2.690 | 307,889 | +0.02(+0.75%) |
Jan 20, 2017 | 2.780 | 2.820 | 2.560 | 2.670 | 239,288 | +0.01(+0.38%) |
Jan 19, 2017 | 2.830 | 2.830 | 2.650 | 2.660 | 185,436 | -0.15(-5.34%) |
Jan 18, 2017 | 2.900 | 2.900 | 2.720 | 2.810 | 260,173 | -0.09(-3.10%) |
Jan 17, 2017 | 2.990 | 3.040 | 2.780 | 2.900 | 403,767 | -0.16(-5.23%) |
Jan 13, 2017 | 3.060 | 3.060 | 3.060 | 0 | -0.01(-0.33%) | |
Jan 12, 2017 | 3.200 | 3.220 | 3.030 | 3.070 | 228,486 | -0.13(-4.06%) |
Jan 11, 2017 | 3.190 | 3.290 | 3.110 | 3.200 | 190,131 | -0.02(-0.62%) |
Jan 10, 2017 | 3.220 | 3.250 | 3.200 | 3.220 | 130,591 | +0.01(+0.31%) |
Jan 09, 2017 | 3.215 | 3.250 | 3.160 | 3.210 | 193,580 | +0.03(+0.94%) |
Jan 06, 2017 | 3.230 | 3.280 | 3.150 | 3.180 | 141,698 | -0.06(-1.85%) |
Jan 05, 2017 | 3.335 | 3.350 | 3.110 | 3.240 | 219,157 | -0.00(-0.15%) |
Jan 04, 2017 | 2.995 | 3.280 | 2.990 | 3.245 | 261,805 | +0.25(+8.17%) |
Jan 03, 2017 | 3.300 | 3.380 | 2.970 | 3.000 | 562,238 | -0.20(-6.25%) |
Dec 30, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.17(+5.61%) | |
Dec 29, 2016 | 3.065 | 3.080 | 2.950 | 3.030 | 147,136 | -0.03(-0.98%) |
Dec 28, 2016 | 3.105 | 3.130 | 2.950 | 3.060 | 224,763 | -0.01(-0.33%) |
Dec 27, 2016 | 2.970 | 3.100 | 2.520 | 3.070 | 656,366 | -0.15(-4.66%) |
Dec 23, 2016 | 3.220 | 3.220 | 3.220 | 0 | +0.28(+9.52%) | |
Dec 22, 2016 | 2.385 | 2.950 | 2.380 | 2.940 | 478,478 | +0.56(+23.53%) |
Dec 21, 2016 | 2.310 | 2.450 | 2.180 | 2.380 | 459,968 | +0.29(+13.88%) |
Dec 20, 2016 | 2.005 | 2.100 | 1.870 | 2.090 | 542,209 | +0.06(+2.95%) |
Dec 19, 2016 | 2.230 | 2.240 | 2.010 | 2.030 | 436,707 | -0.30(-12.88%) |
Dec 16, 2016 | 2.515 | 2.550 | 2.270 | 2.330 | 432,203 | -0.23(-8.98%) |
Dec 15, 2016 | 2.770 | 2.790 | 2.540 | 2.560 | 268,178 | -0.21(-7.58%) |
Dec 14, 2016 | 2.880 | 2.960 | 2.700 | 2.770 | 215,156 | -0.09(-3.15%) |
Dec 13, 2016 | 3.010 | 3.010 | 2.850 | 2.860 | 124,910 | -0.12(-4.03%) |
Dec 12, 2016 | 3.020 | 3.040 | 2.930 | 2.980 | 96,090 | -0.02(-0.67%) |
Dec 09, 2016 | 2.850 | 3.000 | 2.820 | 3.000 | 150,935 | +0.12(+4.17%) |
Dec 08, 2016 | 3.030 | 3.030 | 2.750 | 2.880 | 481,824 | -0.14(-4.67%) |
Dec 07, 2016 | 3.300 | 3.310 | 2.970 | 3.021 | 437,469 | -0.16(-5.00%) |
Dec 06, 2016 | 3.230 | 3.410 | 2.990 | 3.180 | 243,805 | -0.08(-2.45%) |
Dec 05, 2016 | 3.100 | 3.410 | 3.040 | 3.260 | 232,637 | +0.23(+7.59%) |
Dec 02, 2016 | 3.110 | 3.120 | 3.000 | 3.030 | 188,655 | -0.08(-2.57%) |
Dec 01, 2016 | 3.280 | 3.400 | 3.110 | 3.110 | 129,295 | -0.17(-5.18%) |
Nov 30, 2016 | 3.350 | 3.380 | 3.080 | 3.280 | 255,207 | -0.10(-2.96%) |
Nov 29, 2016 | 3.460 | 3.470 | 3.350 | 3.380 | 138,586 | -0.05(-1.46%) |
Nov 28, 2016 | 3.460 | 3.470 | 3.230 | 3.430 | 409,797 | +0.33(+10.65%) |
Nov 25, 2016 | 2.820 | 3.180 | 2.810 | 3.100 | 294,083 | +0.30(+10.71%) |
Nov 23, 2016 | 2.800 | 2.800 | 2.800 | 0 | -0.27(-8.79%) | |
Nov 22, 2016 | 3.450 | 3.450 | 3.030 | 3.070 | 557,331 | -0.38(-11.01%) |
Nov 21, 2016 | 3.670 | 3.750 | 3.350 | 3.450 | 370,182 | -0.30(-8.00%) |
Nov 18, 2016 | 3.800 | 3.900 | 3.730 | 3.750 | 234,108 | +0.02(+0.54%) |
Nov 17, 2016 | 4.020 | 4.140 | 3.680 | 3.730 | 478,510 | -0.22(-5.57%) |
Nov 16, 2016 | 4.250 | 4.260 | 3.950 | 3.950 | 362,997 | -0.31(-7.28%) |
Nov 15, 2016 | 4.330 | 4.400 | 4.010 | 4.260 | 521,802 | +0.21(+5.19%) |
Nov 14, 2016 | 3.655 | 4.050 | 3.600 | 4.050 | 532,848 | +0.57(+16.38%) |
Nov 11, 2016 | 3.420 | 3.590 | 3.220 | 3.480 | 547,711 | -0.19(-5.18%) |
Nov 10, 2016 | 4.070 | 4.070 | 3.350 | 3.670 | 1,015,698 | -0.35(-8.71%) |
Nov 09, 2016 | 4.700 | 4.700 | 4.200 | 4.020 | 1,043,085 | -0.33(-7.59%) |
Nov 08, 2016 | 4.700 | 5.190 | 4.060 | 4.350 | 1,841,792 | -0.34(-7.25%) |
Nov 07, 2016 | 3.400 | 4.700 | 3.400 | 4.690 | 1,671,977 | +1.36(+40.84%) |
Nov 04, 2016 | 3.575 | 3.630 | 2.820 | 3.330 | 571,594 | -0.27(-7.50%) |
Nov 03, 2016 | 3.670 | 3.720 | 3.280 | 3.600 | 389,193 | -0.07(-1.91%) |
Nov 02, 2016 | 3.890 | 4.000 | 3.510 | 3.670 | 365,014 | -0.23(-5.90%) |