Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.070 | 2.070 | 1.901 | 1.940 | 174,684 | +0.02(+1.04%) |
Oct 28, 2016 | 2.070 | 2.080 | 1.851 | 1.920 | 642,104 | -0.08(-4.00%) |
Oct 27, 2016 | 1.760 | 2.030 | 1.760 | 2.000 | 1,114,444 | +0.23(+13.11%) |
Oct 26, 2016 | 1.740 | 1.800 | 1.740 | 1.768 | 75,836 | +0.03(+1.62%) |
Oct 25, 2016 | 1.790 | 1.820 | 1.730 | 1.740 | 75,357 | -0.05(-2.79%) |
Oct 24, 2016 | 1.800 | 1.800 | 1.750 | 1.790 | 54,738 | +0.01(+0.56%) |
Oct 21, 2016 | 1.800 | 1.820 | 1.760 | 1.780 | 117,697 | -0.04(-2.20%) |
Oct 20, 2016 | 1.800 | 1.826 | 1.770 | 1.820 | 154,578 | +0.03(+1.68%) |
Oct 19, 2016 | 1.770 | 1.800 | 1.720 | 1.790 | 88,892 | +0.04(+2.29%) |
Oct 18, 2016 | 1.770 | 1.800 | 1.740 | 1.750 | 93,664 | -0.03(-1.69%) |
Oct 17, 2016 | 1.850 | 1.919 | 1.670 | 1.780 | 437,796 | -0.03(-1.66%) |
Oct 14, 2016 | 1.710 | 1.880 | 1.670 | 1.810 | 615,112 | +0.07(+4.02%) |
Oct 13, 2016 | 1.720 | 1.750 | 1.680 | 1.740 | 212,272 | +0.07(+4.19%) |
Oct 12, 2016 | 1.730 | 1.730 | 1.660 | 1.670 | 69,685 | -0.05(-2.91%) |
Oct 11, 2016 | 1.720 | 1.740 | 1.710 | 1.720 | 49,279 | +0.00(+0.01%) |
Oct 10, 2016 | 1.660 | 1.740 | 1.660 | 1.720 | 71,368 | +0.06(+3.61%) |
Oct 07, 2016 | 1.710 | 1.710 | 1.650 | 1.660 | 59,871 | -0.03(-1.78%) |
Oct 06, 2016 | 1.700 | 1.750 | 1.650 | 1.690 | 83,214 | -0.01(-0.72%) |
Oct 05, 2016 | 1.700 | 1.720 | 1.700 | 1.702 | 37,297 | +0.00(+0.14%) |
Oct 04, 2016 | 1.690 | 1.720 | 1.690 | 1.700 | 43,458 | +0.01(+0.59%) |
Oct 03, 2016 | 1.730 | 1.730 | 1.680 | 1.690 | 71,764 | -0.02(-1.17%) |
Sep 30, 2016 | 1.730 | 1.730 | 1.690 | 1.710 | 31,843 | +0.00(+0.00%) |
Sep 29, 2016 | 1.740 | 1.740 | 1.690 | 1.710 | 103,641 | +0.00(+0.00%) |
Sep 28, 2016 | 1.760 | 1.760 | 1.710 | 1.710 | 24,637 | -0.02(-1.16%) |
Sep 27, 2016 | 1.720 | 1.770 | 1.700 | 1.730 | 72,348 | -0.04(-2.26%) |
Sep 26, 2016 | 1.780 | 1.800 | 1.770 | 1.770 | 58,660 | -0.01(-0.56%) |
Sep 23, 2016 | 1.770 | 1.790 | 1.770 | 1.780 | 62,168 | +0.01(+0.56%) |
Sep 22, 2016 | 1.770 | 1.790 | 1.740 | 1.770 | 147,027 | +0.03(+1.72%) |
Sep 21, 2016 | 1.750 | 1.770 | 1.720 | 1.740 | 95,255 | +0.01(+0.58%) |
Sep 20, 2016 | 1.700 | 1.730 | 1.690 | 1.730 | 42,279 | +0.02(+1.17%) |
Sep 19, 2016 | 1.730 | 1.730 | 1.690 | 1.710 | 81,743 | +0.00(+0.00%) |
Sep 16, 2016 | 1.740 | 1.750 | 1.700 | 1.710 | 31,031 | -0.04(-2.01%) |
Sep 15, 2016 | 1.720 | 1.760 | 1.700 | 1.745 | 52,562 | +0.00(+0.00%) |
Sep 14, 2016 | 1.700 | 1.750 | 1.680 | 1.745 | 136,394 | +0.06(+3.25%) |
Sep 13, 2016 | 1.730 | 1.750 | 1.690 | 1.690 | 75,555 | -0.06(-3.43%) |
Sep 12, 2016 | 1.760 | 1.760 | 1.670 | 1.750 | 70,408 | +0.02(+1.25%) |
Sep 09, 2016 | 1.740 | 1.790 | 1.710 | 1.728 | 72,272 | -0.04(-2.34%) |
Sep 08, 2016 | 1.670 | 1.775 | 1.660 | 1.770 | 56,607 | +0.09(+5.35%) |
Sep 07, 2016 | 1.700 | 1.700 | 1.680 | 1.680 | 100,232 | -0.01(-0.59%) |
Sep 06, 2016 | 1.720 | 1.720 | 1.690 | 1.690 | 34,782 | -0.01(-0.59%) |
Sep 02, 2016 | 1.710 | 1.700 | 1.700 | 1.700 | 30,000 | -0.01(-0.58%) |
Sep 01, 2016 | 1.720 | 1.730 | 1.690 | 1.710 | 40,094 | +0.02(+1.06%) |
Aug 31, 2016 | 1.720 | 1.720 | 1.680 | 1.692 | 13,248 | -0.03(-1.63%) |
Aug 30, 2016 | 1.680 | 1.730 | 1.680 | 1.720 | 50,885 | +0.03(+2.08%) |
Aug 29, 2016 | 1.700 | 1.720 | 1.680 | 1.685 | 50,096 | -0.01(-0.88%) |
Aug 26, 2016 | 1.740 | 1.740 | 1.680 | 1.700 | 71,994 | -0.02(-1.16%) |
Aug 25, 2016 | 1.710 | 1.790 | 1.700 | 1.720 | 55,394 | -0.01(-0.58%) |
Aug 24, 2016 | 1.800 | 1.800 | 1.720 | 1.730 | 113,172 | -0.07(-3.72%) |
Aug 23, 2016 | 1.810 | 1.830 | 1.780 | 1.797 | 106,251 | -0.03(-1.81%) |
Aug 22, 2016 | 1.830 | 1.830 | 1.790 | 1.830 | 41,249 | +0.00(+0.00%) |
Aug 19, 2016 | 1.800 | 1.830 | 1.760 | 1.830 | 38,426 | +0.04(+2.23%) |
Aug 18, 2016 | 1.830 | 1.850 | 1.790 | 1.790 | 74,139 | -0.07(-3.76%) |
Aug 17, 2016 | 1.820 | 1.860 | 1.800 | 1.860 | 94,053 | +0.05(+2.76%) |
Aug 16, 2016 | 1.790 | 1.850 | 1.760 | 1.810 | 114,458 | +0.06(+3.43%) |
Aug 15, 2016 | 1.760 | 1.780 | 1.720 | 1.750 | 116,451 | +0.01(+0.57%) |
Aug 12, 2016 | 1.680 | 1.770 | 1.670 | 1.740 | 78,280 | +0.07(+4.19%) |
Aug 11, 2016 | 1.730 | 1.750 | 1.660 | 1.670 | 168,329 | -0.03(-1.76%) |
Aug 10, 2016 | 1.900 | 1.920 | 1.650 | 1.700 | 288,991 | -0.21(-10.99%) |
Aug 09, 2016 | 1.920 | 1.950 | 1.890 | 1.910 | 68,439 | +0.00(+0.00%) |
Aug 08, 2016 | 1.920 | 1.950 | 1.890 | 1.910 | 163,752 | +0.01(+0.53%) |
Aug 05, 2016 | 1.900 | 1.920 | 1.870 | 1.900 | 78,987 | +0.00(+0.00%) |
Aug 04, 2016 | 1.910 | 1.930 | 1.880 | 1.900 | 191,069 | +0.01(+0.53%) |
Aug 03, 2016 | 1.810 | 1.900 | 1.800 | 1.890 | 186,125 | +0.08(+4.42%) |
Aug 02, 2016 | 1.870 | 1.900 | 1.770 | 1.810 | 267,848 | -0.03(-1.63%) |
Aug 01, 2016 | 1.870 | 1.890 | 1.830 | 1.840 | 247,148 | +0.02(+1.10%) |
Jul 29, 2016 | 1.780 | 1.950 | 1.720 | 1.820 | 981,971 | +0.03(+1.68%) |
Jul 28, 2016 | 1.710 | 1.800 | 1.710 | 1.790 | 210,410 | +0.07(+4.07%) |
Jul 27, 2016 | 1.740 | 1.767 | 1.711 | 1.720 | 31,794 | -0.03(-1.71%) |
Jul 26, 2016 | 1.760 | 1.770 | 1.710 | 1.750 | 44,979 | +0.00(+0.00%) |
Jul 25, 2016 | 1.760 | 1.788 | 1.731 | 1.750 | 142,160 | +0.01(+0.57%) |
Jul 22, 2016 | 1.710 | 1.780 | 1.700 | 1.740 | 141,813 | +0.04(+2.35%) |
Jul 21, 2016 | 1.680 | 1.800 | 1.680 | 1.700 | 280,852 | +0.06(+3.66%) |
Jul 20, 2016 | 1.640 | 1.670 | 1.630 | 1.640 | 28,936 | +0.01(+0.61%) |
Jul 19, 2016 | 1.660 | 1.680 | 1.620 | 1.630 | 47,900 | -0.03(-1.81%) |
Jul 18, 2016 | 1.600 | 1.680 | 1.600 | 1.660 | 80,321 | +0.06(+3.75%) |
Jul 15, 2016 | 1.650 | 1.655 | 1.590 | 1.600 | 52,058 | -0.04(-2.44%) |
Jul 14, 2016 | 1.670 | 1.680 | 1.650 | 1.640 | 59,536 | -0.03(-1.80%) |
Jul 13, 2016 | 1.660 | 1.700 | 1.640 | 1.670 | 28,523 | +0.00(+0.00%) |
Jul 12, 2016 | 1.660 | 1.730 | 1.660 | 1.670 | 127,538 | -0.01(-0.60%) |
Jul 11, 2016 | 1.700 | 1.710 | 1.650 | 1.680 | 47,460 | +0.00(+0.00%) |
Jul 08, 2016 | 1.690 | 1.720 | 1.650 | 1.680 | 53,378 | -0.01(-0.59%) |
Jul 07, 2016 | 1.680 | 1.710 | 1.673 | 1.690 | 19,772 | +0.01(+0.60%) |
Jul 05, 2016 | 1.680 | 1.710 | 1.640 | 1.680 | 39,179 | -0.02(-1.18%) |
Jul 01, 2016 | 1.650 | 1.700 | 1.700 | 1.700 | 78,800 | +0.06(+3.66%) |
Jun 30, 2016 | 1.710 | 1.720 | 1.640 | 1.640 | 20,483 | -0.04(-2.38%) |
Jun 29, 2016 | 1.700 | 1.740 | 1.611 | 1.680 | 61,970 | +0.00(+0.00%) |
Jun 28, 2016 | 1.620 | 1.747 | 1.590 | 1.680 | 214,574 | +0.09(+5.66%) |
Jun 27, 2016 | 1.600 | 1.640 | 1.520 | 1.590 | 222,374 | -0.04(-2.45%) |
Jun 24, 2016 | 1.580 | 1.680 | 1.580 | 1.630 | 206,270 | +0.03(+1.87%) |
Jun 23, 2016 | 1.680 | 1.680 | 1.580 | 1.600 | 242,834 | -0.04(-2.44%) |
Jun 22, 2016 | 1.640 | 1.695 | 1.614 | 1.640 | 72,544 | -0.01(-0.61%) |
Jun 21, 2016 | 1.700 | 1.720 | 1.630 | 1.650 | 104,535 | -0.04(-2.37%) |
Jun 20, 2016 | 1.747 | 1.760 | 1.610 | 1.690 | 241,755 | +0.00(+0.00%) |
Jun 17, 2016 | 1.650 | 1.700 | 1.630 | 1.690 | 82,006 | +0.00(+0.00%) |
Jun 16, 2016 | 1.685 | 1.800 | 1.550 | 1.690 | 360,212 | -0.06(-3.43%) |
Jun 15, 2016 | 1.690 | 1.785 | 1.690 | 1.750 | 39,755 | +0.05(+2.94%) |
Jun 14, 2016 | 1.740 | 1.780 | 1.690 | 1.700 | 54,739 | -0.04(-2.30%) |
Jun 13, 2016 | 1.650 | 1.750 | 1.590 | 1.740 | 87,337 | +0.07(+4.19%) |
Jun 10, 2016 | 1.750 | 1.839 | 1.650 | 1.670 | 223,580 | -0.11(-6.18%) |
Jun 09, 2016 | 1.780 | 1.790 | 1.770 | 1.780 | 176,604 | -0.02(-1.11%) |
Jun 08, 2016 | 1.890 | 1.890 | 1.780 | 1.800 | 139,539 | -0.07(-3.74%) |
Jun 07, 2016 | 1.910 | 1.912 | 1.850 | 1.870 | 112,108 | -0.02(-1.06%) |
Jun 06, 2016 | 1.900 | 1.920 | 1.850 | 1.890 | 144,337 | +0.03(+1.89%) |
Jun 03, 2016 | 1.890 | 1.900 | 1.850 | 1.855 | 59,471 | -0.02(-0.80%) |
Jun 02, 2016 | 1.840 | 1.930 | 1.800 | 1.870 | 272,394 | +0.03(+1.63%) |
Jun 01, 2016 | 1.800 | 1.840 | 1.720 | 1.840 | 255,847 | +0.10(+5.75%) |
May 31, 2016 | 1.760 | 1.850 | 1.720 | 1.740 | 427,343 | +0.03(+1.75%) |
May 27, 2016 | 1.640 | 1.710 | 1.710 | 1.710 | 369,100 | +0.09(+5.56%) |
May 26, 2016 | 1.640 | 1.640 | 1.600 | 1.620 | 74,168 | -0.02(-1.22%) |
May 25, 2016 | 1.650 | 1.650 | 1.580 | 1.640 | 147,418 | +0.01(+0.61%) |
May 24, 2016 | 1.650 | 1.650 | 1.600 | 1.630 | 146,247 | +0.02(+1.24%) |
May 23, 2016 | 1.760 | 1.760 | 1.610 | 1.610 | 319,726 | -0.07(-4.17%) |
May 20, 2016 | 1.520 | 1.800 | 1.500 | 1.680 | 1,310,030 | +0.23(+15.86%) |
May 19, 2016 | 1.580 | 1.600 | 1.430 | 1.450 | 176,968 | -0.13(-8.23%) |
May 18, 2016 | 1.610 | 1.650 | 1.580 | 1.580 | 145,490 | -0.06(-3.66%) |
May 17, 2016 | 1.590 | 1.660 | 1.580 | 1.640 | 66,451 | +0.01(+0.61%) |
May 16, 2016 | 1.630 | 1.710 | 1.580 | 1.630 | 181,182 | +0.02(+1.24%) |
May 13, 2016 | 1.612 | 1.643 | 1.578 | 1.610 | 91,195 | +0.04(+2.55%) |
May 12, 2016 | 1.680 | 1.680 | 1.561 | 1.570 | 107,875 | -0.10(-5.99%) |
May 11, 2016 | 1.660 | 1.690 | 1.620 | 1.670 | 53,896 | +0.01(+0.60%) |
May 10, 2016 | 1.670 | 1.700 | 1.620 | 1.660 | 101,486 | +0.01(+0.61%) |
May 09, 2016 | 1.610 | 1.660 | 1.600 | 1.650 | 118,756 | +0.05(+3.12%) |
May 06, 2016 | 1.650 | 1.690 | 1.600 | 1.600 | 134,252 | -0.07(-4.19%) |
May 05, 2016 | 1.680 | 1.772 | 1.650 | 1.670 | 136,805 | -0.05(-2.91%) |
May 04, 2016 | 1.849 | 1.849 | 1.690 | 1.720 | 171,225 | -0.10(-5.49%) |
May 03, 2016 | 1.900 | 1.911 | 1.780 | 1.820 | 177,534 | -0.06(-3.19%) |
May 02, 2016 | 2.050 | 2.050 | 1.810 | 1.880 | 273,337 | -0.08(-4.08%) |
Apr 29, 2016 | 1.970 | 2.050 | 1.920 | 1.960 | 162,631 | +0.01(+0.51%) |
Apr 28, 2016 | 1.900 | 2.030 | 1.890 | 1.950 | 268,107 | +0.07(+3.72%) |
Apr 27, 2016 | 1.990 | 1.990 | 1.880 | 1.880 | 272,314 | -0.11(-5.53%) |
Apr 26, 2016 | 2.110 | 2.220 | 1.990 | 1.990 | 367,968 | -0.16(-7.44%) |
Apr 25, 2016 | 2.370 | 2.395 | 2.160 | 2.150 | 436,651 | -0.25(-10.42%) |
Apr 22, 2016 | 2.450 | 2.550 | 2.370 | 2.400 | 230,129 | -0.03(-1.23%) |
Apr 21, 2016 | 2.600 | 2.660 | 2.400 | 2.430 | 702,561 | -0.23(-8.65%) |
Apr 20, 2016 | 3.330 | 3.490 | 2.600 | 2.660 | 7,653,446 | +0.25(+10.37%) |
Apr 19, 2016 | 2.490 | 2.644 | 2.410 | 2.410 | 110,811 | -0.04(-1.63%) |
Apr 18, 2016 | 2.600 | 2.660 | 2.370 | 2.450 | 222,627 | -0.21(-7.89%) |
Apr 15, 2016 | 2.736 | 2.750 | 2.600 | 2.660 | 131,580 | +0.04(+1.33%) |
Apr 14, 2016 | 2.800 | 2.829 | 2.600 | 2.625 | 173,351 | -0.15(-5.58%) |
Apr 13, 2016 | 2.650 | 2.800 | 2.540 | 2.780 | 254,824 | +0.31(+12.55%) |
Apr 12, 2016 | 2.370 | 2.540 | 2.370 | 2.470 | 131,831 | +0.10(+4.22%) |
Apr 11, 2016 | 2.390 | 2.400 | 2.330 | 2.370 | 33,498 | -0.05(-2.07%) |
Apr 08, 2016 | 2.480 | 2.580 | 2.340 | 2.420 | 32,168 | -0.04(-1.71%) |
Apr 07, 2016 | 2.330 | 2.480 | 2.330 | 2.462 | 45,135 | +0.08(+3.45%) |
Apr 06, 2016 | 2.380 | 2.410 | 2.330 | 2.380 | 50,818 | +0.03(+1.28%) |
Apr 05, 2016 | 2.440 | 2.468 | 2.300 | 2.350 | 58,387 | -0.09(-3.69%) |
Apr 04, 2016 | 2.580 | 2.620 | 2.335 | 2.440 | 258,508 | -0.13(-5.06%) |
Apr 01, 2016 | 2.560 | 2.590 | 2.520 | 2.570 | 79,930 | +0.02(+0.78%) |
Mar 31, 2016 | 2.500 | 2.610 | 2.500 | 2.550 | 46,774 | +0.04(+1.59%) |
Mar 30, 2016 | 2.520 | 2.635 | 2.450 | 2.510 | 81,156 | -0.01(-0.40%) |
Mar 29, 2016 | 2.530 | 2.560 | 2.420 | 2.520 | 60,923 | -0.02(-0.59%) |
Mar 28, 2016 | 2.640 | 2.660 | 2.470 | 2.535 | 93,737 | -0.13(-5.06%) |
Mar 24, 2016 | 2.770 | 2.670 | 2.670 | 2.670 | 85,400 | -0.16(-5.65%) |
Mar 23, 2016 | 2.960 | 2.960 | 2.670 | 2.830 | 216,341 | -0.12(-4.07%) |
Mar 22, 2016 | 2.780 | 3.150 | 2.700 | 2.950 | 1,014,406 | +0.38(+14.79%) |
Mar 21, 2016 | 2.250 | 2.590 | 2.220 | 2.570 | 135,460 | +0.35(+15.77%) |
Mar 18, 2016 | 2.130 | 2.280 | 2.130 | 2.220 | 42,691 | +0.12(+5.71%) |
Mar 17, 2016 | 2.160 | 2.220 | 2.090 | 2.100 | 38,195 | -0.06(-2.78%) |
Mar 16, 2016 | 2.150 | 2.240 | 2.130 | 2.160 | 78,481 | -0.03(-1.37%) |
Mar 15, 2016 | 2.280 | 2.280 | 2.130 | 2.190 | 97,265 | -0.05(-2.23%) |
Mar 14, 2016 | 2.100 | 2.320 | 2.070 | 2.240 | 72,662 | +0.15(+7.18%) |
Mar 11, 2016 | 1.970 | 2.150 | 1.970 | 2.090 | 57,464 | +0.13(+6.63%) |
Mar 10, 2016 | 2.010 | 2.070 | 1.950 | 1.960 | 11,926 | -0.05(-2.49%) |
Mar 09, 2016 | 1.990 | 2.040 | 1.950 | 2.010 | 39,274 | -0.01(-0.50%) |
Mar 08, 2016 | 2.200 | 2.200 | 1.920 | 2.020 | 145,932 | -0.08(-3.81%) |
Mar 07, 2016 | 2.030 | 2.180 | 2.000 | 2.100 | 103,963 | +0.08(+3.96%) |
Mar 04, 2016 | 1.930 | 2.100 | 1.918 | 2.020 | 86,454 | +0.12(+6.32%) |
Mar 03, 2016 | 1.760 | 1.990 | 1.760 | 1.900 | 147,837 | +0.13(+7.34%) |
Mar 02, 2016 | 1.860 | 1.874 | 1.758 | 1.770 | 29,481 | -0.05(-2.75%) |
Mar 01, 2016 | 1.860 | 1.860 | 1.800 | 1.820 | 36,068 | +0.00(+0.00%) |
Feb 29, 2016 | 1.790 | 1.840 | 1.730 | 1.820 | 59,011 | +0.07(+4.00%) |
Feb 26, 2016 | 1.770 | 1.790 | 1.710 | 1.750 | 22,803 | -0.02(-1.13%) |
Feb 25, 2016 | 1.730 | 1.840 | 1.710 | 1.770 | 43,891 | +0.00(+0.00%) |
Feb 24, 2016 | 1.760 | 1.800 | 1.750 | 1.770 | 36,802 | +0.00(+0.00%) |
Feb 23, 2016 | 1.750 | 1.858 | 1.700 | 1.770 | 41,383 | +0.00(+0.00%) |
Feb 22, 2016 | 1.750 | 1.870 | 1.750 | 1.770 | 29,836 | +0.02(+1.14%) |
Feb 19, 2016 | 1.810 | 1.945 | 1.710 | 1.750 | 198,207 | -0.05(-2.78%) |
Feb 18, 2016 | 1.750 | 1.920 | 1.750 | 1.800 | 106,096 | +0.05(+2.86%) |
Feb 17, 2016 | 1.690 | 1.760 | 1.640 | 1.750 | 82,812 | +0.09(+5.42%) |
Feb 16, 2016 | 1.700 | 1.700 | 1.630 | 1.660 | 82,912 | -0.02(-1.19%) |
Feb 12, 2016 | 1.530 | 1.680 | 1.680 | 1.680 | 86,800 | +0.17(+11.26%) |
Feb 11, 2016 | 1.430 | 1.660 | 1.430 | 1.510 | 28,156 | +0.03(+2.03%) |
Feb 10, 2016 | 1.530 | 1.530 | 1.440 | 1.480 | 31,297 | -0.02(-1.33%) |
Feb 09, 2016 | 1.501 | 1.630 | 1.450 | 1.500 | 71,299 | -0.06(-3.85%) |
Feb 08, 2016 | 1.600 | 1.680 | 1.500 | 1.560 | 94,176 | -0.13(-7.69%) |
Feb 05, 2016 | 1.700 | 1.750 | 1.600 | 1.690 | 29,319 | -0.01(-0.59%) |
Feb 04, 2016 | 1.740 | 1.880 | 1.690 | 1.700 | 38,387 | -0.01(-0.58%) |
Feb 03, 2016 | 1.889 | 1.889 | 1.519 | 1.710 | 107,428 | +0.07(+4.27%) |
Feb 02, 2016 | 1.670 | 1.700 | 1.580 | 1.640 | 53,763 | -0.06(-3.53%) |
Feb 01, 2016 | 1.590 | 1.700 | 1.550 | 1.700 | 73,066 | +0.11(+6.92%) |
Jan 29, 2016 | 1.592 | 1.740 | 1.570 | 1.590 | 72,794 | -0.01(-0.63%) |
Jan 28, 2016 | 1.640 | 1.715 | 1.570 | 1.600 | 105,796 | -0.01(-0.62%) |
Jan 27, 2016 | 1.610 | 1.940 | 1.600 | 1.610 | 364,664 | -0.09(-5.29%) |
Jan 26, 2016 | 1.600 | 1.718 | 1.600 | 1.700 | 91,952 | +0.03(+1.80%) |
Jan 25, 2016 | 1.730 | 1.750 | 1.630 | 1.670 | 47,281 | -0.06(-3.47%) |
Jan 22, 2016 | 1.610 | 1.776 | 1.610 | 1.730 | 45,519 | +0.03(+1.76%) |
Jan 21, 2016 | 1.520 | 1.840 | 1.520 | 1.700 | 83,719 | +0.17(+11.11%) |
Jan 20, 2016 | 1.490 | 1.553 | 1.360 | 1.530 | 161,394 | +0.01(+0.66%) |
Jan 19, 2016 | 1.610 | 1.743 | 1.460 | 1.520 | 99,029 | -0.11(-6.75%) |
Jan 15, 2016 | 1.690 | 1.630 | 1.630 | 1.630 | 181,800 | -0.05(-2.98%) |
Jan 14, 2016 | 1.650 | 1.716 | 1.570 | 1.680 | 153,645 | +0.02(+1.20%) |
Jan 13, 2016 | 1.880 | 2.020 | 1.630 | 1.660 | 132,624 | -0.19(-10.27%) |
Jan 12, 2016 | 1.900 | 2.000 | 1.800 | 1.850 | 133,434 | -0.06(-3.14%) |
Jan 11, 2016 | 2.240 | 2.240 | 1.900 | 1.910 | 140,145 | -0.27(-12.39%) |
Jan 08, 2016 | 2.080 | 2.290 | 2.080 | 2.180 | 37,099 | +0.07(+3.32%) |
Jan 07, 2016 | 2.190 | 2.270 | 2.100 | 2.110 | 128,944 | -0.15(-6.64%) |
Jan 06, 2016 | 2.360 | 2.410 | 2.150 | 2.260 | 110,658 | -0.08(-3.42%) |
Jan 05, 2016 | 2.440 | 2.440 | 2.310 | 2.340 | 29,975 | -0.09(-3.70%) |
Jan 04, 2016 | 2.300 | 2.530 | 2.300 | 2.430 | 34,391 | +0.06(+2.53%) |
Dec 31, 2015 | 2.340 | 2.370 | 2.370 | 2.370 | 109,400 | -0.01(-0.42%) |
Dec 30, 2015 | 2.500 | 2.500 | 2.363 | 2.380 | 146,969 | -0.22(-8.46%) |
Dec 29, 2015 | 2.740 | 2.770 | 2.460 | 2.600 | 103,495 | -0.13(-4.76%) |
Dec 28, 2015 | 2.850 | 2.860 | 2.690 | 2.730 | 86,626 | -0.12(-4.21%) |
Dec 24, 2015 | 2.790 | 2.850 | 2.850 | 2.850 | 27,300 | +0.06(+2.15%) |
Dec 23, 2015 | 2.660 | 2.880 | 2.570 | 2.790 | 77,607 | +0.08(+2.95%) |
Dec 22, 2015 | 2.530 | 2.950 | 2.490 | 2.710 | 273,115 | +0.23(+9.27%) |
Dec 21, 2015 | 2.300 | 2.600 | 2.300 | 2.480 | 125,029 | +0.25(+11.21%) |
Dec 18, 2015 | 2.310 | 2.400 | 2.230 | 2.230 | 192,077 | -0.05(-2.19%) |
Dec 17, 2015 | 2.410 | 2.580 | 2.280 | 2.280 | 115,765 | -0.09(-3.80%) |
Dec 16, 2015 | 2.400 | 2.450 | 2.320 | 2.370 | 311,054 | -0.12(-4.82%) |
Dec 15, 2015 | 2.500 | 2.640 | 2.490 | 2.490 | 125,120 | -0.03(-1.19%) |
Dec 14, 2015 | 2.600 | 2.754 | 2.470 | 2.520 | 123,560 | -0.13(-4.91%) |
Dec 11, 2015 | 2.800 | 2.900 | 2.640 | 2.650 | 97,275 | -0.13(-4.68%) |
Dec 10, 2015 | 2.780 | 2.840 | 2.700 | 2.780 | 79,191 | +0.01(+0.36%) |
Dec 09, 2015 | 2.890 | 2.900 | 2.660 | 2.770 | 133,009 | -0.16(-5.46%) |
Dec 08, 2015 | 2.930 | 3.010 | 2.750 | 2.930 | 72,345 | -0.02(-0.68%) |
Dec 07, 2015 | 3.020 | 3.020 | 2.885 | 2.950 | 45,512 | -0.06(-1.99%) |
Dec 04, 2015 | 3.040 | 3.058 | 2.800 | 3.010 | 147,461 | -0.02(-0.66%) |
Dec 03, 2015 | 3.210 | 3.210 | 3.000 | 3.030 | 109,536 | -0.18(-5.61%) |
Dec 02, 2015 | 3.260 | 3.260 | 3.110 | 3.210 | 49,307 | -0.05(-1.53%) |
Dec 01, 2015 | 3.250 | 3.280 | 3.140 | 3.260 | 61,660 | -0.02(-0.61%) |
Nov 30, 2015 | 3.250 | 3.410 | 3.250 | 3.280 | 106,903 | +0.00(+0.00%) |
Nov 27, 2015 | 3.250 | 3.280 | 3.170 | 3.280 | 39,941 | +0.02(+0.61%) |
Nov 25, 2015 | 3.190 | 3.260 | 3.260 | 3.260 | 114,700 | +0.06(+1.87%) |
Nov 24, 2015 | 3.150 | 3.250 | 3.000 | 3.200 | 159,536 | +0.03(+0.95%) |
Nov 23, 2015 | 3.200 | 3.250 | 3.120 | 3.170 | 85,543 | -0.01(-0.31%) |
Nov 20, 2015 | 3.000 | 3.220 | 2.997 | 3.180 | 53,987 | +0.18(+6.00%) |
Nov 19, 2015 | 3.000 | 3.100 | 2.980 | 3.000 | 74,670 | -0.02(-0.66%) |
Nov 18, 2015 | 3.120 | 3.160 | 2.840 | 3.020 | 221,306 | -0.12(-3.82%) |
Nov 17, 2015 | 3.150 | 3.190 | 3.110 | 3.140 | 68,150 | -0.05(-1.57%) |
Nov 16, 2015 | 3.210 | 3.255 | 3.090 | 3.190 | 93,183 | +0.01(+0.31%) |
Nov 13, 2015 | 3.150 | 3.270 | 3.100 | 3.180 | 115,250 | +0.03(+0.95%) |
Nov 12, 2015 | 3.150 | 3.360 | 3.150 | 3.150 | 105,074 | -0.03(-0.94%) |
Nov 11, 2015 | 3.450 | 3.450 | 3.180 | 3.180 | 161,492 | -0.24(-7.02%) |
Nov 10, 2015 | 3.420 | 3.467 | 3.400 | 3.420 | 72,333 | -0.02(-0.58%) |
Nov 09, 2015 | 3.530 | 3.539 | 3.350 | 3.440 | 96,174 | -0.05(-1.43%) |
Nov 06, 2015 | 3.680 | 3.700 | 3.330 | 3.490 | 203,348 | -0.17(-4.64%) |
Nov 05, 2015 | 3.850 | 3.850 | 3.650 | 3.660 | 127,854 | -0.19(-4.94%) |
Nov 04, 2015 | 3.800 | 3.850 | 3.580 | 3.850 | 415,364 | -0.44(-10.26%) |
Nov 03, 2015 | 4.310 | 4.419 | 4.240 | 4.290 | 40,811 | -0.04(-0.92%) |