Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.170 | 4.230 | 4.050 | 4.080 | 306,602 | -0.10(-2.39%) |
Apr 27, 2017 | 4.250 | 4.250 | 4.130 | 4.180 | 485,943 | -0.02(-0.48%) |
Apr 26, 2017 | 3.870 | 4.340 | 3.830 | 4.200 | 1,172,969 | +0.35(+9.09%) |
Apr 25, 2017 | 3.850 | 3.980 | 3.830 | 3.850 | 298,525 | +0.04(+1.05%) |
Apr 24, 2017 | 3.870 | 3.870 | 3.760 | 3.810 | 245,943 | +0.04(+1.06%) |
Apr 21, 2017 | 4.010 | 4.040 | 3.750 | 3.770 | 384,916 | -0.26(-6.45%) |
Apr 20, 2017 | 3.910 | 4.050 | 3.880 | 4.030 | 368,670 | +0.13(+3.33%) |
Apr 19, 2017 | 3.830 | 3.970 | 3.776 | 3.900 | 402,407 | +0.11(+2.90%) |
Apr 18, 2017 | 3.750 | 3.810 | 3.670 | 3.790 | 138,522 | +0.04(+1.07%) |
Apr 17, 2017 | 3.690 | 3.780 | 3.650 | 3.750 | 273,249 | +0.10(+2.74%) |
Apr 13, 2017 | 3.680 | 3.730 | 3.620 | 3.650 | 223,319 | -0.05(-1.35%) |
Apr 12, 2017 | 3.680 | 3.750 | 3.640 | 3.700 | 301,268 | -0.01(-0.27%) |
Apr 11, 2017 | 3.710 | 3.720 | 3.565 | 3.710 | 369,198 | +0.00(+0.00%) |
Apr 10, 2017 | 3.800 | 3.830 | 3.655 | 3.710 | 408,789 | -0.12(-3.13%) |
Apr 07, 2017 | 3.890 | 3.890 | 3.760 | 3.830 | 219,979 | -0.02(-0.52%) |
Apr 06, 2017 | 4.020 | 4.030 | 3.780 | 3.850 | 464,734 | +0.06(+1.58%) |
Apr 05, 2017 | 3.900 | 3.959 | 3.780 | 3.790 | 302,185 | -0.09(-2.32%) |
Apr 04, 2017 | 3.980 | 4.040 | 3.830 | 3.880 | 423,614 | -0.10(-2.51%) |
Apr 03, 2017 | 4.090 | 4.140 | 3.950 | 3.980 | 340,100 | -0.12(-2.93%) |
Mar 31, 2017 | 4.020 | 4.120 | 3.950 | 4.100 | 403,117 | +0.02(+0.49%) |
Mar 30, 2017 | 4.090 | 4.170 | 4.000 | 4.080 | 439,534 | -0.01(-0.24%) |
Mar 29, 2017 | 4.050 | 4.210 | 3.980 | 4.090 | 649,626 | -0.02(-0.37%) |
Mar 28, 2017 | 4.010 | 4.180 | 3.900 | 4.105 | 647,070 | +0.08(+1.86%) |
Mar 27, 2017 | 3.910 | 4.080 | 3.790 | 4.030 | 531,020 | +0.04(+1.00%) |
Mar 24, 2017 | 4.030 | 4.080 | 3.935 | 3.990 | 267,019 | +0.00(+0.00%) |
Mar 23, 2017 | 3.930 | 4.070 | 3.930 | 3.990 | 460,213 | +0.06(+1.53%) |
Mar 22, 2017 | 3.780 | 3.960 | 3.650 | 3.930 | 451,386 | +0.11(+2.88%) |
Mar 21, 2017 | 4.040 | 4.040 | 3.800 | 3.820 | 351,094 | -0.20(-4.98%) |
Mar 20, 2017 | 3.990 | 4.090 | 3.890 | 4.020 | 741,365 | +0.07(+1.77%) |
Mar 17, 2017 | 3.740 | 3.970 | 3.710 | 3.950 | 863,104 | +0.15(+3.95%) |
Mar 16, 2017 | 3.650 | 3.830 | 3.630 | 3.800 | 386,356 | +0.13(+3.54%) |
Mar 15, 2017 | 3.610 | 3.749 | 3.570 | 3.670 | 334,001 | +0.05(+1.38%) |
Mar 14, 2017 | 3.700 | 3.740 | 3.580 | 3.620 | 298,677 | -0.08(-2.16%) |
Mar 13, 2017 | 3.420 | 3.890 | 3.381 | 3.700 | 1,564,800 | +0.36(+10.78%) |
Mar 10, 2017 | 3.400 | 3.480 | 3.300 | 3.340 | 223,204 | -0.04(-1.18%) |
Mar 09, 2017 | 3.430 | 3.460 | 3.370 | 3.380 | 149,791 | -0.05(-1.46%) |
Mar 08, 2017 | 3.440 | 3.520 | 3.415 | 3.430 | 155,349 | +0.00(+0.00%) |
Mar 07, 2017 | 3.430 | 3.490 | 3.400 | 3.430 | 166,038 | -0.01(-0.29%) |
Mar 06, 2017 | 3.380 | 3.490 | 3.270 | 3.440 | 224,685 | +0.07(+2.08%) |
Mar 03, 2017 | 3.410 | 3.480 | 3.290 | 3.370 | 335,716 | -0.04(-1.17%) |
Mar 02, 2017 | 3.530 | 3.534 | 3.390 | 3.410 | 196,167 | -0.15(-4.21%) |
Mar 01, 2017 | 3.580 | 3.622 | 3.460 | 3.560 | 255,877 | +0.03(+0.85%) |
Feb 28, 2017 | 3.540 | 3.670 | 3.380 | 3.530 | 607,826 | -0.02(-0.56%) |
Feb 27, 2017 | 3.490 | 3.570 | 3.450 | 3.550 | 263,113 | +0.04(+1.14%) |
Feb 24, 2017 | 3.500 | 3.530 | 3.406 | 3.510 | 153,996 | -0.03(-0.85%) |
Feb 23, 2017 | 3.450 | 3.550 | 3.386 | 3.540 | 239,360 | +0.09(+2.61%) |
Feb 22, 2017 | 3.490 | 3.540 | 3.413 | 3.450 | 190,810 | -0.06(-1.71%) |
Feb 21, 2017 | 3.530 | 3.620 | 3.470 | 3.510 | 234,898 | -0.02(-0.57%) |
Feb 17, 2017 | 3.530 | 3.530 | 3.530 | 0 | +0.08(+2.32%) | |
Feb 16, 2017 | 3.430 | 3.470 | 3.350 | 3.450 | 148,947 | +0.02(+0.58%) |
Feb 15, 2017 | 3.360 | 3.450 | 3.330 | 3.430 | 177,529 | +0.06(+1.78%) |
Feb 14, 2017 | 3.460 | 3.460 | 3.330 | 3.370 | 238,181 | -0.10(-2.88%) |
Feb 13, 2017 | 3.460 | 3.490 | 3.360 | 3.470 | 462,128 | +0.08(+2.36%) |
Feb 10, 2017 | 3.400 | 3.480 | 3.330 | 3.390 | 220,619 | +0.03(+0.89%) |
Feb 09, 2017 | 3.450 | 3.490 | 3.350 | 3.360 | 320,825 | -0.02(-0.59%) |
Feb 08, 2017 | 3.330 | 3.430 | 3.250 | 3.380 | 469,121 | +0.07(+2.11%) |
Feb 07, 2017 | 3.370 | 3.396 | 3.280 | 3.310 | 169,724 | -0.06(-1.78%) |
Feb 06, 2017 | 3.340 | 3.464 | 3.280 | 3.370 | 227,685 | +0.05(+1.51%) |
Feb 03, 2017 | 3.140 | 3.345 | 3.113 | 3.320 | 387,794 | +0.22(+7.10%) |
Feb 02, 2017 | 3.140 | 3.190 | 3.085 | 3.100 | 130,857 | -0.05(-1.59%) |
Feb 01, 2017 | 3.240 | 3.250 | 3.110 | 3.150 | 214,676 | -0.04(-1.25%) |
Jan 31, 2017 | 3.110 | 3.200 | 3.070 | 3.190 | 174,445 | +0.09(+2.90%) |
Jan 30, 2017 | 3.260 | 3.280 | 3.070 | 3.100 | 430,494 | -0.19(-5.78%) |
Jan 27, 2017 | 3.260 | 3.320 | 3.250 | 3.290 | 149,571 | -0.02(-0.60%) |
Jan 26, 2017 | 3.390 | 3.410 | 3.250 | 3.310 | 202,002 | -0.11(-3.22%) |
Jan 25, 2017 | 3.350 | 3.440 | 3.310 | 3.420 | 233,297 | +0.08(+2.40%) |
Jan 24, 2017 | 3.290 | 3.370 | 3.260 | 3.340 | 176,452 | +0.04(+1.21%) |
Jan 23, 2017 | 3.400 | 3.400 | 3.280 | 3.300 | 264,201 | -0.09(-2.65%) |
Jan 20, 2017 | 3.410 | 3.520 | 3.350 | 3.390 | 240,709 | -0.03(-0.88%) |
Jan 19, 2017 | 3.510 | 3.530 | 3.385 | 3.420 | 258,403 | -0.12(-3.39%) |
Jan 18, 2017 | 3.730 | 3.750 | 3.500 | 3.540 | 472,012 | -0.20(-5.35%) |
Jan 17, 2017 | 3.590 | 3.750 | 3.570 | 3.740 | 617,862 | +0.21(+5.95%) |
Jan 13, 2017 | 3.530 | 3.530 | 3.530 | 0 | +0.08(+2.32%) | |
Jan 12, 2017 | 3.500 | 3.530 | 3.380 | 3.450 | 230,890 | -0.05(-1.43%) |
Jan 11, 2017 | 3.430 | 3.516 | 3.406 | 3.500 | 219,361 | +0.05(+1.45%) |
Jan 10, 2017 | 3.390 | 3.470 | 3.350 | 3.450 | 186,013 | +0.04(+1.17%) |
Jan 09, 2017 | 3.330 | 3.500 | 3.330 | 3.410 | 370,936 | -0.02(-0.58%) |
Jan 06, 2017 | 3.530 | 3.552 | 3.380 | 3.430 | 423,388 | -0.17(-4.72%) |
Jan 05, 2017 | 3.490 | 3.650 | 3.380 | 3.600 | 679,123 | +0.10(+2.86%) |
Jan 04, 2017 | 3.510 | 3.520 | 3.180 | 3.500 | 787,403 | +0.10(+2.94%) |
Jan 03, 2017 | 3.000 | 3.600 | 3.000 | 3.400 | 2,096,498 | +0.56(+19.72%) |
Dec 30, 2016 | 2.840 | 2.840 | 2.840 | 0 | -0.09(-3.07%) | |
Dec 29, 2016 | 2.900 | 2.950 | 2.800 | 2.930 | 305,861 | +0.02(+0.69%) |
Dec 28, 2016 | 3.000 | 3.000 | 2.850 | 2.910 | 200,806 | -0.05(-1.69%) |
Dec 27, 2016 | 2.750 | 3.000 | 2.720 | 2.960 | 566,291 | +0.23(+8.42%) |
Dec 23, 2016 | 2.730 | 2.730 | 2.730 | 0 | +0.12(+4.60%) | |
Dec 22, 2016 | 2.700 | 2.726 | 2.600 | 2.610 | 124,530 | -0.09(-3.33%) |
Dec 21, 2016 | 2.720 | 2.720 | 2.680 | 2.700 | 87,627 | -0.03(-1.10%) |
Dec 20, 2016 | 2.740 | 2.790 | 2.640 | 2.730 | 208,146 | +0.02(+0.74%) |
Dec 19, 2016 | 2.600 | 2.780 | 2.600 | 2.710 | 232,142 | +0.11(+4.23%) |
Dec 16, 2016 | 2.830 | 2.830 | 2.470 | 2.600 | 2,073,020 | -0.20(-7.14%) |
Dec 15, 2016 | 2.740 | 2.840 | 2.701 | 2.800 | 278,530 | +0.07(+2.56%) |
Dec 14, 2016 | 2.800 | 2.820 | 2.650 | 2.730 | 217,897 | -0.12(-4.21%) |
Dec 13, 2016 | 2.800 | 2.870 | 2.720 | 2.850 | 224,975 | +0.05(+1.79%) |
Dec 12, 2016 | 2.940 | 2.970 | 2.750 | 2.800 | 275,002 | -0.13(-4.44%) |
Dec 09, 2016 | 2.870 | 3.000 | 2.820 | 2.930 | 467,467 | +0.02(+0.69%) |
Dec 08, 2016 | 2.750 | 2.940 | 2.740 | 2.910 | 363,756 | +0.13(+4.68%) |
Dec 07, 2016 | 2.730 | 2.800 | 2.680 | 2.780 | 363,387 | +0.05(+1.83%) |
Dec 06, 2016 | 2.570 | 2.740 | 2.550 | 2.730 | 279,418 | +0.17(+6.64%) |
Dec 05, 2016 | 2.480 | 2.560 | 2.470 | 2.560 | 250,065 | +0.12(+4.92%) |
Dec 02, 2016 | 2.580 | 2.580 | 2.430 | 2.440 | 165,980 | -0.14(-5.43%) |
Dec 01, 2016 | 2.550 | 2.660 | 2.460 | 2.580 | 209,547 | +0.02(+0.78%) |
Nov 30, 2016 | 2.590 | 2.680 | 2.500 | 2.560 | 143,234 | -0.04(-1.54%) |
Nov 29, 2016 | 2.750 | 2.750 | 2.590 | 2.600 | 115,527 | -0.15(-5.45%) |
Nov 28, 2016 | 2.770 | 2.770 | 2.640 | 2.750 | 230,946 | +0.00(+0.00%) |
Nov 25, 2016 | 2.800 | 2.830 | 2.680 | 2.750 | 91,355 | +0.00(+0.00%) |
Nov 23, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.03(+1.10%) | |
Nov 22, 2016 | 2.880 | 2.880 | 2.630 | 2.720 | 225,208 | +0.03(+1.12%) |
Nov 21, 2016 | 2.660 | 2.700 | 2.520 | 2.690 | 253,613 | +0.01(+0.37%) |
Nov 18, 2016 | 2.680 | 2.730 | 2.580 | 2.680 | 355,588 | +0.02(+0.75%) |
Nov 17, 2016 | 2.480 | 2.680 | 2.450 | 2.660 | 438,377 | +0.18(+7.26%) |
Nov 16, 2016 | 2.440 | 2.500 | 2.440 | 2.480 | 233,016 | +0.01(+0.40%) |
Nov 15, 2016 | 2.460 | 2.490 | 2.350 | 2.470 | 369,271 | +0.04(+1.65%) |
Nov 14, 2016 | 2.330 | 2.430 | 2.280 | 2.430 | 261,216 | +0.15(+6.58%) |
Nov 11, 2016 | 2.080 | 2.280 | 2.070 | 2.280 | 443,597 | +0.19(+9.09%) |
Nov 10, 2016 | 2.070 | 2.110 | 1.950 | 2.090 | 365,474 | +0.07(+3.47%) |
Nov 09, 2016 | 1.950 | 2.030 | 1.930 | 2.020 | 232,636 | +0.00(+0.00%) |
Nov 08, 2016 | 2.030 | 2.070 | 2.010 | 2.020 | 151,040 | -0.03(-1.46%) |
Nov 07, 2016 | 2.030 | 2.050 | 2.000 | 2.050 | 229,948 | +0.06(+3.02%) |
Nov 04, 2016 | 2.000 | 2.025 | 1.990 | 1.990 | 292,338 | -0.01(-0.50%) |
Nov 03, 2016 | 2.180 | 2.180 | 2.000 | 2.000 | 127,271 | -0.01(-0.50%) |
Nov 02, 2016 | 2.050 | 2.100 | 2.010 | 2.010 | 200,669 | -0.06(-2.90%) |
Nov 01, 2016 | 2.090 | 2.120 | 2.050 | 2.070 | 121,859 | -0.02(-0.96%) |
Oct 31, 2016 | 2.080 | 2.200 | 2.070 | 2.090 | 319,219 | +0.00(+0.00%) |
Oct 28, 2016 | 2.140 | 2.150 | 2.070 | 2.090 | 194,254 | -0.06(-2.79%) |
Oct 27, 2016 | 2.140 | 2.370 | 2.130 | 2.150 | 324,943 | +0.06(+2.87%) |
Oct 26, 2016 | 2.100 | 2.100 | 2.040 | 2.090 | 228,379 | -0.01(-0.48%) |
Oct 25, 2016 | 2.090 | 2.117 | 2.080 | 2.100 | 116,504 | +0.02(+0.96%) |
Oct 24, 2016 | 2.150 | 2.170 | 2.060 | 2.080 | 240,465 | -0.06(-2.80%) |
Oct 21, 2016 | 2.070 | 2.160 | 2.060 | 2.140 | 163,021 | +0.07(+3.38%) |
Oct 20, 2016 | 2.120 | 2.150 | 2.070 | 2.070 | 262,155 | -0.05(-2.36%) |
Oct 19, 2016 | 2.100 | 2.140 | 2.090 | 2.120 | 188,215 | +0.01(+0.47%) |
Oct 18, 2016 | 2.090 | 2.120 | 2.080 | 2.110 | 112,733 | +0.01(+0.48%) |
Oct 17, 2016 | 2.200 | 2.210 | 2.080 | 2.100 | 247,734 | -0.10(-4.55%) |
Oct 14, 2016 | 2.190 | 2.230 | 2.170 | 2.200 | 118,617 | +0.01(+0.46%) |
Oct 13, 2016 | 2.180 | 2.215 | 2.160 | 2.190 | 133,774 | -0.02(-0.90%) |
Oct 12, 2016 | 2.220 | 2.230 | 2.170 | 2.210 | 88,496 | -0.02(-0.90%) |
Oct 11, 2016 | 2.190 | 2.255 | 2.150 | 2.230 | 133,871 | +0.00(+0.00%) |
Oct 10, 2016 | 2.180 | 2.250 | 2.180 | 2.230 | 117,584 | +0.06(+2.76%) |
Oct 07, 2016 | 2.200 | 2.200 | 2.130 | 2.170 | 87,892 | -0.02(-0.91%) |
Oct 06, 2016 | 2.140 | 2.200 | 2.110 | 2.190 | 145,845 | +0.02(+0.92%) |
Oct 05, 2016 | 2.190 | 2.200 | 2.130 | 2.170 | 97,576 | +0.02(+0.93%) |
Oct 04, 2016 | 2.160 | 2.190 | 2.130 | 2.150 | 121,177 | +0.00(+0.00%) |
Oct 03, 2016 | 2.160 | 2.210 | 2.130 | 2.150 | 234,847 | -0.03(-1.38%) |
Sep 30, 2016 | 2.110 | 2.210 | 2.070 | 2.180 | 335,142 | +0.06(+2.83%) |
Sep 29, 2016 | 2.170 | 2.170 | 2.120 | 2.120 | 145,704 | -0.03(-1.40%) |
Sep 28, 2016 | 2.150 | 2.210 | 2.150 | 2.150 | 145,370 | -0.03(-1.38%) |
Sep 27, 2016 | 2.130 | 2.190 | 2.110 | 2.180 | 121,422 | +0.06(+2.83%) |
Sep 26, 2016 | 2.170 | 2.180 | 2.100 | 2.120 | 144,152 | -0.05(-2.30%) |
Sep 23, 2016 | 2.290 | 2.290 | 2.160 | 2.170 | 120,942 | -0.10(-4.41%) |
Sep 22, 2016 | 2.280 | 2.280 | 2.210 | 2.270 | 255,250 | +0.00(+0.00%) |
Sep 21, 2016 | 2.100 | 2.280 | 2.090 | 2.270 | 242,833 | +0.18(+8.61%) |
Sep 20, 2016 | 2.070 | 2.090 | 2.040 | 2.090 | 102,602 | +0.05(+2.45%) |
Sep 19, 2016 | 2.070 | 2.080 | 2.040 | 2.040 | 80,516 | -0.04(-1.92%) |
Sep 16, 2016 | 2.080 | 2.090 | 2.040 | 2.080 | 498,072 | +0.00(+0.00%) |
Sep 15, 2016 | 2.090 | 2.100 | 2.050 | 2.080 | 106,082 | +0.01(+0.48%) |
Sep 14, 2016 | 2.080 | 2.130 | 2.060 | 2.070 | 157,389 | -0.01(-0.48%) |
Sep 13, 2016 | 2.120 | 2.160 | 2.070 | 2.080 | 142,574 | -0.06(-2.80%) |
Sep 12, 2016 | 2.100 | 2.230 | 2.100 | 2.140 | 170,481 | +0.01(+0.47%) |
Sep 09, 2016 | 2.240 | 2.240 | 2.110 | 2.130 | 279,159 | -0.13(-5.75%) |
Sep 08, 2016 | 2.300 | 2.301 | 2.230 | 2.260 | 103,835 | -0.03(-1.31%) |
Sep 07, 2016 | 2.290 | 2.310 | 2.250 | 2.290 | 155,554 | +0.02(+0.88%) |
Sep 06, 2016 | 2.290 | 2.291 | 2.230 | 2.270 | 113,752 | +0.01(+0.44%) |
Sep 02, 2016 | 2.180 | 2.260 | 2.260 | 2.260 | 123,000 | +0.06(+2.73%) |
Sep 01, 2016 | 2.160 | 2.240 | 2.160 | 2.200 | 172,019 | +0.04(+1.85%) |
Aug 31, 2016 | 2.270 | 2.280 | 2.160 | 2.160 | 474,898 | -0.07(-3.14%) |
Aug 30, 2016 | 2.170 | 2.250 | 2.150 | 2.230 | 121,140 | +0.05(+2.29%) |
Aug 29, 2016 | 2.230 | 2.230 | 2.160 | 2.180 | 74,064 | -0.05(-2.24%) |
Aug 26, 2016 | 2.280 | 2.349 | 2.190 | 2.230 | 155,996 | -0.02(-1.11%) |
Aug 25, 2016 | 2.220 | 2.280 | 2.210 | 2.255 | 89,393 | +0.02(+1.12%) |
Aug 24, 2016 | 2.220 | 2.290 | 2.200 | 2.230 | 121,496 | -0.01(-0.45%) |
Aug 23, 2016 | 2.220 | 2.280 | 2.210 | 2.240 | 80,092 | +0.04(+1.82%) |
Aug 22, 2016 | 2.190 | 2.250 | 2.180 | 2.200 | 99,924 | -0.02(-0.90%) |
Aug 19, 2016 | 2.270 | 2.290 | 2.210 | 2.220 | 121,802 | -0.06(-2.63%) |
Aug 18, 2016 | 2.280 | 2.290 | 2.240 | 2.280 | 95,658 | +0.03(+1.33%) |
Aug 17, 2016 | 2.290 | 2.300 | 2.200 | 2.250 | 151,333 | -0.03(-1.32%) |
Aug 16, 2016 | 2.170 | 2.290 | 2.160 | 2.280 | 237,822 | +0.10(+4.59%) |
Aug 15, 2016 | 2.130 | 2.200 | 2.110 | 2.180 | 109,117 | +0.06(+2.83%) |
Aug 12, 2016 | 2.070 | 2.146 | 2.070 | 2.120 | 94,180 | +0.05(+2.42%) |
Aug 11, 2016 | 2.050 | 2.090 | 2.050 | 2.070 | 116,995 | +0.02(+0.98%) |
Aug 10, 2016 | 2.090 | 2.120 | 2.030 | 2.050 | 205,629 | -0.01(-0.49%) |
Aug 09, 2016 | 2.060 | 2.100 | 2.050 | 2.060 | 257,782 | -0.01(-0.48%) |
Aug 08, 2016 | 2.150 | 2.160 | 2.040 | 2.070 | 233,057 | -0.03(-1.43%) |
Aug 05, 2016 | 2.140 | 2.160 | 2.080 | 2.100 | 301,742 | +0.02(+0.96%) |
Aug 04, 2016 | 2.060 | 2.120 | 2.020 | 2.080 | 405,663 | +0.02(+0.97%) |
Aug 03, 2016 | 2.030 | 2.140 | 2.010 | 2.060 | 250,909 | +0.02(+0.98%) |
Aug 02, 2016 | 2.200 | 2.270 | 2.000 | 2.040 | 684,274 | -0.29(-12.45%) |
Aug 01, 2016 | 2.360 | 2.390 | 2.300 | 2.330 | 160,368 | +0.00(+0.00%) |
Jul 29, 2016 | 2.500 | 2.500 | 2.330 | 2.330 | 414,060 | -0.17(-6.80%) |
Jul 28, 2016 | 2.480 | 2.510 | 2.360 | 2.500 | 242,282 | +0.01(+0.40%) |
Jul 27, 2016 | 2.470 | 2.530 | 2.410 | 2.490 | 256,839 | +0.05(+2.05%) |
Jul 26, 2016 | 2.290 | 2.460 | 2.270 | 2.440 | 193,205 | +0.18(+7.96%) |
Jul 25, 2016 | 2.310 | 2.310 | 2.250 | 2.260 | 101,992 | -0.04(-1.74%) |
Jul 22, 2016 | 2.410 | 2.410 | 2.270 | 2.300 | 81,890 | +0.00(+0.00%) |
Jul 21, 2016 | 2.330 | 2.450 | 2.270 | 2.300 | 78,241 | -0.03(-1.29%) |
Jul 20, 2016 | 2.360 | 2.420 | 2.260 | 2.330 | 235,979 | -0.07(-2.92%) |
Jul 19, 2016 | 2.480 | 2.500 | 2.370 | 2.400 | 192,259 | -0.07(-2.83%) |
Jul 18, 2016 | 2.450 | 2.590 | 2.440 | 2.470 | 335,158 | +0.05(+2.07%) |
Jul 15, 2016 | 2.450 | 2.520 | 2.410 | 2.420 | 263,289 | +0.00(+0.00%) |
Jul 14, 2016 | 2.550 | 2.550 | 2.400 | 2.420 | 207,914 | -0.12(-4.72%) |
Jul 13, 2016 | 2.430 | 2.545 | 2.370 | 2.540 | 329,231 | +0.14(+5.83%) |
Jul 12, 2016 | 2.470 | 2.480 | 2.400 | 2.400 | 241,124 | -0.05(-2.04%) |
Jul 11, 2016 | 2.490 | 2.490 | 2.369 | 2.450 | 121,239 | -0.01(-0.41%) |
Jul 08, 2016 | 2.370 | 2.510 | 2.350 | 2.460 | 356,926 | +0.11(+4.68%) |
Jul 07, 2016 | 2.280 | 2.480 | 2.280 | 2.350 | 378,156 | +0.12(+5.38%) |
Jul 05, 2016 | 2.210 | 2.260 | 2.210 | 2.230 | 144,702 | -0.01(-0.45%) |
Jul 01, 2016 | 2.230 | 2.240 | 2.240 | 2.240 | 157,000 | +0.02(+0.90%) |
Jun 30, 2016 | 2.180 | 2.220 | 2.160 | 2.220 | 171,106 | +0.05(+2.30%) |
Jun 29, 2016 | 2.160 | 2.180 | 2.110 | 2.170 | 185,357 | +0.05(+2.36%) |
Jun 28, 2016 | 2.140 | 2.160 | 2.060 | 2.120 | 198,013 | -0.02(-0.93%) |
Jun 27, 2016 | 2.280 | 2.280 | 2.130 | 2.140 | 254,119 | -0.20(-8.55%) |
Jun 24, 2016 | 2.280 | 2.360 | 2.110 | 2.340 | 869,178 | -0.06(-2.50%) |
Jun 23, 2016 | 2.280 | 2.470 | 2.276 | 2.400 | 397,926 | +0.14(+6.19%) |
Jun 22, 2016 | 2.280 | 2.290 | 2.175 | 2.260 | 244,209 | -0.03(-1.31%) |
Jun 21, 2016 | 2.290 | 2.320 | 2.230 | 2.290 | 182,908 | -0.01(-0.43%) |
Jun 20, 2016 | 2.300 | 2.340 | 2.240 | 2.300 | 229,342 | +0.04(+1.77%) |
Jun 17, 2016 | 2.370 | 2.380 | 2.260 | 2.260 | 444,310 | -0.10(-4.24%) |
Jun 16, 2016 | 2.290 | 2.375 | 2.250 | 2.360 | 314,090 | +0.03(+1.29%) |
Jun 15, 2016 | 2.170 | 2.350 | 2.150 | 2.330 | 360,714 | +0.18(+8.37%) |
Jun 14, 2016 | 2.120 | 2.220 | 2.118 | 2.150 | 236,241 | +0.02(+0.94%) |
Jun 13, 2016 | 2.090 | 2.190 | 2.050 | 2.130 | 378,468 | +0.07(+3.40%) |
Jun 10, 2016 | 2.130 | 2.150 | 2.050 | 2.060 | 246,117 | -0.10(-4.63%) |
Jun 09, 2016 | 2.180 | 2.180 | 2.130 | 2.160 | 182,969 | -0.06(-2.70%) |
Jun 08, 2016 | 2.250 | 2.250 | 2.160 | 2.220 | 215,019 | -0.04(-1.77%) |
Jun 07, 2016 | 2.310 | 2.330 | 2.215 | 2.260 | 191,038 | -0.05(-2.16%) |
Jun 06, 2016 | 2.280 | 2.315 | 2.270 | 2.310 | 288,452 | +0.01(+0.43%) |
Jun 03, 2016 | 2.340 | 2.340 | 2.260 | 2.300 | 315,453 | -0.02(-0.86%) |
Jun 02, 2016 | 2.380 | 2.380 | 2.269 | 2.320 | 471,369 | -0.04(-1.69%) |
Jun 01, 2016 | 2.160 | 2.400 | 2.120 | 2.360 | 765,412 | +0.21(+9.77%) |
May 31, 2016 | 2.070 | 2.170 | 2.050 | 2.150 | 901,999 | +0.10(+4.88%) |
May 27, 2016 | 2.080 | 2.050 | 2.050 | 2.050 | 272,900 | +0.00(+0.00%) |
May 26, 2016 | 2.040 | 2.100 | 2.020 | 2.050 | 286,208 | +0.04(+1.99%) |
May 25, 2016 | 2.000 | 2.010 | 1.960 | 2.010 | 321,895 | +0.01(+0.50%) |
May 24, 2016 | 2.020 | 2.020 | 1.950 | 2.000 | 608,645 | +0.00(+0.00%) |
May 23, 2016 | 1.920 | 2.040 | 1.911 | 2.000 | 1,499,944 | +0.12(+6.38%) |
May 20, 2016 | 1.790 | 1.920 | 1.790 | 1.880 | 602,151 | +0.12(+6.82%) |
May 19, 2016 | 1.900 | 1.900 | 1.755 | 1.760 | 226,535 | -0.10(-5.38%) |
May 18, 2016 | 1.750 | 1.950 | 1.720 | 1.860 | 488,821 | +0.13(+7.51%) |
May 17, 2016 | 1.730 | 1.833 | 1.730 | 1.730 | 385,084 | -0.01(-0.57%) |
May 16, 2016 | 1.720 | 1.750 | 1.710 | 1.740 | 165,593 | +0.04(+2.35%) |
May 13, 2016 | 1.660 | 1.740 | 1.660 | 1.700 | 234,700 | +0.03(+1.80%) |
May 12, 2016 | 1.710 | 1.880 | 1.660 | 1.670 | 589,145 | -0.03(-1.76%) |
May 11, 2016 | 1.640 | 1.810 | 1.620 | 1.700 | 461,115 | +0.05(+3.03%) |
May 10, 2016 | 1.720 | 1.720 | 1.640 | 1.650 | 218,483 | -0.05(-2.94%) |
May 09, 2016 | 1.760 | 1.770 | 1.690 | 1.700 | 301,479 | -0.02(-1.16%) |
May 06, 2016 | 1.650 | 1.720 | 1.620 | 1.720 | 296,013 | +0.08(+4.88%) |
May 05, 2016 | 1.580 | 1.690 | 1.580 | 1.640 | 305,084 | +0.06(+3.80%) |
May 04, 2016 | 1.720 | 1.740 | 1.580 | 1.580 | 446,381 | -0.10(-5.95%) |
May 03, 2016 | 1.680 | 1.750 | 1.660 | 1.680 | 271,899 | +0.00(+0.00%) |