Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.210 | 2.210 | 2.147 | 2.170 | 52,522 | -0.06(-2.69%) |
Apr 27, 2017 | 2.230 | 2.266 | 2.110 | 2.230 | 82,712 | -0.04(-1.76%) |
Apr 26, 2017 | 2.260 | 2.290 | 2.160 | 2.270 | 87,604 | -0.01(-0.44%) |
Apr 25, 2017 | 2.250 | 2.349 | 2.210 | 2.280 | 61,526 | +0.02(+0.88%) |
Apr 24, 2017 | 2.310 | 2.330 | 2.260 | 2.260 | 23,675 | -0.04(-1.74%) |
Apr 21, 2017 | 2.320 | 2.359 | 2.290 | 2.300 | 68,308 | -0.04(-1.71%) |
Apr 20, 2017 | 2.390 | 2.420 | 2.270 | 2.340 | 76,873 | -0.05(-2.09%) |
Apr 19, 2017 | 2.300 | 2.390 | 2.300 | 2.390 | 81,966 | +0.08(+3.46%) |
Apr 18, 2017 | 2.390 | 2.440 | 2.300 | 2.310 | 52,342 | -0.16(-6.48%) |
Apr 17, 2017 | 2.410 | 2.480 | 2.300 | 2.470 | 120,569 | -0.02(-0.80%) |
Apr 13, 2017 | 2.350 | 2.490 | 2.321 | 2.490 | 80,703 | +0.14(+5.96%) |
Apr 12, 2017 | 2.420 | 2.470 | 2.350 | 2.350 | 37,593 | -0.09(-3.69%) |
Apr 11, 2017 | 2.440 | 2.470 | 2.370 | 2.440 | 39,713 | -0.02(-0.61%) |
Apr 10, 2017 | 2.400 | 2.480 | 2.400 | 2.455 | 74,542 | +0.10(+4.47%) |
Apr 07, 2017 | 2.320 | 2.405 | 2.320 | 2.350 | 28,873 | +0.04(+1.73%) |
Apr 06, 2017 | 2.330 | 2.370 | 2.310 | 2.310 | 13,012 | -0.03(-1.28%) |
Apr 05, 2017 | 2.380 | 2.530 | 2.330 | 2.340 | 117,125 | -0.05(-2.09%) |
Apr 04, 2017 | 2.370 | 2.440 | 2.360 | 2.390 | 18,909 | -0.01(-0.42%) |
Apr 03, 2017 | 2.370 | 2.420 | 2.320 | 2.400 | 81,898 | +0.03(+1.27%) |
Mar 31, 2017 | 2.320 | 2.370 | 2.300 | 2.370 | 65,501 | +0.05(+2.16%) |
Mar 30, 2017 | 2.340 | 2.380 | 2.290 | 2.320 | 65,513 | +0.00(+0.22%) |
Mar 29, 2017 | 2.240 | 2.327 | 2.204 | 2.315 | 135,434 | +0.10(+4.75%) |
Mar 28, 2017 | 2.220 | 2.295 | 2.210 | 2.210 | 114,370 | -0.04(-1.78%) |
Mar 27, 2017 | 2.270 | 2.305 | 2.160 | 2.250 | 116,242 | -0.04(-1.75%) |
Mar 24, 2017 | 2.250 | 2.340 | 2.246 | 2.290 | 94,786 | +0.05(+2.23%) |
Mar 23, 2017 | 2.150 | 2.320 | 2.150 | 2.240 | 113,663 | +0.05(+2.28%) |
Mar 22, 2017 | 2.330 | 2.340 | 2.110 | 2.190 | 343,087 | -0.16(-6.81%) |
Mar 21, 2017 | 2.480 | 2.483 | 2.320 | 2.350 | 43,560 | -0.08(-3.29%) |
Mar 20, 2017 | 2.310 | 2.480 | 2.310 | 2.430 | 157,949 | +0.09(+3.85%) |
Mar 17, 2017 | 2.460 | 2.590 | 2.320 | 2.340 | 326,781 | -0.15(-6.02%) |
Mar 16, 2017 | 2.580 | 2.740 | 2.460 | 2.490 | 257,236 | -0.12(-4.60%) |
Mar 15, 2017 | 2.520 | 2.660 | 2.474 | 2.610 | 76,079 | +0.13(+5.24%) |
Mar 14, 2017 | 2.470 | 2.500 | 2.400 | 2.480 | 57,573 | -0.04(-1.59%) |
Mar 13, 2017 | 2.450 | 2.550 | 2.370 | 2.520 | 137,410 | +0.04(+1.61%) |
Mar 10, 2017 | 2.510 | 2.580 | 2.400 | 2.480 | 119,947 | -0.07(-2.75%) |
Mar 09, 2017 | 2.610 | 2.698 | 2.430 | 2.550 | 154,065 | -0.10(-3.77%) |
Mar 08, 2017 | 2.790 | 2.850 | 2.617 | 2.650 | 96,333 | -0.14(-5.02%) |
Mar 07, 2017 | 2.650 | 2.940 | 2.650 | 2.790 | 180,550 | +0.11(+4.10%) |
Mar 06, 2017 | 2.680 | 2.740 | 2.610 | 2.680 | 117,225 | -0.07(-2.56%) |
Mar 03, 2017 | 2.630 | 2.770 | 2.600 | 2.751 | 107,312 | +0.03(+1.12%) |
Mar 02, 2017 | 2.520 | 2.730 | 2.520 | 2.720 | 145,237 | +0.00(+0.00%) |
Mar 01, 2017 | 2.550 | 2.740 | 2.320 | 2.720 | 472,040 | -0.05(-1.81%) |
Feb 28, 2017 | 2.680 | 2.790 | 2.680 | 2.770 | 36,225 | +0.09(+3.36%) |
Feb 27, 2017 | 2.650 | 2.710 | 2.600 | 2.680 | 43,341 | +0.00(+0.00%) |
Feb 24, 2017 | 2.730 | 2.730 | 2.520 | 2.680 | 75,325 | -0.05(-1.83%) |
Feb 23, 2017 | 2.680 | 2.756 | 2.625 | 2.730 | 110,441 | +0.08(+3.02%) |
Feb 22, 2017 | 2.740 | 2.747 | 2.580 | 2.650 | 153,405 | -0.10(-3.64%) |
Feb 21, 2017 | 2.780 | 2.842 | 2.743 | 2.750 | 75,715 | -0.01(-0.36%) |
Feb 17, 2017 | 2.760 | 2.760 | 2.760 | 0 | -0.02(-0.72%) | |
Feb 16, 2017 | 2.800 | 2.800 | 2.740 | 2.780 | 45,999 | -0.02(-0.71%) |
Feb 15, 2017 | 2.800 | 2.849 | 2.800 | 2.800 | 44,137 | -0.06(-2.10%) |
Feb 14, 2017 | 2.950 | 3.000 | 2.800 | 2.860 | 62,896 | -0.12(-4.03%) |
Feb 13, 2017 | 2.920 | 2.980 | 2.800 | 2.980 | 74,204 | +0.06(+2.05%) |
Feb 10, 2017 | 2.825 | 2.959 | 2.825 | 2.920 | 32,197 | +0.08(+2.82%) |
Feb 09, 2017 | 2.870 | 2.888 | 2.800 | 2.840 | 50,450 | -0.02(-0.70%) |
Feb 08, 2017 | 2.870 | 2.880 | 2.830 | 2.860 | 41,937 | -0.01(-0.35%) |
Feb 07, 2017 | 2.870 | 2.944 | 2.870 | 2.870 | 73,165 | -0.03(-1.03%) |
Feb 06, 2017 | 2.980 | 3.050 | 2.900 | 2.900 | 66,726 | -0.12(-3.97%) |
Feb 03, 2017 | 2.896 | 3.080 | 2.870 | 3.020 | 81,336 | +0.15(+5.23%) |
Feb 02, 2017 | 2.870 | 2.980 | 2.860 | 2.870 | 103,116 | -0.03(-1.03%) |
Feb 01, 2017 | 3.030 | 3.030 | 2.870 | 2.900 | 89,822 | -0.07(-2.36%) |
Jan 31, 2017 | 2.970 | 3.018 | 2.950 | 2.970 | 91,848 | +0.00(+0.00%) |
Jan 30, 2017 | 3.100 | 3.120 | 2.870 | 2.970 | 186,862 | -0.14(-4.50%) |
Jan 27, 2017 | 3.100 | 3.190 | 3.050 | 3.110 | 113,062 | -0.08(-2.51%) |
Jan 26, 2017 | 2.950 | 3.190 | 2.950 | 3.190 | 142,771 | +0.22(+7.41%) |
Jan 25, 2017 | 2.990 | 3.060 | 2.960 | 2.970 | 50,685 | -0.02(-0.67%) |
Jan 24, 2017 | 2.990 | 3.050 | 2.920 | 2.990 | 82,201 | -0.01(-0.33%) |
Jan 23, 2017 | 3.000 | 3.054 | 2.870 | 3.000 | 89,388 | +0.00(+0.00%) |
Jan 20, 2017 | 3.140 | 3.140 | 3.000 | 3.000 | 78,422 | -0.10(-3.23%) |
Jan 19, 2017 | 3.110 | 3.110 | 3.010 | 3.100 | 103,081 | +0.00(+0.00%) |
Jan 18, 2017 | 3.050 | 3.130 | 3.020 | 3.100 | 138,255 | +0.05(+1.64%) |
Jan 17, 2017 | 3.240 | 3.250 | 3.050 | 3.050 | 130,165 | -0.17(-5.28%) |
Jan 13, 2017 | 3.220 | 3.220 | 3.220 | 0 | +0.12(+3.87%) | |
Jan 12, 2017 | 3.200 | 3.370 | 3.060 | 3.100 | 177,943 | -0.05(-1.59%) |
Jan 11, 2017 | 2.940 | 3.170 | 2.880 | 3.150 | 225,395 | +0.24(+8.25%) |
Jan 10, 2017 | 2.850 | 2.985 | 2.850 | 2.910 | 78,811 | +0.04(+1.39%) |
Jan 09, 2017 | 2.950 | 2.980 | 2.850 | 2.870 | 82,326 | -0.09(-3.04%) |
Jan 06, 2017 | 2.840 | 3.160 | 2.840 | 2.960 | 232,472 | +0.12(+4.23%) |
Jan 05, 2017 | 2.800 | 2.880 | 2.762 | 2.840 | 161,018 | +0.08(+2.90%) |
Jan 04, 2017 | 2.760 | 2.790 | 2.710 | 2.760 | 51,617 | +0.00(+0.00%) |
Jan 03, 2017 | 2.650 | 2.790 | 2.650 | 2.760 | 221,001 | +0.16(+6.15%) |
Dec 30, 2016 | 2.600 | 2.600 | 2.600 | 0 | +0.05(+1.96%) | |
Dec 29, 2016 | 2.570 | 2.640 | 2.550 | 2.550 | 68,697 | +0.01(+0.39%) |
Dec 28, 2016 | 2.590 | 2.710 | 2.510 | 2.540 | 89,846 | -0.07(-2.68%) |
Dec 27, 2016 | 2.630 | 2.640 | 2.557 | 2.610 | 199,966 | -0.02(-0.57%) |
Dec 23, 2016 | 2.625 | 2.625 | 2.625 | 0 | -0.08(-2.78%) | |
Dec 22, 2016 | 2.730 | 2.800 | 2.700 | 2.700 | 76,771 | -0.04(-1.46%) |
Dec 21, 2016 | 2.850 | 2.880 | 2.720 | 2.740 | 71,923 | -0.08(-2.84%) |
Dec 20, 2016 | 2.860 | 2.920 | 2.695 | 2.820 | 119,307 | -0.04(-1.40%) |
Dec 19, 2016 | 2.900 | 2.900 | 2.710 | 2.860 | 126,627 | -0.02(-0.69%) |
Dec 16, 2016 | 2.850 | 2.880 | 2.780 | 2.880 | 141,015 | +0.14(+5.11%) |
Dec 15, 2016 | 2.670 | 2.770 | 2.650 | 2.740 | 49,392 | +0.02(+0.74%) |
Dec 14, 2016 | 2.840 | 2.950 | 2.710 | 2.720 | 157,531 | -0.18(-6.21%) |
Dec 13, 2016 | 2.920 | 2.940 | 2.850 | 2.900 | 120,378 | -0.04(-1.36%) |
Dec 12, 2016 | 2.880 | 2.990 | 2.860 | 2.940 | 434,185 | +0.21(+7.69%) |
Dec 09, 2016 | 2.640 | 2.760 | 2.510 | 2.730 | 219,438 | +0.13(+5.00%) |
Dec 08, 2016 | 2.560 | 2.640 | 2.560 | 2.600 | 87,268 | +0.07(+2.77%) |
Dec 07, 2016 | 2.600 | 2.610 | 2.521 | 2.530 | 94,957 | -0.07(-2.69%) |
Dec 06, 2016 | 2.560 | 2.640 | 2.530 | 2.600 | 113,747 | -0.05(-1.89%) |
Dec 05, 2016 | 2.590 | 2.786 | 2.520 | 2.650 | 260,363 | +0.08(+3.11%) |
Dec 02, 2016 | 2.600 | 2.630 | 2.510 | 2.570 | 117,586 | -0.04(-1.53%) |
Dec 01, 2016 | 2.580 | 2.855 | 2.560 | 2.610 | 399,691 | +0.12(+4.82%) |
Nov 30, 2016 | 2.280 | 2.540 | 2.259 | 2.490 | 449,472 | +0.38(+18.01%) |
Nov 29, 2016 | 2.100 | 2.157 | 2.060 | 2.110 | 81,555 | +0.01(+0.48%) |
Nov 28, 2016 | 2.300 | 2.370 | 2.030 | 2.100 | 428,293 | -0.18(-7.89%) |
Nov 25, 2016 | 2.340 | 2.366 | 2.250 | 2.280 | 33,984 | -0.08(-3.39%) |
Nov 23, 2016 | 2.360 | 2.360 | 2.360 | 0 | -0.03(-1.26%) | |
Nov 22, 2016 | 2.360 | 2.490 | 2.360 | 2.390 | 90,188 | +0.03(+1.27%) |
Nov 21, 2016 | 2.360 | 2.440 | 2.300 | 2.360 | 110,071 | +0.06(+2.61%) |
Nov 18, 2016 | 2.230 | 2.390 | 2.230 | 2.300 | 70,547 | +0.07(+3.14%) |
Nov 17, 2016 | 2.400 | 2.440 | 2.210 | 2.230 | 183,831 | -0.17(-7.08%) |
Nov 16, 2016 | 2.390 | 2.430 | 2.310 | 2.400 | 119,632 | +0.02(+0.84%) |
Nov 15, 2016 | 2.220 | 2.440 | 2.220 | 2.380 | 208,788 | +0.19(+8.68%) |
Nov 14, 2016 | 2.150 | 2.330 | 2.145 | 2.190 | 192,058 | +0.01(+0.46%) |
Nov 11, 2016 | 2.180 | 2.216 | 2.180 | 2.180 | 51,312 | -0.02(-0.91%) |
Nov 10, 2016 | 2.140 | 2.297 | 2.110 | 2.200 | 204,577 | +0.05(+2.33%) |
Nov 09, 2016 | 1.930 | 2.226 | 1.930 | 2.150 | 156,137 | +0.13(+6.44%) |
Nov 08, 2016 | 2.160 | 2.250 | 1.966 | 2.020 | 162,193 | -0.19(-8.60%) |
Nov 07, 2016 | 2.070 | 2.280 | 2.070 | 2.210 | 236,838 | +0.14(+6.76%) |
Nov 04, 2016 | 2.020 | 2.120 | 2.010 | 2.070 | 152,665 | -0.02(-0.96%) |
Nov 03, 2016 | 2.170 | 2.330 | 2.060 | 2.090 | 287,489 | -0.07(-3.24%) |
Nov 02, 2016 | 2.320 | 2.350 | 2.110 | 2.160 | 340,554 | -0.19(-8.09%) |
Nov 01, 2016 | 2.410 | 2.616 | 2.350 | 2.350 | 102,851 | -0.06(-2.49%) |
Oct 31, 2016 | 2.750 | 2.760 | 2.410 | 2.410 | 260,191 | -0.34(-12.36%) |
Oct 28, 2016 | 2.760 | 2.972 | 2.750 | 2.750 | 108,886 | -0.01(-0.36%) |
Oct 27, 2016 | 2.990 | 3.000 | 2.750 | 2.760 | 77,401 | -0.17(-5.84%) |
Oct 26, 2016 | 3.050 | 3.120 | 2.910 | 2.931 | 96,241 | -0.19(-6.05%) |
Oct 25, 2016 | 3.010 | 3.150 | 3.000 | 3.120 | 97,143 | +0.09(+2.97%) |
Oct 24, 2016 | 3.190 | 3.190 | 3.020 | 3.030 | 67,324 | -0.20(-6.19%) |
Oct 21, 2016 | 3.220 | 3.230 | 3.150 | 3.230 | 90,732 | +0.02(+0.62%) |
Oct 20, 2016 | 3.200 | 3.260 | 3.150 | 3.210 | 82,335 | -0.03(-0.93%) |
Oct 19, 2016 | 3.180 | 3.300 | 3.160 | 3.240 | 127,822 | +0.08(+2.53%) |
Oct 18, 2016 | 3.110 | 3.170 | 3.055 | 3.160 | 98,563 | +0.12(+3.95%) |
Oct 17, 2016 | 3.190 | 3.193 | 3.000 | 3.040 | 147,832 | -0.18(-5.59%) |
Oct 14, 2016 | 3.170 | 3.260 | 3.170 | 3.220 | 170,111 | +0.01(+0.31%) |
Oct 13, 2016 | 3.180 | 3.300 | 3.120 | 3.210 | 314,882 | -0.03(-0.93%) |
Oct 12, 2016 | 3.100 | 3.250 | 3.100 | 3.240 | 225,903 | +0.09(+2.86%) |
Oct 11, 2016 | 3.080 | 3.250 | 3.080 | 3.150 | 187,819 | +0.01(+0.32%) |
Oct 10, 2016 | 3.090 | 3.265 | 3.020 | 3.140 | 177,280 | +0.13(+4.32%) |
Oct 07, 2016 | 3.130 | 3.130 | 2.910 | 3.010 | 202,326 | -0.09(-2.90%) |
Oct 06, 2016 | 3.040 | 3.140 | 3.040 | 3.100 | 61,347 | +0.09(+2.99%) |
Oct 05, 2016 | 2.920 | 3.130 | 2.920 | 3.010 | 273,339 | +0.14(+4.88%) |
Oct 04, 2016 | 2.840 | 2.920 | 2.840 | 2.870 | 95,331 | +0.08(+2.87%) |
Oct 03, 2016 | 2.880 | 2.990 | 2.780 | 2.790 | 96,394 | -0.09(-3.12%) |
Sep 30, 2016 | 2.900 | 3.075 | 2.850 | 2.880 | 247,955 | +0.03(+1.05%) |
Sep 29, 2016 | 2.680 | 3.010 | 2.670 | 2.850 | 372,689 | +0.20(+7.55%) |
Sep 28, 2016 | 2.470 | 2.790 | 2.450 | 2.650 | 195,188 | +0.19(+7.72%) |
Sep 27, 2016 | 2.470 | 2.560 | 2.450 | 2.460 | 247,917 | -0.10(-3.91%) |
Sep 26, 2016 | 2.510 | 2.570 | 2.460 | 2.560 | 129,198 | +0.07(+2.81%) |
Sep 23, 2016 | 2.530 | 2.590 | 2.460 | 2.490 | 75,080 | -0.07(-2.73%) |
Sep 22, 2016 | 2.650 | 2.670 | 2.520 | 2.560 | 56,538 | -0.05(-1.92%) |
Sep 21, 2016 | 2.610 | 2.675 | 2.510 | 2.610 | 75,951 | +0.09(+3.57%) |
Sep 20, 2016 | 2.670 | 2.670 | 2.520 | 2.520 | 79,742 | -0.17(-6.32%) |
Sep 19, 2016 | 2.600 | 2.700 | 2.558 | 2.690 | 81,928 | +0.16(+6.32%) |
Sep 16, 2016 | 2.520 | 2.530 | 2.450 | 2.530 | 36,917 | -0.03(-1.17%) |
Sep 15, 2016 | 2.570 | 2.612 | 2.470 | 2.560 | 99,100 | +0.01(+0.39%) |
Sep 14, 2016 | 2.630 | 2.730 | 2.520 | 2.550 | 141,718 | -0.10(-3.77%) |
Sep 13, 2016 | 2.760 | 2.790 | 2.520 | 2.650 | 185,087 | -0.15(-5.36%) |
Sep 12, 2016 | 2.750 | 2.871 | 2.610 | 2.800 | 75,855 | +0.05(+1.82%) |
Sep 09, 2016 | 2.900 | 2.930 | 2.710 | 2.750 | 127,801 | -0.20(-6.78%) |
Sep 08, 2016 | 2.630 | 2.980 | 2.622 | 2.950 | 497,471 | +0.35(+13.49%) |
Sep 07, 2016 | 2.480 | 2.600 | 2.480 | 2.599 | 182,190 | +0.15(+6.10%) |
Sep 06, 2016 | 2.500 | 2.550 | 2.450 | 2.450 | 80,167 | -0.04(-1.61%) |
Sep 02, 2016 | 2.410 | 2.490 | 2.490 | 2.490 | 56,700 | +0.09(+3.75%) |
Sep 01, 2016 | 2.380 | 2.460 | 2.380 | 2.400 | 50,009 | +0.00(+0.00%) |
Aug 31, 2016 | 2.500 | 2.535 | 2.400 | 2.400 | 74,905 | -0.10(-4.00%) |
Aug 30, 2016 | 2.470 | 2.560 | 2.440 | 2.500 | 81,468 | +0.08(+3.31%) |
Aug 29, 2016 | 2.300 | 2.560 | 2.260 | 2.420 | 195,430 | +0.09(+3.86%) |
Aug 26, 2016 | 2.500 | 2.530 | 2.330 | 2.330 | 170,017 | -0.14(-5.67%) |
Aug 25, 2016 | 2.430 | 2.470 | 2.390 | 2.470 | 45,563 | +0.06(+2.49%) |
Aug 24, 2016 | 2.500 | 2.610 | 2.400 | 2.410 | 112,306 | -0.15(-5.86%) |
Aug 23, 2016 | 2.450 | 2.590 | 2.450 | 2.560 | 62,892 | +0.10(+4.07%) |
Aug 22, 2016 | 2.600 | 2.620 | 2.450 | 2.460 | 82,350 | -0.18(-6.82%) |
Aug 19, 2016 | 2.680 | 2.700 | 2.630 | 2.640 | 151,042 | +0.03(+1.15%) |
Aug 18, 2016 | 2.600 | 2.662 | 2.580 | 2.610 | 139,108 | +0.06(+2.35%) |
Aug 17, 2016 | 2.490 | 2.700 | 2.380 | 2.550 | 198,550 | +0.03(+1.19%) |
Aug 16, 2016 | 2.440 | 2.548 | 2.370 | 2.520 | 131,285 | +0.07(+2.86%) |
Aug 15, 2016 | 2.400 | 2.647 | 2.400 | 2.450 | 362,654 | -0.10(-3.92%) |
Aug 12, 2016 | 2.730 | 2.750 | 2.530 | 2.550 | 192,774 | -0.12(-4.49%) |
Aug 11, 2016 | 2.410 | 2.740 | 2.384 | 2.670 | 244,136 | +0.28(+11.82%) |
Aug 10, 2016 | 2.580 | 2.580 | 2.340 | 2.388 | 246,378 | -0.13(-5.25%) |
Aug 09, 2016 | 2.980 | 3.000 | 2.410 | 2.520 | 400,475 | -0.39(-13.40%) |
Aug 08, 2016 | 2.880 | 3.080 | 2.720 | 2.910 | 1,127,807 | +0.33(+12.79%) |
Aug 05, 2016 | 1.930 | 2.640 | 1.882 | 2.580 | 1,278,230 | +0.66(+34.38%) |
Aug 04, 2016 | 1.930 | 1.990 | 1.870 | 1.920 | 119,203 | +0.00(+0.00%) |
Aug 03, 2016 | 1.720 | 1.930 | 1.700 | 1.920 | 199,446 | +0.22(+12.94%) |
Aug 02, 2016 | 1.740 | 1.885 | 1.610 | 1.700 | 309,564 | -0.05(-2.86%) |
Aug 01, 2016 | 1.600 | 1.880 | 1.520 | 1.750 | 523,174 | +0.25(+16.67%) |
Jul 29, 2016 | 1.440 | 1.530 | 1.400 | 1.500 | 133,230 | +0.03(+2.04%) |
Jul 28, 2016 | 1.540 | 1.550 | 1.410 | 1.470 | 202,565 | -0.06(-3.92%) |
Jul 27, 2016 | 1.600 | 1.700 | 1.510 | 1.530 | 371,278 | -0.08(-4.97%) |
Jul 26, 2016 | 1.690 | 1.830 | 1.610 | 1.610 | 228,829 | -0.08(-4.73%) |
Jul 25, 2016 | 1.740 | 1.830 | 1.690 | 1.690 | 122,607 | -0.11(-6.11%) |
Jul 22, 2016 | 1.800 | 1.850 | 1.750 | 1.800 | 156,754 | +0.01(+0.56%) |
Jul 21, 2016 | 1.850 | 1.900 | 1.760 | 1.790 | 116,399 | -0.05(-2.72%) |
Jul 20, 2016 | 1.820 | 1.998 | 1.820 | 1.840 | 266,338 | -0.02(-1.08%) |
Jul 19, 2016 | 1.910 | 1.990 | 1.810 | 1.860 | 155,061 | -0.04(-2.11%) |
Jul 18, 2016 | 1.830 | 1.939 | 1.770 | 1.900 | 159,675 | +0.06(+3.26%) |
Jul 15, 2016 | 1.790 | 1.940 | 1.760 | 1.840 | 139,359 | +0.09(+5.14%) |
Jul 14, 2016 | 1.820 | 1.850 | 1.750 | 1.750 | 95,078 | -0.09(-4.89%) |
Jul 13, 2016 | 1.820 | 1.840 | 1.780 | 1.840 | 68,882 | +0.02(+1.10%) |
Jul 12, 2016 | 1.750 | 1.970 | 1.721 | 1.820 | 187,508 | +0.11(+6.43%) |
Jul 11, 2016 | 1.720 | 1.770 | 1.710 | 1.710 | 81,953 | -0.01(-0.58%) |
Jul 08, 2016 | 1.800 | 1.800 | 1.710 | 1.720 | 98,048 | -0.08(-4.44%) |
Jul 07, 2016 | 1.820 | 1.927 | 1.710 | 1.800 | 118,578 | -0.02(-1.10%) |
Jul 05, 2016 | 1.890 | 1.890 | 1.810 | 1.820 | 77,962 | -0.13(-6.67%) |
Jul 01, 2016 | 1.930 | 1.950 | 1.950 | 1.950 | 28,800 | +0.02(+1.04%) |
Jun 30, 2016 | 1.948 | 2.010 | 1.911 | 1.930 | 44,045 | -0.06(-3.02%) |
Jun 29, 2016 | 1.930 | 2.020 | 1.890 | 1.990 | 126,438 | +0.10(+5.29%) |
Jun 28, 2016 | 1.820 | 1.923 | 1.820 | 1.890 | 116,174 | +0.16(+9.25%) |
Jun 27, 2016 | 1.850 | 1.850 | 1.700 | 1.730 | 141,114 | -0.14(-7.49%) |
Jun 24, 2016 | 1.860 | 1.940 | 1.851 | 1.870 | 136,787 | -0.13(-6.50%) |
Jun 23, 2016 | 2.020 | 2.080 | 1.990 | 2.000 | 68,200 | +0.00(+0.00%) |
Jun 22, 2016 | 2.010 | 2.040 | 1.860 | 2.000 | 195,505 | -0.01(-0.50%) |
Jun 21, 2016 | 2.050 | 2.100 | 1.911 | 2.010 | 216,559 | -0.04(-1.95%) |
Jun 20, 2016 | 2.030 | 2.180 | 2.030 | 2.050 | 65,791 | +0.04(+1.99%) |
Jun 17, 2016 | 2.000 | 2.140 | 1.980 | 2.010 | 143,070 | +0.04(+2.03%) |
Jun 16, 2016 | 1.980 | 2.034 | 1.850 | 1.970 | 189,178 | -0.08(-3.90%) |
Jun 15, 2016 | 2.030 | 2.111 | 1.990 | 2.050 | 160,236 | +0.01(+0.49%) |
Jun 14, 2016 | 2.130 | 2.240 | 2.000 | 2.040 | 149,456 | -0.12(-5.56%) |
Jun 13, 2016 | 2.000 | 2.200 | 1.940 | 2.160 | 128,253 | +0.05(+2.37%) |
Jun 10, 2016 | 2.260 | 2.290 | 2.010 | 2.110 | 194,561 | -0.20(-8.66%) |
Jun 09, 2016 | 2.230 | 2.330 | 2.210 | 2.310 | 145,404 | +0.06(+2.67%) |
Jun 08, 2016 | 2.180 | 2.340 | 2.180 | 2.250 | 190,726 | +0.11(+5.14%) |
Jun 07, 2016 | 2.200 | 2.290 | 2.050 | 2.140 | 308,160 | -0.06(-2.73%) |
Jun 06, 2016 | 2.110 | 2.290 | 2.090 | 2.200 | 319,704 | +0.05(+2.33%) |
Jun 03, 2016 | 2.300 | 2.420 | 2.050 | 2.150 | 559,494 | -0.24(-10.04%) |
Jun 02, 2016 | 2.860 | 2.860 | 2.220 | 2.390 | 750,434 | -0.50(-17.44%) |
Jun 01, 2016 | 2.930 | 2.990 | 2.830 | 2.895 | 134,289 | -0.12(-4.14%) |
May 31, 2016 | 3.100 | 3.100 | 3.000 | 3.020 | 120,081 | -0.10(-3.21%) |
May 27, 2016 | 3.230 | 3.120 | 3.120 | 3.120 | 139,200 | +0.00(+0.00%) |
May 26, 2016 | 3.240 | 3.259 | 3.073 | 3.120 | 142,205 | -0.06(-1.89%) |
May 25, 2016 | 3.150 | 3.250 | 3.120 | 3.180 | 108,929 | +0.07(+2.25%) |
May 24, 2016 | 2.940 | 3.200 | 2.908 | 3.110 | 175,017 | +0.17(+5.78%) |
May 23, 2016 | 3.000 | 3.050 | 2.890 | 2.940 | 129,781 | -0.08(-2.65%) |
May 20, 2016 | 2.940 | 3.060 | 2.850 | 3.020 | 113,345 | +0.11(+3.78%) |
May 19, 2016 | 2.750 | 2.940 | 2.660 | 2.910 | 155,158 | +0.07(+2.46%) |
May 18, 2016 | 2.920 | 2.990 | 2.820 | 2.840 | 131,043 | -0.08(-2.74%) |
May 17, 2016 | 2.700 | 2.940 | 2.700 | 2.920 | 191,146 | +0.23(+8.55%) |
May 16, 2016 | 2.650 | 2.810 | 2.620 | 2.690 | 443,521 | +0.09(+3.46%) |
May 13, 2016 | 2.850 | 2.950 | 2.550 | 2.600 | 593,237 | -0.27(-9.41%) |
May 12, 2016 | 3.120 | 3.190 | 2.850 | 2.870 | 321,286 | -0.23(-7.42%) |
May 11, 2016 | 3.110 | 3.270 | 2.770 | 3.100 | 398,433 | -0.06(-1.90%) |
May 10, 2016 | 3.210 | 3.310 | 3.150 | 3.160 | 99,319 | -0.06(-1.86%) |
May 09, 2016 | 3.330 | 3.420 | 3.050 | 3.220 | 358,168 | -0.19(-5.57%) |
May 06, 2016 | 3.350 | 3.550 | 3.270 | 3.410 | 249,313 | -0.01(-0.29%) |
May 05, 2016 | 3.450 | 3.590 | 3.300 | 3.420 | 181,992 | +0.12(+3.64%) |
May 04, 2016 | 3.370 | 3.470 | 3.100 | 3.300 | 324,068 | -0.07(-2.08%) |
May 03, 2016 | 3.480 | 3.540 | 3.150 | 3.370 | 586,569 | -0.27(-7.42%) |