Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.550 | 1.640 | 1.520 | 1.530 | 7,572,261 | -0.02(-1.29%) |
Jun 29, 2017 | 1.540 | 1.580 | 1.490 | 1.550 | 5,296,767 | +0.03(+1.97%) |
Jun 28, 2017 | 1.490 | 1.580 | 1.420 | 1.520 | 5,063,446 | +0.02(+1.33%) |
Jun 27, 2017 | 1.550 | 1.600 | 1.480 | 1.500 | 5,721,415 | -0.03(-1.96%) |
Jun 26, 2017 | 1.460 | 1.570 | 1.420 | 1.530 | 6,615,197 | +0.08(+5.52%) |
Jun 23, 2017 | 1.360 | 1.490 | 1.300 | 1.450 | 16,537,075 | +0.10(+7.41%) |
Jun 22, 2017 | 1.360 | 1.360 | 1.305 | 1.350 | 5,521,812 | +0.05(+3.85%) |
Jun 21, 2017 | 1.420 | 1.470 | 1.270 | 1.300 | 8,833,001 | -0.14(-9.72%) |
Jun 20, 2017 | 1.410 | 1.450 | 1.350 | 1.440 | 10,771,217 | -0.02(-1.37%) |
Jun 19, 2017 | 1.430 | 1.470 | 1.405 | 1.460 | 5,086,542 | +0.03(+2.10%) |
Jun 16, 2017 | 1.420 | 1.480 | 1.380 | 1.430 | 12,181,652 | +0.02(+1.42%) |
Jun 15, 2017 | 1.440 | 1.480 | 1.400 | 1.410 | 5,528,569 | -0.03(-2.08%) |
Jun 14, 2017 | 1.560 | 1.580 | 1.430 | 1.440 | 7,334,665 | -0.15(-9.43%) |
Jun 13, 2017 | 1.540 | 1.590 | 1.500 | 1.590 | 4,405,820 | +0.05(+3.25%) |
Jun 12, 2017 | 1.480 | 1.600 | 1.480 | 1.540 | 7,612,302 | +0.08(+5.48%) |
Jun 09, 2017 | 1.370 | 1.480 | 1.350 | 1.460 | 7,610,663 | +0.09(+6.57%) |
Jun 08, 2017 | 1.430 | 1.430 | 1.360 | 1.370 | 7,663,252 | -0.06(-4.20%) |
Jun 07, 2017 | 1.620 | 1.620 | 1.420 | 1.430 | 6,658,800 | -0.22(-13.33%) |
Jun 06, 2017 | 1.430 | 1.680 | 1.430 | 1.650 | 6,482,839 | +0.20(+13.79%) |
Jun 05, 2017 | 1.400 | 1.500 | 1.360 | 1.450 | 4,896,988 | +0.02(+1.40%) |
Jun 02, 2017 | 1.510 | 1.510 | 1.400 | 1.430 | 5,560,443 | -0.12(-7.74%) |
Jun 01, 2017 | 1.590 | 1.600 | 1.520 | 1.550 | 4,817,319 | +0.02(+1.31%) |
May 31, 2017 | 1.660 | 1.660 | 1.470 | 1.530 | 10,740,510 | -0.15(-8.93%) |
May 30, 2017 | 1.740 | 1.740 | 1.680 | 1.680 | 4,180,793 | -0.07(-4.00%) |
May 26, 2017 | 1.750 | 1.780 | 1.700 | 1.750 | 2,941,473 | +0.02(+1.16%) |
May 25, 2017 | 1.850 | 1.930 | 1.680 | 1.730 | 7,559,739 | -0.13(-6.99%) |
May 24, 2017 | 1.820 | 1.920 | 1.815 | 1.860 | 4,944,005 | +0.03(+1.64%) |
May 23, 2017 | 1.820 | 1.850 | 1.760 | 1.830 | 4,734,433 | +0.03(+1.67%) |
May 22, 2017 | 1.790 | 1.820 | 1.730 | 1.800 | 3,609,940 | +0.05(+2.86%) |
May 19, 2017 | 1.730 | 1.780 | 1.720 | 1.750 | 6,291,829 | +0.04(+2.34%) |
May 18, 2017 | 1.690 | 1.740 | 1.680 | 1.710 | 4,966,775 | +0.02(+1.18%) |
May 17, 2017 | 1.780 | 1.790 | 1.680 | 1.690 | 7,707,582 | -0.09(-5.06%) |
May 16, 2017 | 1.880 | 1.890 | 1.760 | 1.780 | 4,766,648 | -0.09(-4.81%) |
May 15, 2017 | 1.900 | 1.920 | 1.830 | 1.870 | 4,270,237 | +0.06(+3.31%) |
May 12, 2017 | 1.870 | 1.900 | 1.800 | 1.810 | 3,182,378 | -0.05(-2.69%) |
May 11, 2017 | 1.950 | 1.980 | 1.850 | 1.860 | 4,088,706 | -0.04(-2.11%) |
May 10, 2017 | 1.840 | 1.930 | 1.840 | 1.900 | 7,831,835 | +0.09(+4.97%) |
May 09, 2017 | 1.960 | 1.960 | 1.800 | 1.810 | 5,847,090 | -0.15(-7.65%) |
May 08, 2017 | 1.990 | 2.000 | 1.910 | 1.960 | 5,898,204 | -0.03(-1.51%) |
May 05, 2017 | 1.890 | 2.020 | 1.850 | 1.990 | 7,011,776 | +0.11(+5.85%) |
May 04, 2017 | 2.100 | 2.110 | 1.720 | 1.880 | 13,727,424 | -0.27(-12.56%) |
May 03, 2017 | 2.200 | 2.230 | 2.130 | 2.150 | 4,919,397 | -0.04(-1.83%) |
May 02, 2017 | 2.190 | 2.270 | 2.160 | 2.190 | 4,630,533 | +0.00(+0.00%) |
May 01, 2017 | 2.230 | 2.240 | 2.160 | 2.190 | 4,524,375 | -0.03(-1.35%) |
Apr 28, 2017 | 2.280 | 2.280 | 2.210 | 2.220 | 4,535,634 | -0.03(-1.33%) |
Apr 27, 2017 | 2.300 | 2.315 | 2.180 | 2.250 | 6,719,509 | -0.09(-3.85%) |
Apr 26, 2017 | 2.320 | 2.400 | 2.280 | 2.340 | 5,614,766 | -0.01(-0.43%) |
Apr 25, 2017 | 2.280 | 2.360 | 2.250 | 2.350 | 3,819,711 | +0.08(+3.52%) |
Apr 24, 2017 | 2.280 | 2.310 | 2.210 | 2.270 | 3,542,489 | +0.03(+1.34%) |
Apr 21, 2017 | 2.170 | 2.260 | 2.160 | 2.240 | 5,770,987 | +0.07(+3.23%) |
Apr 20, 2017 | 2.230 | 2.240 | 2.160 | 2.170 | 5,122,700 | -0.02(-0.91%) |
Apr 19, 2017 | 2.320 | 2.350 | 2.180 | 2.190 | 6,370,320 | -0.11(-4.78%) |
Apr 18, 2017 | 2.270 | 2.355 | 2.240 | 2.300 | 4,943,574 | +0.01(+0.44%) |
Apr 17, 2017 | 2.320 | 2.350 | 2.250 | 2.290 | 5,344,831 | -0.03(-1.29%) |
Apr 13, 2017 | 2.400 | 2.440 | 2.320 | 2.320 | 6,250,843 | -0.09(-3.73%) |
Apr 12, 2017 | 2.530 | 2.570 | 2.390 | 2.410 | 7,356,826 | -0.09(-3.60%) |
Apr 11, 2017 | 2.450 | 2.510 | 2.390 | 2.500 | 5,994,042 | +0.03(+1.21%) |
Apr 10, 2017 | 2.460 | 2.480 | 2.390 | 2.470 | 5,954,879 | +0.10(+4.22%) |
Apr 07, 2017 | 2.510 | 2.510 | 2.360 | 2.370 | 7,155,328 | -0.15(-5.95%) |
Apr 06, 2017 | 2.460 | 2.520 | 2.420 | 2.520 | 8,672,363 | +0.11(+4.56%) |
Apr 05, 2017 | 2.570 | 2.662 | 2.390 | 2.410 | 13,261,822 | -0.09(-3.60%) |
Apr 04, 2017 | 2.560 | 2.610 | 2.470 | 2.500 | 7,848,462 | -0.03(-1.19%) |
Apr 03, 2017 | 2.560 | 2.590 | 2.480 | 2.530 | 6,192,918 | -0.05(-1.94%) |
Mar 31, 2017 | 2.480 | 2.600 | 2.410 | 2.580 | 7,900,234 | +0.08(+3.20%) |
Mar 30, 2017 | 2.680 | 2.690 | 2.500 | 2.500 | 6,361,550 | -0.12(-4.58%) |
Mar 29, 2017 | 2.430 | 2.660 | 2.420 | 2.620 | 12,063,549 | +0.20(+8.26%) |
Mar 28, 2017 | 2.260 | 2.430 | 2.250 | 2.420 | 8,173,806 | +0.18(+8.04%) |
Mar 27, 2017 | 2.170 | 2.260 | 2.150 | 2.240 | 7,612,570 | -0.03(-1.32%) |
Mar 24, 2017 | 2.220 | 2.305 | 2.180 | 2.270 | 9,034,467 | +0.06(+2.71%) |
Mar 23, 2017 | 2.210 | 2.240 | 2.150 | 2.210 | 7,084,284 | -0.02(-0.90%) |
Mar 22, 2017 | 2.290 | 2.310 | 2.180 | 2.230 | 9,326,538 | -0.10(-4.29%) |
Mar 21, 2017 | 2.370 | 2.380 | 2.270 | 2.330 | 6,904,186 | -0.04(-1.69%) |
Mar 20, 2017 | 2.290 | 2.380 | 2.265 | 2.370 | 6,391,892 | +0.04(+1.72%) |
Mar 17, 2017 | 2.380 | 2.400 | 2.250 | 2.330 | 69,361,864 | -0.03(-1.27%) |
Mar 16, 2017 | 2.463 | 2.470 | 2.360 | 2.360 | 9,654,856 | -0.08(-3.28%) |
Mar 15, 2017 | 2.400 | 2.490 | 2.350 | 2.440 | 7,988,764 | +0.11(+4.72%) |
Mar 14, 2017 | 2.400 | 2.415 | 2.240 | 2.330 | 7,399,801 | -0.13(-5.28%) |
Mar 13, 2017 | 2.530 | 2.350 | 2.460 | 8,622,786 | +0.04(+1.65%) | |
Mar 10, 2017 | 2.500 | 2.520 | 2.350 | 2.420 | 6,442,233 | -0.04(-1.63%) |
Mar 09, 2017 | 2.340 | 2.460 | 2.250 | 2.460 | 8,973,766 | +0.09(+3.80%) |
Mar 08, 2017 | 2.690 | 2.700 | 2.350 | 2.370 | 12,867,401 | -0.34(-12.55%) |
Mar 07, 2017 | 2.720 | 2.730 | 2.650 | 2.710 | 6,426,051 | +0.02(+0.74%) |
Mar 06, 2017 | 2.670 | 2.720 | 2.640 | 2.690 | 5,969,793 | +0.04(+1.51%) |
Mar 03, 2017 | 2.680 | 2.750 | 2.650 | 2.650 | 5,921,282 | -0.01(-0.38%) |
Mar 02, 2017 | 2.700 | 2.785 | 2.630 | 2.660 | 9,422,903 | -0.10(-3.62%) |
Mar 01, 2017 | 2.770 | 2.840 | 2.750 | 2.760 | 7,309,025 | +0.05(+1.85%) |
Feb 28, 2017 | 2.670 | 2.740 | 2.640 | 2.710 | 7,871,305 | +0.01(+0.37%) |
Feb 27, 2017 | 2.770 | 2.830 | 2.680 | 2.700 | 7,685,597 | -0.03(-1.10%) |
Feb 24, 2017 | 2.710 | 2.830 | 2.681 | 2.730 | 8,089,769 | -0.06(-2.15%) |
Feb 23, 2017 | 3.170 | 3.170 | 2.780 | 2.790 | 13,497,815 | -0.14(-4.78%) |
Feb 22, 2017 | 3.190 | 3.190 | 2.930 | 2.930 | 11,561,416 | -0.29(-9.01%) |
Feb 21, 2017 | 3.250 | 3.330 | 3.220 | 3.220 | 6,094,233 | +0.02(+0.63%) |
Feb 17, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.08(-2.44%) | |
Feb 16, 2017 | 3.390 | 3.410 | 3.260 | 3.280 | 6,487,392 | -0.08(-2.38%) |
Feb 15, 2017 | 3.420 | 3.440 | 3.310 | 3.360 | 8,586,814 | -0.13(-3.72%) |
Feb 14, 2017 | 3.510 | 3.530 | 3.400 | 3.490 | 7,093,619 | +0.00(+0.00%) |
Feb 13, 2017 | 3.580 | 3.600 | 3.450 | 3.490 | 5,333,703 | -0.10(-2.79%) |
Feb 10, 2017 | 3.590 | 3.670 | 3.560 | 3.590 | 6,397,486 | +0.10(+2.87%) |
Feb 09, 2017 | 3.290 | 3.520 | 3.350 | 3.490 | 7,898,753 | +0.20(+6.08%) |
Feb 08, 2017 | 3.240 | 3.390 | 3.130 | 3.290 | 5,762,088 | +0.00(+0.00%) |
Feb 07, 2017 | 3.350 | 3.380 | 3.210 | 3.290 | 7,227,965 | -0.10(-2.95%) |
Feb 06, 2017 | 3.540 | 3.540 | 3.370 | 3.390 | 5,962,261 | -0.15(-4.24%) |
Feb 03, 2017 | 3.390 | 3.580 | 3.370 | 3.540 | 5,731,766 | +0.14(+4.12%) |
Feb 02, 2017 | 3.360 | 3.420 | 3.270 | 3.400 | 5,845,529 | +0.03(+0.89%) |
Feb 01, 2017 | 3.380 | 3.400 | 3.240 | 3.370 | 6,418,862 | +0.02(+0.60%) |
Jan 31, 2017 | 3.400 | 3.410 | 3.280 | 3.350 | 8,866,087 | -0.02(-0.59%) |
Jan 30, 2017 | 3.620 | 3.620 | 3.315 | 3.370 | 10,481,304 | -0.31(-8.42%) |
Jan 27, 2017 | 3.710 | 3.730 | 3.610 | 3.680 | 5,272,358 | -0.06(-1.60%) |
Jan 26, 2017 | 3.790 | 3.830 | 3.700 | 3.740 | 6,794,175 | -0.03(-0.80%) |
Jan 25, 2017 | 3.710 | 3.820 | 3.700 | 3.770 | 4,623,762 | +0.05(+1.34%) |
Jan 24, 2017 | 3.680 | 3.820 | 3.670 | 3.720 | 7,046,783 | +0.05(+1.36%) |
Jan 23, 2017 | 3.680 | 3.750 | 3.660 | 3.670 | 6,380,808 | -0.05(-1.34%) |
Jan 20, 2017 | 3.780 | 3.810 | 3.700 | 3.720 | 5,829,366 | +0.01(+0.27%) |
Jan 19, 2017 | 3.750 | 3.790 | 3.680 | 3.710 | 3,815,558 | -0.03(-0.80%) |
Jan 18, 2017 | 3.680 | 3.780 | 3.660 | 3.740 | 4,515,026 | +0.01(+0.27%) |
Jan 17, 2017 | 3.850 | 3.850 | 3.700 | 3.730 | 7,336,231 | -0.07(-1.84%) |
Jan 13, 2017 | 3.800 | 3.800 | 3.800 | 0 | +0.02(+0.53%) | |
Jan 12, 2017 | 3.830 | 3.900 | 3.770 | 3.780 | 8,492,717 | +0.00(+0.00%) |
Jan 11, 2017 | 3.700 | 3.790 | 3.690 | 3.780 | 7,729,916 | +0.09(+2.44%) |
Jan 10, 2017 | 3.740 | 3.800 | 3.670 | 3.690 | 5,824,119 | -0.01(-0.27%) |
Jan 09, 2017 | 3.770 | 3.790 | 3.680 | 3.700 | 6,672,078 | -0.11(-2.89%) |
Jan 06, 2017 | 3.820 | 3.940 | 3.780 | 3.810 | 7,378,767 | -0.03(-0.78%) |
Jan 05, 2017 | 3.900 | 3.940 | 3.820 | 3.840 | 5,299,545 | -0.04(-1.03%) |
Jan 04, 2017 | 3.790 | 3.890 | 3.710 | 3.880 | 8,061,574 | +0.08(+2.11%) |
Jan 03, 2017 | 3.800 | 3.890 | 3.630 | 3.800 | 10,194,350 | +0.12(+3.26%) |
Dec 30, 2016 | 3.680 | 3.680 | 3.680 | 0 | -0.06(-1.60%) | |
Dec 29, 2016 | 3.820 | 3.835 | 3.700 | 3.740 | 5,418,752 | -0.05(-1.32%) |
Dec 28, 2016 | 3.860 | 3.915 | 3.780 | 3.790 | 7,266,374 | -0.06(-1.56%) |
Dec 27, 2016 | 3.850 | 3.950 | 3.830 | 3.850 | 7,170,283 | +0.02(+0.52%) |
Dec 23, 2016 | 3.830 | 3.830 | 3.830 | 0 | +0.03(+0.79%) | |
Dec 22, 2016 | 3.850 | 3.900 | 3.770 | 3.800 | 4,639,367 | -0.03(-0.78%) |
Dec 21, 2016 | 3.990 | 3.990 | 3.795 | 3.830 | 7,682,067 | -0.07(-1.79%) |
Dec 20, 2016 | 4.000 | 4.050 | 3.870 | 3.900 | 8,857,895 | -0.05(-1.27%) |
Dec 19, 2016 | 3.760 | 4.030 | 3.760 | 3.950 | 11,189,067 | +0.10(+2.60%) |
Dec 16, 2016 | 3.940 | 3.945 | 3.760 | 3.850 | 18,242,802 | -0.03(-0.77%) |
Dec 15, 2016 | 3.670 | 3.920 | 3.560 | 3.880 | 12,420,360 | +0.13(+3.47%) |
Dec 14, 2016 | 3.930 | 4.010 | 3.730 | 3.750 | 10,043,159 | -0.28(-6.95%) |
Dec 13, 2016 | 4.020 | 4.110 | 3.920 | 4.030 | 10,801,810 | +0.05(+1.26%) |
Dec 12, 2016 | 4.220 | 4.290 | 3.970 | 3.980 | 14,518,917 | +0.04(+1.02%) |
Dec 09, 2016 | 4.020 | 4.040 | 3.850 | 3.940 | 9,433,353 | -0.01(-0.25%) |
Dec 08, 2016 | 3.920 | 3.980 | 3.770 | 3.950 | 9,568,716 | +0.04(+1.02%) |
Dec 07, 2016 | 3.920 | 4.000 | 3.820 | 3.910 | 11,424,246 | -0.03(-0.76%) |
Dec 06, 2016 | 3.700 | 4.030 | 3.660 | 3.940 | 11,105,785 | +0.09(+2.34%) |
Dec 05, 2016 | 3.880 | 4.010 | 3.810 | 3.850 | 13,147,014 | +0.13(+3.49%) |
Dec 02, 2016 | 3.710 | 3.830 | 3.660 | 3.720 | 11,919,889 | -0.07(-1.85%) |
Dec 01, 2016 | 4.110 | 4.130 | 3.670 | 3.790 | 25,310,760 | +0.01(+0.26%) |
Nov 30, 2016 | 3.250 | 3.790 | 3.150 | 3.780 | 35,595,544 | +0.95(+33.57%) |
Nov 29, 2016 | 2.770 | 2.925 | 2.730 | 2.830 | 11,029,501 | -0.15(-5.03%) |
Nov 28, 2016 | 3.190 | 3.190 | 2.980 | 2.980 | 12,190,732 | -0.17(-5.40%) |
Nov 25, 2016 | 3.160 | 3.200 | 3.120 | 3.150 | 3,114,687 | -0.08(-2.48%) |
Nov 23, 2016 | 3.230 | 3.230 | 3.230 | 0 | +0.04(+1.25%) | |
Nov 22, 2016 | 3.230 | 3.260 | 3.105 | 3.190 | 8,878,104 | -0.04(-1.24%) |
Nov 21, 2016 | 3.130 | 3.240 | 3.120 | 3.230 | 11,407,682 | +0.21(+6.95%) |
Nov 18, 2016 | 3.020 | 3.100 | 2.990 | 3.020 | 9,297,245 | +0.02(+0.67%) |
Nov 17, 2016 | 3.040 | 3.090 | 2.960 | 3.000 | 8,327,589 | +0.04(+1.35%) |
Nov 16, 2016 | 3.060 | 3.090 | 2.920 | 2.960 | 10,340,030 | -0.15(-4.82%) |
Nov 15, 2016 | 3.030 | 3.160 | 3.015 | 3.110 | 15,133,632 | +0.19(+6.51%) |
Nov 14, 2016 | 2.790 | 2.930 | 2.710 | 2.920 | 11,376,919 | +0.06(+2.10%) |
Nov 11, 2016 | 2.840 | 2.880 | 2.580 | 2.860 | 13,292,016 | +0.01(+0.35%) |
Nov 10, 2016 | 2.870 | 2.900 | 2.795 | 2.850 | 12,644,430 | -0.01(-0.35%) |
Nov 09, 2016 | 2.550 | 2.890 | 2.540 | 2.860 | 12,958,977 | +0.22(+8.33%) |
Nov 08, 2016 | 2.520 | 2.720 | 2.510 | 2.640 | 7,559,049 | +0.01(+0.38%) |
Nov 07, 2016 | 2.530 | 2.650 | 2.510 | 2.630 | 8,700,548 | +0.20(+8.23%) |
Nov 04, 2016 | 2.270 | 2.500 | 2.270 | 2.430 | 9,948,983 | -0.01(-0.41%) |
Nov 03, 2016 | 2.500 | 2.550 | 2.220 | 2.440 | 14,683,596 | +0.03(+1.24%) |
Nov 02, 2016 | 2.260 | 2.480 | 2.250 | 2.410 | 13,210,915 | -0.02(-0.82%) |
Nov 01, 2016 | 2.470 | 2.480 | 2.320 | 2.430 | 10,137,700 | +0.04(+1.67%) |
Oct 31, 2016 | 2.570 | 2.620 | 2.330 | 2.390 | 13,761,620 | -0.20(-7.72%) |
Oct 28, 2016 | 2.690 | 2.750 | 2.560 | 2.590 | 9,210,729 | -0.10(-3.72%) |
Oct 27, 2016 | 2.720 | 2.780 | 2.680 | 2.690 | 7,794,684 | +0.00(+0.00%) |
Oct 26, 2016 | 2.630 | 2.780 | 2.560 | 2.690 | 10,991,992 | +0.02(+0.75%) |
Oct 25, 2016 | 2.740 | 2.800 | 2.650 | 2.670 | 8,154,719 | -0.11(-3.96%) |
Oct 24, 2016 | 2.850 | 2.850 | 2.650 | 2.780 | 8,164,795 | -0.05(-1.77%) |
Oct 21, 2016 | 2.870 | 2.920 | 2.795 | 2.830 | 9,366,844 | -0.07(-2.41%) |
Oct 20, 2016 | 2.800 | 2.950 | 2.750 | 2.900 | 8,434,673 | +0.03(+1.05%) |
Oct 19, 2016 | 2.860 | 2.970 | 2.810 | 2.870 | 9,384,253 | +0.10(+3.61%) |
Oct 18, 2016 | 2.820 | 2.870 | 2.710 | 2.770 | 7,609,677 | +0.00(+0.00%) |
Oct 17, 2016 | 2.820 | 2.850 | 2.640 | 2.770 | 10,508,169 | -0.04(-1.42%) |
Oct 14, 2016 | 2.850 | 2.910 | 2.780 | 2.810 | 8,253,887 | +0.00(+0.00%) |
Oct 13, 2016 | 2.870 | 2.890 | 2.780 | 2.810 | 12,069,425 | -0.12(-4.10%) |
Oct 12, 2016 | 3.020 | 3.020 | 2.830 | 2.930 | 11,355,251 | -0.11(-3.62%) |
Oct 11, 2016 | 3.160 | 3.180 | 2.960 | 3.040 | 9,373,712 | -0.14(-4.40%) |
Oct 10, 2016 | 3.150 | 3.290 | 3.100 | 3.180 | 11,560,530 | +0.20(+6.71%) |
Oct 07, 2016 | 3.250 | 3.270 | 2.975 | 2.980 | 11,102,131 | -0.26(-8.02%) |
Oct 06, 2016 | 3.340 | 3.395 | 3.200 | 3.240 | 10,896,282 | -0.01(-0.31%) |
Oct 05, 2016 | 3.320 | 3.400 | 3.240 | 3.250 | 10,306,674 | +0.08(+2.52%) |
Oct 04, 2016 | 3.320 | 3.355 | 3.090 | 3.170 | 8,522,130 | -0.12(-3.65%) |
Oct 03, 2016 | 3.310 | 3.350 | 3.180 | 3.290 | 9,015,930 | +0.06(+1.86%) |
Sep 30, 2016 | 3.210 | 3.330 | 3.090 | 3.230 | 12,851,721 | +0.08(+2.54%) |
Sep 29, 2016 | 3.180 | 3.380 | 3.060 | 3.150 | 20,824,724 | -0.04(-1.25%) |
Sep 28, 2016 | 2.710 | 3.210 | 2.630 | 3.190 | 20,460,096 | +0.56(+21.29%) |
Sep 27, 2016 | 2.740 | 2.755 | 2.600 | 2.630 | 11,132,789 | -0.14(-5.05%) |
Sep 26, 2016 | 2.840 | 2.950 | 2.760 | 2.770 | 10,386,887 | +0.00(+0.00%) |
Sep 23, 2016 | 2.890 | 2.990 | 2.700 | 2.770 | 10,666,840 | -0.18(-6.10%) |
Sep 22, 2016 | 2.880 | 2.980 | 2.870 | 2.950 | 11,139,957 | +0.18(+6.50%) |
Sep 21, 2016 | 2.730 | 2.775 | 2.630 | 2.770 | 11,495,510 | +0.15(+5.73%) |
Sep 20, 2016 | 2.780 | 2.800 | 2.610 | 2.620 | 9,667,669 | -0.15(-5.42%) |
Sep 19, 2016 | 2.920 | 2.930 | 2.770 | 2.770 | 7,518,609 | -0.04(-1.42%) |
Sep 16, 2016 | 2.800 | 2.847 | 2.730 | 2.810 | 13,216,109 | -0.05(-1.75%) |
Sep 15, 2016 | 2.880 | 2.940 | 2.800 | 2.860 | 6,774,609 | +0.04(+1.42%) |
Sep 14, 2016 | 2.940 | 3.070 | 2.820 | 2.820 | 15,568,273 | -0.12(-4.08%) |
Sep 13, 2016 | 3.030 | 3.080 | 2.900 | 2.940 | 11,634,499 | -0.18(-5.77%) |
Sep 12, 2016 | 3.070 | 3.230 | 3.020 | 3.120 | 10,928,086 | +0.03(+0.97%) |
Sep 09, 2016 | 3.300 | 3.330 | 3.090 | 3.090 | 9,638,811 | -0.32(-9.38%) |
Sep 08, 2016 | 3.400 | 3.480 | 3.255 | 3.410 | 13,572,902 | +0.13(+3.96%) |
Sep 07, 2016 | 3.280 | 3.380 | 3.220 | 3.280 | 11,318,527 | +0.05(+1.55%) |
Sep 06, 2016 | 3.240 | 3.285 | 3.150 | 3.230 | 9,846,556 | +0.03(+0.94%) |
Sep 02, 2016 | 3.020 | 3.200 | 3.200 | 3.200 | 15,009,000 | +0.31(+10.73%) |
Sep 01, 2016 | 3.000 | 3.100 | 2.860 | 2.890 | 12,844,940 | -0.19(-6.17%) |
Aug 31, 2016 | 3.050 | 3.150 | 2.960 | 3.080 | 11,629,075 | -0.02(-0.65%) |
Aug 30, 2016 | 3.190 | 3.300 | 3.070 | 3.100 | 7,351,027 | -0.07(-2.21%) |
Aug 29, 2016 | 3.000 | 3.170 | 2.990 | 3.170 | 6,219,154 | +0.09(+2.92%) |
Aug 26, 2016 | 3.040 | 3.210 | 3.035 | 3.080 | 8,690,527 | +0.04(+1.32%) |
Aug 25, 2016 | 2.980 | 3.110 | 2.960 | 3.040 | 7,297,189 | +0.05(+1.67%) |
Aug 24, 2016 | 3.050 | 3.150 | 2.970 | 2.990 | 7,376,967 | -0.15(-4.78%) |
Aug 23, 2016 | 2.960 | 3.200 | 2.950 | 3.140 | 8,688,391 | +0.15(+5.02%) |
Aug 22, 2016 | 3.050 | 3.140 | 2.960 | 2.990 | 9,479,411 | -0.18(-5.68%) |
Aug 19, 2016 | 3.310 | 3.350 | 3.160 | 3.170 | 14,600,029 | -0.21(-6.21%) |
Aug 18, 2016 | 3.110 | 3.380 | 3.110 | 3.380 | 13,779,767 | +0.32(+10.46%) |
Aug 17, 2016 | 3.080 | 3.140 | 3.000 | 3.060 | 10,506,987 | -0.07(-2.24%) |
Aug 16, 2016 | 3.100 | 3.185 | 3.020 | 3.130 | 8,682,595 | +0.00(+0.00%) |
Aug 15, 2016 | 2.960 | 3.200 | 2.930 | 3.130 | 12,278,188 | +0.25(+8.68%) |
Aug 12, 2016 | 2.980 | 3.010 | 2.820 | 2.880 | 7,476,912 | +0.02(+0.70%) |
Aug 11, 2016 | 2.820 | 2.940 | 2.730 | 2.860 | 11,889,623 | +0.11(+4.00%) |
Aug 10, 2016 | 2.940 | 3.006 | 2.730 | 2.750 | 13,625,720 | -0.26(-8.64%) |
Aug 09, 2016 | 3.270 | 3.290 | 2.980 | 3.010 | 13,275,023 | -0.19(-5.94%) |
Aug 08, 2016 | 3.090 | 3.420 | 3.090 | 3.200 | 17,919,466 | +0.18(+5.96%) |
Aug 05, 2016 | 3.040 | 3.110 | 2.920 | 3.020 | 10,600,897 | +0.03(+1.00%) |
Aug 04, 2016 | 2.710 | 3.125 | 2.650 | 2.990 | 22,479,644 | +0.33(+12.41%) |
Aug 03, 2016 | 2.680 | 2.710 | 2.520 | 2.660 | 12,544,657 | +0.00(+0.00%) |
Aug 02, 2016 | 2.860 | 2.900 | 2.580 | 2.660 | 10,318,341 | -0.06(-2.21%) |
Aug 01, 2016 | 2.850 | 2.850 | 2.710 | 2.720 | 7,849,601 | -0.18(-6.21%) |
Jul 29, 2016 | 2.880 | 2.900 | 2.710 | 2.900 | 10,811,210 | -0.04(-1.36%) |
Jul 28, 2016 | 2.900 | 3.030 | 2.860 | 2.940 | 7,458,684 | +0.01(+0.34%) |
Jul 27, 2016 | 3.060 | 3.180 | 2.820 | 2.930 | 9,345,558 | -0.12(-3.93%) |
Jul 26, 2016 | 2.840 | 3.080 | 2.800 | 3.050 | 6,559,307 | +0.15(+5.17%) |
Jul 25, 2016 | 2.960 | 2.960 | 2.790 | 2.900 | 7,238,157 | -0.14(-4.61%) |
Jul 22, 2016 | 3.150 | 3.150 | 2.970 | 3.040 | 7,505,323 | -0.09(-2.88%) |
Jul 21, 2016 | 3.330 | 3.439 | 3.100 | 3.130 | 7,800,406 | -0.21(-6.29%) |
Jul 20, 2016 | 3.200 | 3.350 | 3.100 | 3.340 | 5,999,675 | +0.10(+3.09%) |
Jul 19, 2016 | 3.300 | 3.300 | 3.190 | 3.240 | 5,223,312 | -0.03(-0.92%) |
Jul 18, 2016 | 3.220 | 3.310 | 3.140 | 3.270 | 6,037,624 | +0.00(+0.00%) |
Jul 15, 2016 | 3.450 | 3.460 | 3.240 | 3.270 | 6,032,954 | -0.15(-4.39%) |
Jul 14, 2016 | 3.480 | 3.500 | 3.390 | 3.420 | 6,520,135 | +0.07(+2.09%) |
Jul 13, 2016 | 3.690 | 3.730 | 3.300 | 3.350 | 9,392,243 | -0.32(-8.72%) |
Jul 12, 2016 | 3.290 | 3.740 | 3.265 | 3.670 | 13,927,922 | +0.54(+17.25%) |
Jul 11, 2016 | 3.220 | 3.290 | 3.100 | 3.130 | 7,404,093 | -0.09(-2.80%) |
Jul 08, 2016 | 3.220 | 3.270 | 3.120 | 3.220 | 8,068,194 | +0.10(+3.21%) |
Jul 07, 2016 | 3.300 | 3.400 | 3.070 | 3.120 | 12,140,034 | -0.11(-3.41%) |
Jul 06, 2016 | 3.190 | 3.310 | 3.100 | 3.230 | 14,855,781 | -0.02(-0.62%) |
Jul 05, 2016 | 3.520 | 3.520 | 3.120 | 3.250 | 12,978,478 | -0.39(-10.71%) |