Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.130 | 3.160 | 3.040 | 3.140 | 1,078,080 | +0.01(+0.32%) |
Jul 28, 2017 | 3.010 | 3.180 | 2.970 | 3.130 | 686,309 | +0.06(+1.95%) |
Jul 27, 2017 | 3.180 | 3.220 | 3.060 | 3.070 | 882,523 | -0.10(-3.15%) |
Jul 26, 2017 | 3.180 | 3.200 | 3.150 | 3.170 | 531,134 | -0.01(-0.31%) |
Jul 25, 2017 | 3.140 | 3.190 | 3.100 | 3.180 | 769,097 | +0.05(+1.60%) |
Jul 24, 2017 | 3.050 | 3.130 | 3.020 | 3.130 | 691,643 | +0.11(+3.64%) |
Jul 21, 2017 | 3.160 | 3.160 | 2.950 | 3.020 | 1,441,861 | -0.11(-3.51%) |
Jul 20, 2017 | 3.190 | 3.110 | 3.130 | 868,913 | -0.06(-1.88%) | |
Jul 19, 2017 | 3.250 | 3.253 | 3.160 | 3.190 | 787,902 | -0.01(-0.31%) |
Jul 18, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 664,848 | -0.09(-2.74%) |
Jul 17, 2017 | 3.290 | 3.310 | 3.235 | 3.290 | 1,154,012 | +0.00(+0.00%) |
Jul 14, 2017 | 3.260 | 3.320 | 3.260 | 3.290 | 698,477 | +0.02(+0.61%) |
Jul 13, 2017 | 3.330 | 3.350 | 3.180 | 3.270 | 1,001,517 | -0.02(-0.61%) |
Jul 12, 2017 | 3.230 | 3.370 | 3.220 | 3.290 | 2,445,162 | +0.07(+2.17%) |
Jul 11, 2017 | 3.190 | 3.230 | 3.130 | 3.220 | 840,308 | +0.03(+0.94%) |
Jul 10, 2017 | 3.210 | 3.220 | 3.125 | 3.190 | 1,154,433 | +0.00(+0.00%) |
Jul 07, 2017 | 3.060 | 3.200 | 3.060 | 3.190 | 980,046 | +0.13(+4.25%) |
Jul 06, 2017 | 3.080 | 3.110 | 3.030 | 3.060 | 1,051,590 | -0.06(-1.92%) |
Jul 05, 2017 | 3.170 | 3.190 | 3.100 | 3.120 | 1,155,151 | -0.07(-2.19%) |
Jul 03, 2017 | 3.225 | 3.130 | 3.190 | 592,596 | -0.03(-0.93%) | |
Jun 30, 2017 | 3.240 | 3.289 | 3.170 | 3.220 | 1,899,744 | -0.01(-0.31%) |
Jun 29, 2017 | 3.200 | 3.230 | 3.140 | 3.230 | 1,299,999 | +0.04(+1.25%) |
Jun 28, 2017 | 3.100 | 3.200 | 3.040 | 3.190 | 1,393,011 | +0.09(+2.90%) |
Jun 27, 2017 | 3.130 | 3.175 | 3.070 | 3.100 | 1,055,072 | -0.05(-1.59%) |
Jun 26, 2017 | 3.120 | 3.180 | 3.080 | 3.150 | 1,904,804 | -0.06(-1.87%) |
Jun 23, 2017 | 3.240 | 3.210 | 19,929,356 | +0.20(+6.64%) | ||
Jun 22, 2017 | 2.960 | 3.020 | 2.940 | 3.010 | 1,377,970 | +0.06(+2.03%) |
Jun 21, 2017 | 2.990 | 3.040 | 2.930 | 2.950 | 1,042,393 | -0.04(-1.34%) |
Jun 20, 2017 | 2.970 | 3.090 | 2.970 | 2.990 | 1,405,365 | +0.02(+0.67%) |
Jun 19, 2017 | 2.900 | 3.000 | 2.860 | 2.970 | 1,553,800 | +0.07(+2.41%) |
Jun 16, 2017 | 3.000 | 3.005 | 2.880 | 2.900 | 1,077,062 | -0.08(-2.68%) |
Jun 15, 2017 | 2.870 | 3.020 | 2.860 | 2.980 | 1,507,382 | +0.12(+4.20%) |
Jun 14, 2017 | 3.000 | 3.020 | 2.850 | 2.860 | 1,481,015 | -0.11(-3.70%) |
Jun 13, 2017 | 2.900 | 3.060 | 2.880 | 2.970 | 2,625,076 | +0.19(+6.83%) |
Jun 12, 2017 | 2.820 | 2.830 | 2.655 | 2.780 | 1,813,655 | -0.05(-1.77%) |
Jun 09, 2017 | 2.640 | 2.885 | 2.620 | 2.830 | 1,779,972 | +0.17(+6.39%) |
Jun 08, 2017 | 2.650 | 2.670 | 2.570 | 2.660 | 839,132 | +0.00(+0.00%) |
Jun 07, 2017 | 2.580 | 2.660 | 2.530 | 2.660 | 1,005,846 | +0.11(+4.31%) |
Jun 06, 2017 | 2.650 | 2.670 | 2.510 | 2.550 | 1,235,638 | -0.12(-4.49%) |
Jun 05, 2017 | 2.540 | 2.680 | 2.540 | 2.670 | 1,195,047 | +0.10(+3.89%) |
Jun 02, 2017 | 2.520 | 2.570 | 2.470 | 2.570 | 1,011,180 | +0.05(+1.98%) |
Jun 01, 2017 | 2.450 | 2.570 | 2.440 | 2.520 | 676,150 | +0.09(+3.70%) |
May 31, 2017 | 2.430 | 2.470 | 2.350 | 2.430 | 923,996 | -0.01(-0.41%) |
May 30, 2017 | 2.500 | 2.510 | 2.380 | 2.440 | 924,305 | -0.07(-2.79%) |
May 26, 2017 | 2.550 | 2.555 | 2.480 | 2.510 | 652,229 | -0.04(-1.57%) |
May 25, 2017 | 2.550 | 2.580 | 2.490 | 2.550 | 591,109 | +0.00(+0.00%) |
May 24, 2017 | 2.550 | 2.580 | 2.460 | 2.550 | 664,650 | +0.02(+0.79%) |
May 23, 2017 | 2.450 | 2.550 | 2.440 | 2.530 | 892,330 | +0.08(+3.27%) |
May 22, 2017 | 2.570 | 2.580 | 2.420 | 2.450 | 1,605,054 | -0.13(-5.04%) |
May 19, 2017 | 2.600 | 2.650 | 2.570 | 2.580 | 751,528 | +0.01(+0.39%) |
May 18, 2017 | 2.570 | 2.620 | 2.540 | 2.570 | 998,067 | +0.01(+0.39%) |
May 17, 2017 | 2.690 | 2.699 | 2.560 | 2.560 | 1,601,702 | -0.14(-5.19%) |
May 16, 2017 | 2.650 | 2.710 | 2.630 | 2.700 | 969,664 | +0.08(+3.05%) |
May 15, 2017 | 2.670 | 2.740 | 2.620 | 2.620 | 949,466 | -0.05(-1.87%) |
May 12, 2017 | 2.700 | 2.720 | 2.650 | 2.670 | 747,213 | -0.01(-0.37%) |
May 11, 2017 | 2.680 | 2.745 | 2.670 | 2.680 | 1,169,234 | -0.03(-1.11%) |
May 10, 2017 | 2.750 | 2.775 | 2.630 | 2.710 | 1,697,687 | -0.08(-2.87%) |
May 09, 2017 | 2.920 | 2.950 | 2.740 | 2.790 | 1,995,836 | -0.11(-3.79%) |
May 08, 2017 | 3.010 | 3.019 | 2.900 | 2.900 | 1,155,621 | -0.09(-3.01%) |
May 05, 2017 | 3.060 | 3.070 | 2.960 | 2.990 | 1,091,843 | -0.04(-1.32%) |
May 04, 2017 | 3.000 | 3.130 | 2.990 | 3.030 | 1,829,418 | +0.03(+1.00%) |
May 03, 2017 | 3.070 | 3.090 | 2.925 | 3.000 | 1,334,413 | -0.08(-2.60%) |
May 02, 2017 | 3.200 | 3.210 | 3.070 | 3.080 | 1,227,293 | -0.10(-3.14%) |
May 01, 2017 | 3.100 | 3.190 | 3.070 | 3.180 | 1,071,185 | +0.06(+1.92%) |
Apr 28, 2017 | 3.140 | 3.210 | 3.100 | 3.120 | 1,593,614 | -0.02(-0.64%) |
Apr 27, 2017 | 3.190 | 3.236 | 3.120 | 3.140 | 3,221,835 | -0.02(-0.63%) |
Apr 26, 2017 | 3.080 | 3.240 | 3.040 | 3.160 | 3,342,279 | +0.10(+3.27%) |
Apr 25, 2017 | 2.830 | 3.130 | 2.821 | 3.060 | 5,209,397 | +0.25(+8.90%) |
Apr 24, 2017 | 2.850 | 2.890 | 2.790 | 2.810 | 1,173,481 | -0.01(-0.35%) |
Apr 21, 2017 | 2.830 | 2.950 | 2.760 | 2.820 | 3,141,195 | +0.06(+2.17%) |
Apr 20, 2017 | 2.730 | 2.770 | 2.700 | 2.760 | 1,153,406 | +0.04(+1.47%) |
Apr 19, 2017 | 2.720 | 2.770 | 2.700 | 2.720 | 997,527 | +0.00(+0.00%) |
Apr 18, 2017 | 2.840 | 2.840 | 2.700 | 2.720 | 921,343 | -0.11(-3.89%) |
Apr 17, 2017 | 2.890 | 2.920 | 2.800 | 2.830 | 668,226 | -0.03(-1.05%) |
Apr 13, 2017 | 2.810 | 2.910 | 2.790 | 2.860 | 935,829 | +0.05(+1.78%) |
Apr 12, 2017 | 2.810 | 2.820 | 2.760 | 2.810 | 549,727 | +0.01(+0.36%) |
Apr 11, 2017 | 2.830 | 2.850 | 2.770 | 2.800 | 746,942 | +0.00(+0.00%) |
Apr 10, 2017 | 2.930 | 2.955 | 2.800 | 2.800 | 1,200,852 | -0.13(-4.44%) |
Apr 07, 2017 | 2.970 | 2.975 | 2.910 | 2.930 | 715,744 | -0.04(-1.35%) |
Apr 06, 2017 | 2.980 | 3.000 | 2.911 | 2.970 | 1,164,436 | +0.00(+0.00%) |
Apr 05, 2017 | 2.990 | 3.095 | 2.970 | 2.970 | 2,055,932 | +0.05(+1.71%) |
Apr 04, 2017 | 2.890 | 3.040 | 2.870 | 2.920 | 2,441,016 | +0.05(+1.74%) |
Apr 03, 2017 | 2.940 | 2.980 | 2.810 | 2.870 | 1,610,898 | +0.03(+1.06%) |
Mar 31, 2017 | 2.760 | 2.950 | 2.760 | 2.840 | 2,808,944 | +0.10(+3.65%) |
Mar 30, 2017 | 2.770 | 2.770 | 2.690 | 2.740 | 734,958 | +0.00(+0.00%) |
Mar 29, 2017 | 2.780 | 2.800 | 2.730 | 2.740 | 894,350 | -0.02(-0.72%) |
Mar 28, 2017 | 2.720 | 2.800 | 2.720 | 2.760 | 662,383 | -0.01(-0.36%) |
Mar 27, 2017 | 2.730 | 2.800 | 2.720 | 2.770 | 802,968 | +0.01(+0.36%) |
Mar 24, 2017 | 2.790 | 2.820 | 2.730 | 2.760 | 848,061 | -0.01(-0.36%) |
Mar 23, 2017 | 2.810 | 2.840 | 2.750 | 2.770 | 836,920 | -0.03(-1.07%) |
Mar 22, 2017 | 2.620 | 2.835 | 2.550 | 2.800 | 1,622,677 | +0.15(+5.66%) |
Mar 21, 2017 | 2.800 | 2.850 | 2.620 | 2.650 | 1,795,789 | -0.17(-6.03%) |
Mar 20, 2017 | 2.800 | 2.870 | 2.780 | 2.820 | 1,064,717 | +0.02(+0.71%) |
Mar 17, 2017 | 2.810 | 2.900 | 2.770 | 2.800 | 1,842,961 | -0.02(-0.71%) |
Mar 16, 2017 | 2.780 | 2.850 | 2.720 | 2.820 | 1,586,256 | +0.07(+2.55%) |
Mar 15, 2017 | 2.640 | 2.750 | 2.560 | 2.750 | 2,020,791 | +0.16(+6.18%) |
Mar 14, 2017 | 2.530 | 2.740 | 2.470 | 2.590 | 2,451,051 | +0.10(+4.02%) |
Mar 13, 2017 | 2.430 | 2.520 | 2.430 | 2.490 | 1,179,383 | +0.05(+2.05%) |
Mar 10, 2017 | 2.450 | 2.470 | 2.400 | 2.440 | 526,434 | -0.01(-0.41%) |
Mar 09, 2017 | 2.410 | 2.460 | 2.360 | 2.450 | 909,569 | +0.03(+1.24%) |
Mar 08, 2017 | 2.450 | 2.480 | 2.410 | 2.420 | 921,421 | -0.03(-1.22%) |
Mar 07, 2017 | 2.480 | 2.500 | 2.380 | 2.450 | 1,201,936 | -0.03(-1.21%) |
Mar 06, 2017 | 2.500 | 2.550 | 2.440 | 2.480 | 697,110 | -0.02(-0.80%) |
Mar 03, 2017 | 2.550 | 2.560 | 2.460 | 2.500 | 544,378 | -0.05(-1.96%) |
Mar 02, 2017 | 2.510 | 2.565 | 2.480 | 2.550 | 569,164 | +0.04(+1.59%) |
Mar 01, 2017 | 2.490 | 2.560 | 2.460 | 2.510 | 1,020,282 | +0.05(+2.03%) |
Feb 28, 2017 | 2.500 | 2.540 | 2.421 | 2.460 | 532,063 | -0.01(-0.40%) |
Feb 27, 2017 | 2.470 | 2.500 | 2.370 | 2.470 | 955,039 | +0.06(+2.49%) |
Feb 24, 2017 | 2.300 | 2.430 | 2.300 | 2.410 | 568,377 | +0.10(+4.33%) |
Feb 23, 2017 | 2.360 | 2.375 | 2.305 | 2.310 | 437,523 | -0.06(-2.53%) |
Feb 22, 2017 | 2.450 | 2.500 | 2.350 | 2.370 | 867,396 | -0.10(-4.05%) |
Feb 21, 2017 | 2.560 | 2.640 | 2.441 | 2.470 | 1,491,044 | -0.11(-4.26%) |
Feb 17, 2017 | 2.580 | 2.580 | 2.580 | 0 | +0.04(+1.57%) | |
Feb 16, 2017 | 2.520 | 2.570 | 2.460 | 2.540 | 1,041,276 | -0.01(-0.39%) |
Feb 15, 2017 | 2.410 | 2.670 | 2.410 | 2.550 | 1,797,134 | +0.14(+5.81%) |
Feb 14, 2017 | 2.270 | 2.430 | 2.260 | 2.410 | 1,158,144 | +0.12(+5.24%) |
Feb 13, 2017 | 2.280 | 2.305 | 2.260 | 2.290 | 268,177 | +0.01(+0.44%) |
Feb 10, 2017 | 2.320 | 2.340 | 2.240 | 2.280 | 465,936 | -0.02(-0.87%) |
Feb 09, 2017 | 2.290 | 2.340 | 2.270 | 2.300 | 345,611 | +0.00(+0.00%) |
Feb 08, 2017 | 2.200 | 2.320 | 2.160 | 2.300 | 942,295 | +0.10(+4.55%) |
Feb 07, 2017 | 2.250 | 2.270 | 2.160 | 2.200 | 1,032,332 | -0.05(-2.22%) |
Feb 06, 2017 | 2.260 | 2.300 | 2.240 | 2.250 | 673,621 | +0.00(+0.00%) |
Feb 03, 2017 | 2.200 | 2.280 | 2.160 | 2.250 | 703,093 | +0.04(+1.81%) |
Feb 02, 2017 | 2.200 | 2.380 | 2.100 | 2.210 | 2,142,902 | -0.02(-0.90%) |
Feb 01, 2017 | 2.200 | 2.260 | 2.150 | 2.230 | 712,720 | +0.03(+1.36%) |
Jan 31, 2017 | 2.210 | 2.230 | 2.120 | 2.200 | 1,093,665 | +0.00(+0.00%) |
Jan 30, 2017 | 1.950 | 2.220 | 1.870 | 2.200 | 2,552,979 | +0.26(+13.40%) |
Jan 27, 2017 | 1.970 | 1.970 | 1.830 | 1.940 | 1,234,941 | -0.04(-2.02%) |
Jan 26, 2017 | 2.030 | 2.060 | 1.930 | 1.980 | 1,003,961 | -0.06(-2.94%) |
Jan 25, 2017 | 2.050 | 2.111 | 2.000 | 2.040 | 788,778 | -0.01(-0.49%) |
Jan 24, 2017 | 2.080 | 2.115 | 2.040 | 2.050 | 348,603 | -0.04(-1.91%) |
Jan 23, 2017 | 2.100 | 2.140 | 2.065 | 2.090 | 363,721 | -0.03(-1.42%) |
Jan 20, 2017 | 2.100 | 2.140 | 2.060 | 2.120 | 586,553 | +0.02(+0.95%) |
Jan 19, 2017 | 2.130 | 2.150 | 2.060 | 2.100 | 707,831 | -0.04(-1.87%) |
Jan 18, 2017 | 2.150 | 2.160 | 2.060 | 2.140 | 693,612 | -0.01(-0.47%) |
Jan 17, 2017 | 2.060 | 2.160 | 1.990 | 2.150 | 901,844 | +0.06(+2.87%) |
Jan 13, 2017 | 2.090 | 2.090 | 2.090 | 0 | -0.11(-5.00%) | |
Jan 12, 2017 | 2.300 | 2.300 | 2.190 | 2.200 | 1,045,290 | -0.08(-3.51%) |
Jan 11, 2017 | 2.250 | 2.320 | 2.180 | 2.280 | 1,834,912 | +0.03(+1.33%) |
Jan 10, 2017 | 2.290 | 2.300 | 2.231 | 2.250 | 856,063 | -0.03(-1.32%) |
Jan 09, 2017 | 2.320 | 2.320 | 2.220 | 2.280 | 756,511 | -0.02(-0.87%) |
Jan 06, 2017 | 2.300 | 2.350 | 2.270 | 2.300 | 999,104 | -0.01(-0.43%) |
Jan 05, 2017 | 2.310 | 2.340 | 2.250 | 2.310 | 730,023 | -0.02(-0.86%) |
Jan 04, 2017 | 2.320 | 2.360 | 2.290 | 2.330 | 1,317,179 | +0.02(+0.87%) |
Jan 03, 2017 | 2.380 | 2.420 | 2.300 | 2.310 | 1,451,152 | -0.02(-0.86%) |
Dec 30, 2016 | 2.330 | 2.330 | 2.330 | 0 | +0.07(+3.10%) | |
Dec 29, 2016 | 2.290 | 2.300 | 2.230 | 2.260 | 701,686 | -0.04(-1.74%) |
Dec 28, 2016 | 2.350 | 2.380 | 2.265 | 2.300 | 467,521 | -0.05(-2.13%) |
Dec 27, 2016 | 2.420 | 2.450 | 2.330 | 2.350 | 835,145 | -0.03(-1.26%) |
Dec 23, 2016 | 2.380 | 2.380 | 2.380 | 0 | +0.16(+7.21%) | |
Dec 22, 2016 | 2.330 | 2.330 | 2.214 | 2.220 | 642,930 | -0.09(-3.90%) |
Dec 21, 2016 | 2.300 | 2.420 | 2.265 | 2.310 | 1,264,684 | +0.02(+0.87%) |
Dec 20, 2016 | 2.300 | 2.320 | 2.200 | 2.290 | 766,539 | +0.02(+0.88%) |
Dec 19, 2016 | 2.230 | 2.390 | 2.200 | 2.270 | 1,554,183 | +0.08(+3.65%) |
Dec 16, 2016 | 2.150 | 2.250 | 2.150 | 2.190 | 602,397 | +0.04(+1.86%) |
Dec 15, 2016 | 2.210 | 2.280 | 2.110 | 2.150 | 1,021,687 | -0.06(-2.71%) |
Dec 14, 2016 | 2.050 | 2.295 | 2.040 | 2.210 | 1,980,420 | +0.17(+8.33%) |
Dec 13, 2016 | 2.030 | 2.090 | 2.000 | 2.040 | 1,255,079 | +0.08(+4.08%) |
Dec 12, 2016 | 2.020 | 2.030 | 1.940 | 1.960 | 570,871 | -0.07(-3.45%) |
Dec 09, 2016 | 2.010 | 2.041 | 1.930 | 2.030 | 641,393 | +0.03(+1.50%) |
Dec 08, 2016 | 2.040 | 2.040 | 2.000 | 2.000 | 336,883 | -0.04(-1.96%) |
Dec 07, 2016 | 2.000 | 2.050 | 1.980 | 2.040 | 676,707 | +0.02(+0.99%) |
Dec 06, 2016 | 2.060 | 2.090 | 1.990 | 2.020 | 2,308,671 | -0.05(-2.42%) |
Dec 05, 2016 | 2.050 | 2.100 | 2.015 | 2.070 | 1,039,045 | +0.04(+1.97%) |
Dec 02, 2016 | 1.910 | 2.060 | 1.910 | 2.030 | 569,007 | +0.10(+5.18%) |
Dec 01, 2016 | 2.020 | 2.030 | 1.910 | 1.930 | 705,637 | -0.09(-4.46%) |
Nov 30, 2016 | 2.050 | 2.050 | 1.950 | 2.020 | 361,590 | +0.00(+0.00%) |
Nov 29, 2016 | 2.010 | 2.060 | 2.000 | 2.020 | 403,671 | +0.03(+1.51%) |
Nov 28, 2016 | 2.050 | 2.090 | 1.990 | 1.990 | 1,220,964 | -0.04(-1.97%) |
Nov 25, 2016 | 1.980 | 2.050 | 1.941 | 2.030 | 669,490 | +0.07(+3.57%) |
Nov 23, 2016 | 1.960 | 1.960 | 1.960 | 0 | +0.08(+4.26%) | |
Nov 22, 2016 | 1.930 | 1.930 | 1.800 | 1.880 | 366,629 | -0.05(-2.59%) |
Nov 21, 2016 | 1.940 | 1.960 | 1.890 | 1.930 | 503,416 | -0.01(-0.52%) |
Nov 18, 2016 | 1.850 | 1.980 | 1.820 | 1.940 | 926,878 | +0.09(+4.86%) |
Nov 17, 2016 | 1.840 | 1.880 | 1.840 | 1.850 | 143,217 | +0.01(+0.54%) |
Nov 16, 2016 | 1.850 | 1.880 | 1.820 | 1.840 | 354,214 | -0.03(-1.60%) |
Nov 15, 2016 | 1.920 | 1.950 | 1.860 | 1.870 | 519,651 | -0.05(-2.60%) |
Nov 14, 2016 | 1.900 | 1.920 | 1.810 | 1.920 | 579,858 | +0.05(+2.67%) |
Nov 11, 2016 | 1.770 | 1.905 | 1.763 | 1.870 | 615,128 | +0.08(+4.47%) |
Nov 10, 2016 | 1.820 | 1.880 | 1.770 | 1.790 | 863,038 | +0.00(+0.00%) |
Nov 09, 2016 | 1.550 | 1.810 | 1.500 | 1.790 | 1,346,206 | +0.12(+7.19%) |
Nov 08, 2016 | 1.610 | 1.680 | 1.600 | 1.670 | 292,703 | +0.04(+2.45%) |
Nov 07, 2016 | 1.560 | 1.670 | 1.560 | 1.630 | 331,326 | +0.10(+6.54%) |
Nov 04, 2016 | 1.480 | 1.570 | 1.480 | 1.530 | 243,725 | +0.03(+2.00%) |
Nov 03, 2016 | 1.570 | 1.700 | 1.410 | 1.500 | 940,488 | -0.12(-7.41%) |
Nov 02, 2016 | 1.670 | 1.700 | 1.610 | 1.620 | 434,564 | -0.07(-4.14%) |
Nov 01, 2016 | 1.750 | 1.750 | 1.660 | 1.690 | 476,077 | -0.07(-3.98%) |
Oct 31, 2016 | 1.730 | 1.760 | 1.690 | 1.760 | 430,678 | +0.05(+2.92%) |
Oct 28, 2016 | 1.770 | 1.770 | 1.680 | 1.710 | 497,929 | -0.04(-2.29%) |
Oct 27, 2016 | 1.750 | 1.770 | 1.730 | 1.750 | 416,013 | +0.02(+1.16%) |
Oct 26, 2016 | 1.700 | 1.770 | 1.650 | 1.730 | 334,233 | +0.04(+2.37%) |
Oct 25, 2016 | 1.650 | 1.715 | 1.645 | 1.690 | 441,078 | +0.03(+1.81%) |
Oct 24, 2016 | 1.710 | 1.710 | 1.650 | 1.660 | 350,447 | -0.05(-2.92%) |
Oct 21, 2016 | 1.690 | 1.740 | 1.690 | 1.710 | 239,826 | +0.01(+0.59%) |
Oct 20, 2016 | 1.720 | 1.720 | 1.680 | 1.700 | 298,761 | -0.01(-0.58%) |
Oct 19, 2016 | 1.790 | 1.800 | 1.700 | 1.710 | 441,471 | -0.06(-3.39%) |
Oct 18, 2016 | 1.630 | 1.780 | 1.630 | 1.770 | 673,070 | +0.10(+5.99%) |
Oct 17, 2016 | 1.670 | 1.720 | 1.630 | 1.670 | 471,158 | -0.01(-0.60%) |
Oct 14, 2016 | 1.730 | 1.740 | 1.670 | 1.680 | 382,166 | -0.05(-2.89%) |
Oct 13, 2016 | 1.720 | 1.750 | 1.680 | 1.730 | 713,738 | +0.01(+0.58%) |
Oct 12, 2016 | 1.800 | 1.800 | 1.700 | 1.720 | 404,965 | -0.06(-3.37%) |
Oct 11, 2016 | 1.800 | 1.840 | 1.760 | 1.780 | 579,111 | -0.02(-1.11%) |
Oct 10, 2016 | 1.760 | 1.820 | 1.758 | 1.800 | 1,070,372 | +0.05(+2.86%) |
Oct 07, 2016 | 1.750 | 1.750 | 1.670 | 1.750 | 589,836 | +0.00(+0.00%) |
Oct 06, 2016 | 1.750 | 1.760 | 1.700 | 1.750 | 457,592 | +0.00(+0.00%) |
Oct 05, 2016 | 1.650 | 1.770 | 1.650 | 1.750 | 743,342 | +0.09(+5.42%) |
Oct 04, 2016 | 1.770 | 1.770 | 1.650 | 1.660 | 649,564 | -0.10(-5.68%) |
Oct 03, 2016 | 1.690 | 1.770 | 1.680 | 1.760 | 442,713 | +0.08(+4.76%) |
Sep 30, 2016 | 1.770 | 1.780 | 1.660 | 1.680 | 1,524,162 | -0.09(-5.08%) |
Sep 29, 2016 | 1.770 | 1.850 | 1.740 | 1.770 | 1,495,440 | +0.02(+1.14%) |
Sep 28, 2016 | 1.760 | 1.780 | 1.710 | 1.750 | 1,004,401 | +0.02(+1.16%) |
Sep 27, 2016 | 1.660 | 1.750 | 1.640 | 1.730 | 1,150,621 | +0.08(+4.85%) |
Sep 26, 2016 | 1.650 | 1.680 | 1.630 | 1.650 | 682,445 | -0.01(-0.60%) |
Sep 23, 2016 | 1.670 | 1.690 | 1.610 | 1.660 | 702,969 | +0.00(+0.00%) |
Sep 22, 2016 | 1.610 | 1.690 | 1.560 | 1.660 | 1,039,095 | +0.05(+3.11%) |
Sep 21, 2016 | 1.570 | 1.670 | 1.561 | 1.610 | 994,071 | +0.01(+0.63%) |
Sep 20, 2016 | 1.550 | 1.790 | 1.550 | 1.600 | 2,490,545 | +0.07(+4.58%) |
Sep 19, 2016 | 1.450 | 1.540 | 1.430 | 1.530 | 926,369 | +0.10(+6.99%) |
Sep 16, 2016 | 1.410 | 1.430 | 1.370 | 1.430 | 604,283 | +0.03(+2.14%) |
Sep 15, 2016 | 1.370 | 1.410 | 1.345 | 1.400 | 848,505 | +0.04(+2.94%) |
Sep 14, 2016 | 1.320 | 1.380 | 1.280 | 1.360 | 640,015 | +0.06(+4.62%) |
Sep 13, 2016 | 1.360 | 1.360 | 1.270 | 1.300 | 558,313 | -0.06(-4.41%) |
Sep 12, 2016 | 1.360 | 1.380 | 1.335 | 1.360 | 359,630 | +0.01(+0.74%) |
Sep 09, 2016 | 1.410 | 1.410 | 1.320 | 1.350 | 1,143,503 | -0.04(-2.88%) |
Sep 08, 2016 | 1.370 | 1.430 | 1.360 | 1.390 | 1,030,826 | +0.01(+0.72%) |
Sep 07, 2016 | 1.330 | 1.400 | 1.310 | 1.380 | 1,090,317 | +0.07(+5.34%) |
Sep 06, 2016 | 1.240 | 1.320 | 1.240 | 1.310 | 647,519 | +0.05(+3.97%) |
Sep 02, 2016 | 1.220 | 1.260 | 1.260 | 1.260 | 260,400 | +0.05(+4.13%) |
Sep 01, 2016 | 1.210 | 1.230 | 1.170 | 1.210 | 537,737 | -0.01(-0.82%) |
Aug 31, 2016 | 1.270 | 1.270 | 1.210 | 1.220 | 944,585 | -0.04(-3.17%) |
Aug 30, 2016 | 1.170 | 1.280 | 1.163 | 1.260 | 1,104,426 | +0.08(+6.78%) |
Aug 29, 2016 | 1.370 | 1.370 | 1.160 | 1.180 | 3,301,659 | -0.23(-16.31%) |
Aug 26, 2016 | 1.450 | 1.490 | 1.379 | 1.410 | 1,371,161 | -0.04(-2.76%) |
Aug 25, 2016 | 1.280 | 1.460 | 1.280 | 1.450 | 3,077,992 | +0.18(+14.17%) |
Aug 24, 2016 | 1.320 | 1.340 | 1.240 | 1.270 | 1,358,016 | -0.03(-2.31%) |
Aug 23, 2016 | 1.180 | 1.440 | 1.180 | 1.300 | 3,935,722 | +0.14(+12.07%) |
Aug 22, 2016 | 1.120 | 1.190 | 1.100 | 1.160 | 1,048,025 | +0.04(+3.57%) |
Aug 19, 2016 | 1.080 | 1.130 | 1.080 | 1.120 | 379,772 | +0.03(+2.75%) |
Aug 18, 2016 | 1.070 | 1.110 | 1.070 | 1.090 | 297,730 | +0.01(+0.93%) |
Aug 17, 2016 | 1.080 | 1.100 | 1.030 | 1.080 | 401,191 | -0.01(-0.92%) |
Aug 16, 2016 | 1.080 | 1.110 | 1.075 | 1.090 | 310,391 | +0.00(+0.00%) |
Aug 15, 2016 | 1.080 | 1.120 | 1.080 | 1.090 | 270,684 | +0.01(+0.93%) |
Aug 12, 2016 | 1.070 | 1.100 | 1.015 | 1.080 | 464,319 | +0.01(+0.93%) |
Aug 11, 2016 | 1.140 | 1.160 | 1.050 | 1.070 | 469,550 | -0.07(-6.14%) |
Aug 10, 2016 | 1.180 | 1.190 | 1.135 | 1.140 | 348,561 | -0.01(-0.87%) |
Aug 09, 2016 | 1.040 | 1.170 | 1.040 | 1.150 | 1,519,963 | +0.08(+7.48%) |
Aug 08, 2016 | 1.100 | 1.110 | 1.070 | 1.070 | 348,933 | -0.03(-2.73%) |
Aug 05, 2016 | 1.100 | 1.125 | 1.070 | 1.100 | 511,140 | +0.01(+0.92%) |
Aug 04, 2016 | 1.130 | 1.130 | 1.080 | 1.090 | 397,757 | -0.02(-1.80%) |
Aug 03, 2016 | 1.080 | 1.120 | 1.070 | 1.110 | 447,449 | +0.03(+2.78%) |
Aug 02, 2016 | 1.030 | 1.090 | 1.010 | 1.080 | 583,632 | +0.05(+4.85%) |