Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.690 | 1.690 | 1.590 | 1.660 | 355,236 | -0.04(-2.35%) |
Aug 30, 2017 | 1.810 | 1.866 | 1.670 | 1.700 | 340,623 | -0.13(-7.10%) |
Aug 29, 2017 | 1.850 | 1.910 | 1.710 | 1.830 | 304,686 | -0.05(-2.66%) |
Aug 28, 2017 | 1.910 | 1.950 | 1.830 | 1.880 | 201,208 | -0.02(-1.05%) |
Aug 25, 2017 | 1.970 | 2.010 | 1.750 | 1.900 | 1,173,177 | -0.09(-4.52%) |
Aug 24, 2017 | 2.020 | 2.050 | 1.900 | 1.990 | 453,502 | -0.06(-2.93%) |
Aug 23, 2017 | 2.000 | 2.080 | 1.920 | 2.050 | 225,260 | +0.06(+3.02%) |
Aug 22, 2017 | 2.020 | 2.065 | 1.910 | 1.990 | 139,042 | -0.04(-1.97%) |
Aug 21, 2017 | 2.080 | 2.107 | 1.990 | 2.030 | 132,389 | -0.06(-2.87%) |
Aug 18, 2017 | 2.140 | 2.170 | 2.070 | 2.090 | 150,426 | -0.05(-2.34%) |
Aug 17, 2017 | 2.210 | 2.300 | 2.110 | 2.140 | 103,423 | -0.09(-4.04%) |
Aug 16, 2017 | 2.280 | 2.300 | 2.160 | 2.230 | 86,213 | -0.04(-1.76%) |
Aug 15, 2017 | 2.190 | 2.330 | 2.100 | 2.270 | 285,831 | +0.12(+5.58%) |
Aug 14, 2017 | 2.200 | 2.200 | 2.130 | 2.150 | 118,627 | -0.07(-3.15%) |
Aug 11, 2017 | 2.100 | 2.220 | 2.060 | 2.220 | 112,780 | +0.12(+5.71%) |
Aug 10, 2017 | 2.160 | 2.180 | 2.090 | 2.100 | 188,576 | -0.15(-6.67%) |
Aug 09, 2017 | 2.450 | 2.450 | 2.080 | 2.250 | 465,377 | -0.05(-2.17%) |
Aug 08, 2017 | 2.220 | 2.480 | 2.200 | 2.300 | 465,745 | +0.06(+2.68%) |
Aug 07, 2017 | 2.250 | 2.300 | 2.160 | 2.240 | 161,688 | +0.00(+0.00%) |
Aug 04, 2017 | 2.300 | 2.150 | 2.240 | 170,002 | +0.04(+1.82%) | |
Aug 03, 2017 | 2.110 | 2.290 | 2.090 | 2.200 | 211,099 | +0.04(+1.85%) |
Aug 02, 2017 | 2.220 | 2.220 | 2.060 | 2.160 | 207,962 | -0.08(-3.57%) |
Aug 01, 2017 | 2.330 | 2.340 | 2.200 | 2.240 | 229,443 | -0.09(-3.86%) |
Jul 31, 2017 | 2.380 | 2.450 | 2.310 | 2.330 | 259,965 | -0.06(-2.51%) |
Jul 28, 2017 | 2.390 | 2.420 | 2.320 | 2.390 | 206,397 | +0.00(+0.00%) |
Jul 27, 2017 | 2.510 | 2.540 | 2.350 | 2.390 | 281,797 | -0.08(-3.24%) |
Jul 26, 2017 | 2.380 | 2.630 | 2.353 | 2.470 | 419,987 | +0.08(+3.35%) |
Jul 25, 2017 | 2.390 | 2.470 | 2.350 | 2.390 | 182,662 | -0.01(-0.42%) |
Jul 24, 2017 | 2.370 | 2.430 | 2.323 | 2.400 | 244,602 | +0.03(+1.27%) |
Jul 21, 2017 | 2.300 | 2.450 | 2.260 | 2.370 | 518,081 | +0.05(+2.16%) |
Jul 20, 2017 | 2.400 | 2.400 | 2.270 | 2.320 | 236,022 | -0.05(-2.11%) |
Jul 19, 2017 | 2.490 | 2.490 | 2.350 | 2.370 | 317,542 | -0.15(-5.95%) |
Jul 18, 2017 | 2.800 | 2.800 | 2.460 | 2.520 | 524,973 | -0.23(-8.36%) |
Jul 17, 2017 | 2.410 | 2.750 | 2.410 | 2.750 | 681,414 | +0.34(+14.11%) |
Jul 14, 2017 | 2.370 | 2.440 | 2.360 | 2.410 | 124,751 | +0.01(+0.42%) |
Jul 13, 2017 | 2.390 | 2.460 | 2.340 | 2.400 | 185,507 | +0.03(+1.27%) |
Jul 12, 2017 | 2.400 | 2.470 | 2.310 | 2.370 | 290,037 | +0.04(+1.72%) |
Jul 11, 2017 | 2.320 | 2.415 | 2.230 | 2.330 | 151,922 | +0.01(+0.43%) |
Jul 10, 2017 | 2.280 | 2.408 | 2.200 | 2.320 | 391,737 | +0.02(+0.87%) |
Jul 07, 2017 | 2.450 | 2.455 | 2.270 | 2.300 | 284,749 | -0.12(-4.96%) |
Jul 06, 2017 | 2.440 | 2.490 | 2.390 | 2.420 | 389,958 | -0.07(-2.81%) |
Jul 05, 2017 | 2.590 | 2.630 | 2.450 | 2.490 | 315,229 | -0.10(-3.86%) |
Jul 03, 2017 | 2.620 | 2.700 | 2.535 | 2.590 | 200,030 | -0.07(-2.63%) |
Jun 30, 2017 | 2.750 | 2.760 | 2.620 | 2.660 | 344,955 | -0.11(-3.97%) |
Jun 29, 2017 | 3.090 | 3.090 | 2.720 | 2.770 | 917,551 | -0.27(-8.88%) |
Jun 28, 2017 | 2.700 | 3.070 | 2.660 | 3.040 | 1,511,947 | +0.33(+12.18%) |
Jun 27, 2017 | 2.670 | 2.720 | 2.654 | 2.710 | 157,589 | +0.02(+0.74%) |
Jun 26, 2017 | 2.720 | 2.730 | 2.660 | 2.690 | 110,725 | -0.05(-1.82%) |
Jun 23, 2017 | 2.710 | 2.740 | 2.660 | 2.740 | 113,283 | +0.01(+0.37%) |
Jun 22, 2017 | 2.720 | 2.770 | 2.670 | 2.730 | 130,314 | -0.03(-1.09%) |
Jun 21, 2017 | 2.690 | 2.780 | 2.620 | 2.760 | 281,167 | +0.05(+1.85%) |
Jun 20, 2017 | 2.740 | 2.785 | 2.630 | 2.710 | 240,614 | -0.11(-3.90%) |
Jun 19, 2017 | 2.780 | 2.820 | 2.670 | 2.820 | 288,477 | +0.00(+0.00%) |
Jun 16, 2017 | 3.000 | 3.100 | 2.700 | 2.820 | 1,273,277 | -0.30(-9.62%) |
Jun 15, 2017 | 4.190 | 4.190 | 3.050 | 3.120 | 7,186,448 | -0.03(-0.95%) |
Jun 14, 2017 | 3.050 | 3.220 | 3.000 | 3.150 | 684,610 | +0.08(+2.61%) |
Jun 13, 2017 | 3.200 | 3.200 | 3.010 | 3.070 | 248,595 | -0.10(-3.15%) |
Jun 12, 2017 | 3.350 | 3.373 | 3.150 | 3.170 | 280,915 | -0.18(-5.37%) |
Jun 09, 2017 | 3.440 | 3.497 | 3.320 | 3.350 | 179,986 | -0.10(-2.90%) |
Jun 08, 2017 | 3.460 | 3.526 | 3.380 | 3.450 | 98,414 | -0.03(-0.86%) |
Jun 07, 2017 | 3.490 | 3.584 | 3.350 | 3.480 | 246,197 | -0.03(-0.85%) |
Jun 06, 2017 | 3.480 | 3.510 | 3.420 | 3.510 | 171,379 | -0.02(-0.57%) |
Jun 05, 2017 | 3.690 | 3.775 | 3.300 | 3.530 | 635,677 | -0.16(-4.34%) |
Jun 02, 2017 | 3.880 | 4.000 | 3.580 | 3.690 | 658,912 | -0.22(-5.63%) |
Jun 01, 2017 | 3.480 | 4.230 | 3.380 | 3.910 | 1,035,269 | +0.45(+13.01%) |
May 31, 2017 | 3.510 | 3.520 | 3.400 | 3.460 | 121,271 | -0.04(-1.14%) |
May 30, 2017 | 3.700 | 3.717 | 3.500 | 3.500 | 212,876 | -0.22(-5.91%) |
May 26, 2017 | 3.480 | 3.720 | 3.480 | 3.720 | 161,013 | +0.21(+5.98%) |
May 25, 2017 | 3.530 | 3.600 | 3.450 | 3.510 | 179,091 | -0.03(-0.85%) |
May 24, 2017 | 3.560 | 3.600 | 3.470 | 3.540 | 181,187 | -0.07(-1.94%) |
May 23, 2017 | 3.740 | 3.770 | 3.500 | 3.610 | 516,206 | -0.15(-3.99%) |
May 22, 2017 | 3.930 | 3.969 | 3.730 | 3.760 | 410,910 | -0.17(-4.33%) |
May 19, 2017 | 3.940 | 4.160 | 3.840 | 3.930 | 800,279 | +0.10(+2.61%) |
May 18, 2017 | 3.750 | 3.830 | 3.660 | 3.830 | 329,616 | +0.05(+1.32%) |
May 17, 2017 | 3.900 | 3.970 | 3.730 | 3.780 | 512,335 | -0.21(-5.26%) |
May 16, 2017 | 3.750 | 4.050 | 3.660 | 3.990 | 808,735 | -0.17(-4.09%) |
May 15, 2017 | 4.020 | 4.400 | 4.020 | 4.160 | 1,167,111 | +0.16(+4.00%) |
May 12, 2017 | 4.100 | 4.120 | 3.960 | 4.000 | 313,442 | -0.10(-2.44%) |
May 11, 2017 | 4.150 | 4.220 | 4.050 | 4.100 | 605,457 | -0.01(-0.24%) |
May 10, 2017 | 4.030 | 4.185 | 3.990 | 4.110 | 536,184 | +0.04(+0.98%) |
May 09, 2017 | 3.770 | 4.190 | 3.760 | 4.070 | 562,617 | +0.23(+5.99%) |
May 08, 2017 | 4.090 | 4.200 | 3.820 | 3.840 | 1,035,444 | -0.34(-8.13%) |
May 05, 2017 | 4.110 | 4.280 | 3.880 | 4.180 | 617,212 | +0.06(+1.46%) |
May 04, 2017 | 4.800 | 4.850 | 4.050 | 4.120 | 1,179,755 | -0.52(-11.21%) |
May 03, 2017 | 4.900 | 4.953 | 4.570 | 4.640 | 507,798 | -0.26(-5.31%) |
May 02, 2017 | 4.910 | 4.999 | 4.810 | 4.900 | 304,954 | -0.05(-1.01%) |
May 01, 2017 | 5.000 | 5.090 | 4.850 | 4.950 | 435,504 | -0.07(-1.39%) |
Apr 28, 2017 | 5.220 | 5.220 | 4.920 | 5.020 | 599,910 | -0.17(-3.28%) |
Apr 27, 2017 | 5.330 | 5.410 | 5.040 | 5.190 | 489,539 | -0.12(-2.26%) |
Apr 26, 2017 | 5.300 | 5.570 | 5.250 | 5.310 | 1,110,150 | -0.03(-0.56%) |
Apr 25, 2017 | 5.400 | 5.150 | 5.340 | 839,579 | -0.03(-0.56%) | |
Apr 24, 2017 | 5.370 | 5.527 | 5.200 | 5.370 | 730,593 | -0.04(-0.74%) |
Apr 21, 2017 | 5.450 | 5.460 | 5.170 | 5.410 | 725,212 | -0.05(-0.92%) |
Apr 20, 2017 | 5.680 | 5.687 | 5.420 | 5.460 | 915,130 | -0.19(-3.36%) |
Apr 19, 2017 | 5.710 | 5.800 | 5.600 | 5.650 | 482,552 | -0.07(-1.22%) |
Apr 18, 2017 | 5.950 | 5.995 | 5.600 | 5.720 | 1,340,104 | -0.20(-3.38%) |
Apr 17, 2017 | 7.050 | 7.680 | 5.800 | 5.920 | 7,263,497 | +0.11(+1.89%) |
Apr 13, 2017 | 5.900 | 6.140 | 5.750 | 5.810 | 673,092 | -0.03(-0.51%) |
Apr 12, 2017 | 6.160 | 6.400 | 5.760 | 5.840 | 941,148 | -0.36(-5.81%) |
Apr 11, 2017 | 6.090 | 6.600 | 6.090 | 6.200 | 804,979 | +0.03(+0.49%) |
Apr 10, 2017 | 6.110 | 6.650 | 5.830 | 6.170 | 2,087,481 | -0.34(-5.22%) |
Apr 07, 2017 | 6.940 | 7.340 | 6.300 | 6.510 | 4,200,657 | -0.73(-10.08%) |
Apr 06, 2017 | 5.600 | 8.150 | 5.250 | 7.240 | 13,083,154 | +1.74(+31.64%) |
Apr 05, 2017 | 5.480 | 5.900 | 5.340 | 5.500 | 845,857 | -0.12(-2.14%) |
Apr 04, 2017 | 6.280 | 6.310 | 5.560 | 5.620 | 1,161,450 | -0.65(-10.37%) |
Apr 03, 2017 | 6.610 | 6.830 | 6.210 | 6.270 | 1,679,095 | -0.65(-9.39%) |
Mar 31, 2017 | 7.380 | 8.580 | 6.900 | 6.920 | 7,422,799 | -0.39(-5.34%) |
Mar 30, 2017 | 6.980 | 7.950 | 6.615 | 7.310 | 5,169,316 | +0.76(+11.60%) |
Mar 29, 2017 | 7.150 | 7.810 | 6.400 | 6.550 | 3,251,914 | -0.75(-10.27%) |
Mar 28, 2017 | 7.890 | 8.390 | 7.020 | 7.300 | 4,995,633 | -2.25(-23.56%) |
Mar 27, 2017 | 12.00 | 12.01 | 8.880 | 9.550 | 17,327,730 | -0.10(-1.04%) |
Mar 24, 2017 | 6.440 | 13.25 | 5.970 | 9.650 | 53,729,376 | +5.72(+145.55%) |
Mar 23, 2017 | 3.330 | 4.900 | 2.850 | 3.930 | 45,325,096 | +1.79(+83.64%) |
Mar 22, 2017 | 2.000 | 2.190 | 1.980 | 2.140 | 481,383 | +0.17(+8.63%) |
Mar 21, 2017 | 2.120 | 2.140 | 1.950 | 1.970 | 80,162 | -0.17(-7.94%) |
Mar 20, 2017 | 2.060 | 2.140 | 1.960 | 2.140 | 64,605 | +0.08(+3.88%) |
Mar 17, 2017 | 2.060 | 2.150 | 1.980 | 2.060 | 100,466 | +0.01(+0.49%) |
Mar 16, 2017 | 2.180 | 2.225 | 2.040 | 2.050 | 83,028 | -0.10(-4.65%) |
Mar 15, 2017 | 2.250 | 2.250 | 2.150 | 2.150 | 101,299 | -0.12(-5.29%) |
Mar 14, 2017 | 2.240 | 2.270 | 2.170 | 2.270 | 43,402 | +0.00(+0.00%) |
Mar 13, 2017 | 2.250 | 2.400 | 2.070 | 2.270 | 193,138 | -0.01(-0.26%) |
Mar 10, 2017 | 2.700 | 2.700 | 2.230 | 2.276 | 300,492 | -0.43(-16.01%) |
Mar 09, 2017 | 2.700 | 2.800 | 2.520 | 2.710 | 780,912 | +0.02(+0.74%) |
Mar 08, 2017 | 2.750 | 2.890 | 2.600 | 2.690 | 663,879 | -0.09(-3.24%) |
Mar 07, 2017 | 3.100 | 4.080 | 2.760 | 2.780 | 2,625,930 | -0.26(-8.55%) |
Mar 06, 2017 | 2.760 | 3.050 | 2.700 | 3.040 | 388,201 | +0.23(+8.19%) |
Mar 03, 2017 | 2.800 | 2.940 | 2.720 | 2.810 | 299,548 | -0.01(-0.36%) |
Mar 02, 2017 | 3.200 | 3.500 | 2.700 | 2.820 | 1,155,800 | -0.35(-11.04%) |
Mar 01, 2017 | 2.570 | 3.250 | 2.470 | 3.170 | 1,546,525 | +0.44(+16.12%) |
Feb 28, 2017 | 3.000 | 3.030 | 2.560 | 2.730 | 2,631,392 | -0.45(-14.15%) |
Feb 27, 2017 | 1.320 | 3.540 | 1.250 | 3.180 | 19,774,472 | +1.95(+158.54%) |
Feb 24, 2017 | 1.260 | 1.374 | 1.200 | 1.230 | 40,420 | -0.03(-2.38%) |
Feb 23, 2017 | 1.340 | 1.390 | 1.260 | 1.260 | 51,524 | -0.04(-3.08%) |
Feb 22, 2017 | 1.630 | 1.790 | 1.250 | 1.300 | 399,048 | -0.49(-27.37%) |
Feb 21, 2017 | 1.830 | 1.895 | 1.750 | 1.790 | 59,271 | -0.07(-3.76%) |
Feb 17, 2017 | 1.860 | 1.860 | 1.860 | 0 | -0.01(-0.53%) | |
Feb 16, 2017 | 1.900 | 1.900 | 1.868 | 1.870 | 2,575 | +0.00(+0.00%) |
Feb 15, 2017 | 1.910 | 1.920 | 1.870 | 1.870 | 7,446 | -0.05(-2.60%) |
Feb 14, 2017 | 1.930 | 2.040 | 1.850 | 1.920 | 26,476 | +0.00(+0.00%) |
Feb 13, 2017 | 1.890 | 2.090 | 1.880 | 1.920 | 111,248 | +0.05(+2.67%) |
Feb 10, 2017 | 1.810 | 1.870 | 1.800 | 1.870 | 4,098 | +0.02(+1.08%) |
Feb 09, 2017 | 1.780 | 1.920 | 1.780 | 1.850 | 45,358 | +0.06(+3.35%) |
Feb 08, 2017 | 1.860 | 1.870 | 1.780 | 1.790 | 8,960 | -0.05(-2.72%) |
Feb 07, 2017 | 1.800 | 1.940 | 1.760 | 1.840 | 101,982 | +0.00(+0.00%) |
Feb 06, 2017 | 1.770 | 1.880 | 1.760 | 1.840 | 82,451 | +0.10(+5.75%) |
Feb 03, 2017 | 1.770 | 1.800 | 1.690 | 1.740 | 9,644 | -0.02(-1.14%) |
Feb 02, 2017 | 1.680 | 1.760 | 1.650 | 1.760 | 11,989 | +0.08(+4.76%) |
Feb 01, 2017 | 1.670 | 1.720 | 1.621 | 1.680 | 15,556 | -0.07(-4.00%) |
Jan 31, 2017 | 1.750 | 1.830 | 1.700 | 1.750 | 56,694 | -0.05(-2.78%) |
Jan 30, 2017 | 1.830 | 1.840 | 1.690 | 1.800 | 26,601 | +0.01(+0.56%) |
Jan 27, 2017 | 1.950 | 1.950 | 1.750 | 1.790 | 39,899 | -0.19(-9.60%) |
Jan 26, 2017 | 1.940 | 1.980 | 1.830 | 1.980 | 16,928 | +0.08(+4.21%) |
Jan 25, 2017 | 1.960 | 1.990 | 1.860 | 1.900 | 7,751 | -0.10(-5.00%) |
Jan 24, 2017 | 2.030 | 2.060 | 1.870 | 2.000 | 45,324 | +0.01(+0.50%) |
Jan 23, 2017 | 1.790 | 2.030 | 1.731 | 1.990 | 97,852 | +0.22(+12.43%) |
Jan 20, 2017 | 1.810 | 1.810 | 1.620 | 1.770 | 5,479 | +0.04(+2.31%) |
Jan 19, 2017 | 1.940 | 1.957 | 1.730 | 1.730 | 54,618 | -0.19(-9.89%) |
Jan 18, 2017 | 1.990 | 1.990 | 1.900 | 1.920 | 12,577 | -0.07(-3.52%) |
Jan 17, 2017 | 2.140 | 2.180 | 1.930 | 1.990 | 126,579 | -0.13(-6.13%) |
Jan 13, 2017 | 2.120 | 2.120 | 2.120 | 0 | +0.09(+4.43%) | |
Jan 12, 2017 | 2.120 | 2.280 | 2.000 | 2.030 | 86,934 | -0.05(-2.40%) |
Jan 11, 2017 | 2.100 | 2.155 | 2.070 | 2.080 | 5,701 | -0.05(-2.35%) |
Jan 10, 2017 | 2.140 | 2.167 | 2.044 | 2.130 | 18,379 | -0.05(-2.29%) |
Jan 09, 2017 | 2.176 | 2.186 | 2.110 | 2.180 | 16,380 | +0.01(+0.51%) |
Jan 06, 2017 | 2.220 | 2.220 | 2.040 | 2.169 | 14,674 | +0.04(+1.83%) |
Jan 05, 2017 | 2.280 | 2.280 | 1.900 | 2.130 | 58,438 | -0.12(-5.12%) |
Jan 04, 2017 | 2.300 | 2.300 | 2.140 | 2.245 | 46,876 | +0.04(+2.05%) |
Jan 03, 2017 | 2.250 | 2.260 | 2.010 | 2.200 | 90,956 | -0.04(-1.79%) |
Dec 30, 2016 | 2.240 | 2.240 | 2.240 | 0 | +0.08(+3.70%) | |
Dec 29, 2016 | 2.210 | 2.260 | 2.140 | 2.160 | 34,401 | -0.09(-4.00%) |
Dec 28, 2016 | 2.130 | 2.290 | 1.920 | 2.250 | 90,772 | +0.12(+5.63%) |
Dec 27, 2016 | 1.940 | 2.190 | 1.860 | 2.130 | 46,838 | +0.22(+11.52%) |
Dec 23, 2016 | 1.910 | 1.910 | 1.910 | 0 | +0.07(+3.80%) | |
Dec 22, 2016 | 1.940 | 1.967 | 1.820 | 1.840 | 40,888 | -0.10(-5.15%) |
Dec 21, 2016 | 1.920 | 1.980 | 1.900 | 1.940 | 15,442 | +0.06(+3.19%) |
Dec 20, 2016 | 1.950 | 1.990 | 1.860 | 1.880 | 22,388 | -0.10(-5.05%) |
Dec 19, 2016 | 2.010 | 2.050 | 1.909 | 1.980 | 20,742 | -0.06(-2.94%) |
Dec 16, 2016 | 1.970 | 2.040 | 1.950 | 2.040 | 9,340 | +0.07(+3.55%) |
Dec 15, 2016 | 1.972 | 2.030 | 1.960 | 1.970 | 4,634 | -0.08(-3.90%) |
Dec 14, 2016 | 2.000 | 2.050 | 1.950 | 2.050 | 22,935 | +0.05(+2.50%) |
Dec 13, 2016 | 2.070 | 2.160 | 2.000 | 2.000 | 33,370 | -0.10(-4.99%) |
Dec 12, 2016 | 2.170 | 2.380 | 2.060 | 2.105 | 21,496 | -0.04(-2.09%) |
Dec 09, 2016 | 2.100 | 2.390 | 2.082 | 2.150 | 49,677 | -0.10(-4.44%) |
Dec 08, 2016 | 2.240 | 2.459 | 2.190 | 2.250 | 52,498 | +0.05(+2.27%) |
Dec 07, 2016 | 2.120 | 2.270 | 2.120 | 2.200 | 81,199 | +0.11(+5.26%) |
Dec 06, 2016 | 2.080 | 2.200 | 1.990 | 2.090 | 24,671 | +0.02(+0.97%) |
Dec 05, 2016 | 2.020 | 2.200 | 1.988 | 2.070 | 105,578 | +0.05(+2.48%) |
Dec 02, 2016 | 1.940 | 2.190 | 1.920 | 2.020 | 140,714 | +0.09(+4.66%) |
Dec 01, 2016 | 1.960 | 2.010 | 1.920 | 1.930 | 11,043 | -0.02(-1.03%) |
Nov 30, 2016 | 2.000 | 2.030 | 1.950 | 1.950 | 15,846 | -0.13(-6.25%) |
Nov 29, 2016 | 2.070 | 2.106 | 1.930 | 2.080 | 9,172 | +0.01(+0.48%) |
Nov 28, 2016 | 1.980 | 2.160 | 1.980 | 2.070 | 22,958 | +0.06(+2.99%) |
Nov 25, 2016 | 2.010 | 2.010 | 1.981 | 2.010 | 2,024 | -0.03(-1.48%) |
Nov 23, 2016 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Nov 22, 2016 | 2.040 | 2.080 | 1.980 | 2.050 | 6,906 | -0.02(-0.97%) |
Nov 21, 2016 | 2.080 | 2.150 | 2.011 | 2.070 | 30,196 | -0.07(-3.27%) |
Nov 18, 2016 | 2.200 | 2.200 | 2.080 | 2.140 | 6,094 | -0.01(-0.47%) |
Nov 17, 2016 | 2.170 | 2.280 | 2.050 | 2.150 | 17,925 | -0.04(-1.83%) |
Nov 16, 2016 | 2.080 | 2.380 | 1.977 | 2.190 | 125,509 | +0.23(+11.73%) |
Nov 15, 2016 | 2.110 | 2.188 | 1.900 | 1.960 | 83,358 | -0.25(-11.31%) |
Nov 14, 2016 | 2.180 | 2.220 | 2.174 | 2.210 | 39,471 | +0.04(+1.84%) |
Nov 11, 2016 | 2.110 | 2.220 | 2.041 | 2.170 | 33,730 | +0.07(+3.33%) |
Nov 10, 2016 | 2.140 | 2.260 | 2.000 | 2.100 | 50,832 | -0.05(-2.33%) |
Nov 09, 2016 | 1.870 | 2.200 | 1.870 | 2.150 | 95,484 | +0.29(+15.59%) |
Nov 08, 2016 | 1.940 | 1.985 | 1.850 | 1.860 | 26,627 | -0.10(-5.10%) |
Nov 07, 2016 | 2.040 | 2.040 | 1.900 | 1.960 | 12,682 | -0.04(-2.00%) |
Nov 04, 2016 | 1.921 | 2.070 | 1.920 | 2.000 | 32,524 | +0.01(+0.50%) |
Nov 03, 2016 | 2.110 | 2.190 | 1.883 | 1.990 | 212,637 | -0.11(-5.24%) |
Nov 02, 2016 | 2.210 | 2.270 | 2.080 | 2.100 | 38,011 | -0.12(-5.41%) |
Nov 01, 2016 | 2.180 | 2.229 | 2.032 | 2.220 | 128,449 | +0.07(+3.26%) |
Oct 31, 2016 | 2.190 | 2.190 | 2.059 | 2.150 | 22,889 | -0.01(-0.46%) |
Oct 28, 2016 | 2.340 | 2.450 | 2.130 | 2.160 | 99,820 | -0.18(-7.69%) |
Oct 27, 2016 | 2.500 | 2.580 | 2.340 | 2.340 | 235,552 | -0.17(-6.77%) |
Oct 26, 2016 | 2.490 | 2.649 | 2.420 | 2.510 | 44,666 | +0.02(+0.80%) |
Oct 25, 2016 | 2.400 | 2.500 | 2.320 | 2.490 | 149,068 | +0.07(+2.89%) |
Oct 24, 2016 | 2.500 | 2.510 | 2.400 | 2.420 | 36,429 | -0.08(-3.20%) |
Oct 21, 2016 | 2.600 | 2.662 | 2.380 | 2.500 | 94,337 | -0.13(-4.94%) |
Oct 20, 2016 | 2.550 | 2.720 | 2.550 | 2.630 | 291,809 | +0.06(+2.33%) |
Oct 19, 2016 | 2.610 | 2.645 | 2.500 | 2.570 | 89,544 | -0.06(-2.28%) |
Oct 18, 2016 | 3.000 | 3.030 | 2.560 | 2.630 | 283,495 | -0.37(-12.33%) |
Oct 17, 2016 | 2.970 | 3.120 | 2.890 | 3.000 | 230,645 | +0.00(+0.00%) |
Oct 14, 2016 | 3.200 | 3.200 | 2.900 | 3.000 | 690,329 | -0.23(-7.12%) |
Oct 13, 2016 | 3.040 | 3.600 | 3.010 | 3.230 | 7,105,154 | +0.13(+4.19%) |
Oct 12, 2016 | 2.550 | 4.450 | 2.538 | 3.100 | 15,244,050 | +0.84(+37.17%) |
Oct 11, 2016 | 2.310 | 2.320 | 2.210 | 2.260 | 4,391 | -0.06(-2.59%) |
Oct 10, 2016 | 2.416 | 2.416 | 2.310 | 2.320 | 2,531 | -0.01(-0.43%) |
Oct 07, 2016 | 2.300 | 2.440 | 2.300 | 2.330 | 1,479 | +0.01(+0.37%) |
Oct 06, 2016 | 2.300 | 2.370 | 2.300 | 2.321 | 6,004 | +0.00(+0.06%) |
Oct 05, 2016 | 2.343 | 2.380 | 2.320 | 2.320 | 3,664 | -0.01(-0.43%) |
Oct 04, 2016 | 2.330 | 2.370 | 2.300 | 2.330 | 3,566 | +0.06(+2.64%) |
Oct 03, 2016 | 2.290 | 2.370 | 2.180 | 2.270 | 25,199 | +0.00(+0.00%) |
Sep 30, 2016 | 2.360 | 2.450 | 2.130 | 2.270 | 29,015 | -0.07(-2.99%) |
Sep 29, 2016 | 2.420 | 2.420 | 2.270 | 2.340 | 15,144 | -0.08(-3.31%) |
Sep 28, 2016 | 2.420 | 2.540 | 2.400 | 2.420 | 12,725 | +0.00(+0.05%) |
Sep 27, 2016 | 2.470 | 2.470 | 2.350 | 2.419 | 14,272 | -0.05(-2.07%) |
Sep 26, 2016 | 2.550 | 2.550 | 2.455 | 2.470 | 9,356 | -0.02(-0.80%) |
Sep 23, 2016 | 2.570 | 2.570 | 2.480 | 2.490 | 2,523 | +0.08(+3.32%) |
Sep 22, 2016 | 2.480 | 2.500 | 2.400 | 2.410 | 10,662 | -0.05(-2.03%) |
Sep 21, 2016 | 2.410 | 2.570 | 2.340 | 2.460 | 45,699 | -0.03(-1.20%) |
Sep 20, 2016 | 2.467 | 2.490 | 2.432 | 2.490 | 2,071 | +0.05(+1.84%) |
Sep 19, 2016 | 2.550 | 2.560 | 2.410 | 2.445 | 5,416 | +0.01(+0.62%) |
Sep 16, 2016 | 2.556 | 2.580 | 2.430 | 2.430 | 9,625 | +0.00(+0.00%) |
Sep 15, 2016 | 2.380 | 2.490 | 2.350 | 2.430 | 9,734 | +0.03(+1.25%) |
Sep 14, 2016 | 2.430 | 2.540 | 2.400 | 2.400 | 6,441 | -0.08(-3.22%) |
Sep 13, 2016 | 2.360 | 2.540 | 2.350 | 2.480 | 3,647 | +0.06(+2.48%) |
Sep 12, 2016 | 2.410 | 2.450 | 2.282 | 2.420 | 9,714 | +0.10(+4.31%) |
Sep 09, 2016 | 2.430 | 2.560 | 2.310 | 2.320 | 12,908 | -0.20(-7.94%) |
Sep 08, 2016 | 2.460 | 2.710 | 2.250 | 2.520 | 21,211 | +0.10(+4.13%) |
Sep 07, 2016 | 2.650 | 2.800 | 2.420 | 2.420 | 8,310 | -0.23(-8.68%) |
Sep 06, 2016 | 2.750 | 2.750 | 2.650 | 2.650 | 6,367 | -0.06(-2.21%) |
Sep 02, 2016 | 2.657 | 2.710 | 2.710 | 2.710 | 10,600 | +0.06(+2.26%) |