Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.630 | 2.689 | 2.560 | 2.620 | 132,471 | +0.06(+2.34%) |
Nov 29, 2017 | 2.630 | 2.690 | 2.560 | 2.560 | 157,099 | -0.03(-1.16%) |
Nov 28, 2017 | 2.867 | 2.867 | 2.430 | 2.590 | 220,018 | -0.31(-10.69%) |
Nov 27, 2017 | 2.980 | 3.000 | 2.880 | 2.900 | 34,169 | -0.07(-2.36%) |
Nov 24, 2017 | 3.000 | 3.000 | 2.880 | 2.970 | 38,521 | +0.01(+0.34%) |
Nov 22, 2017 | 3.000 | 3.100 | 2.960 | 2.960 | 140,922 | -0.03(-1.00%) |
Nov 21, 2017 | 3.290 | 3.300 | 2.980 | 2.990 | 238,214 | -0.25(-7.72%) |
Nov 20, 2017 | 3.330 | 3.390 | 3.210 | 3.240 | 186,538 | -0.12(-3.57%) |
Nov 17, 2017 | 3.390 | 3.423 | 3.260 | 3.360 | 84,513 | -0.05(-1.47%) |
Nov 16, 2017 | 3.520 | 3.530 | 3.401 | 3.410 | 64,550 | -0.13(-3.67%) |
Nov 15, 2017 | 3.600 | 3.600 | 3.500 | 3.540 | 71,539 | -0.04(-1.26%) |
Nov 14, 2017 | 3.580 | 3.600 | 3.530 | 3.585 | 50,778 | -0.02(-0.42%) |
Nov 13, 2017 | 3.600 | 3.707 | 3.531 | 3.600 | 46,591 | +0.02(+0.56%) |
Nov 10, 2017 | 3.590 | 3.710 | 3.501 | 3.580 | 49,301 | -0.01(-0.28%) |
Nov 09, 2017 | 3.600 | 3.670 | 3.430 | 3.590 | 84,679 | -0.02(-0.55%) |
Nov 08, 2017 | 3.600 | 3.680 | 3.558 | 3.610 | 31,161 | -0.02(-0.55%) |
Nov 07, 2017 | 3.740 | 3.740 | 3.554 | 3.630 | 24,935 | -0.08(-2.16%) |
Nov 06, 2017 | 3.840 | 3.840 | 3.670 | 3.710 | 11,499 | -0.08(-2.11%) |
Nov 03, 2017 | 3.700 | 3.899 | 3.700 | 3.790 | 77,227 | +0.14(+3.84%) |
Nov 02, 2017 | 3.570 | 3.710 | 3.540 | 3.650 | 35,748 | +0.08(+2.24%) |
Nov 01, 2017 | 3.630 | 3.720 | 3.500 | 3.570 | 37,569 | -0.02(-0.56%) |
Oct 31, 2017 | 3.630 | 3.820 | 3.500 | 3.590 | 102,767 | -0.07(-1.91%) |
Oct 30, 2017 | 3.980 | 3.980 | 3.520 | 3.660 | 112,367 | -0.21(-5.43%) |
Oct 27, 2017 | 3.920 | 4.030 | 3.840 | 3.870 | 184,924 | -0.09(-2.27%) |
Oct 26, 2017 | 4.000 | 4.110 | 3.750 | 3.960 | 131,616 | -0.04(-1.00%) |
Oct 25, 2017 | 3.970 | 4.050 | 3.670 | 4.000 | 176,356 | +0.11(+2.83%) |
Oct 24, 2017 | 4.150 | 4.150 | 3.630 | 3.890 | 439,368 | -0.21(-5.12%) |
Oct 23, 2017 | 4.210 | 4.240 | 4.030 | 4.100 | 182,939 | -0.05(-1.20%) |
Oct 20, 2017 | 4.180 | 4.200 | 4.120 | 4.150 | 97,002 | +0.03(+0.73%) |
Oct 19, 2017 | 4.150 | 4.270 | 4.083 | 4.120 | 187,684 | -0.01(-0.24%) |
Oct 18, 2017 | 3.780 | 4.269 | 3.760 | 4.130 | 413,718 | +0.36(+9.55%) |
Oct 17, 2017 | 3.770 | 3.800 | 3.670 | 3.770 | 141,109 | +0.06(+1.62%) |
Oct 16, 2017 | 3.750 | 3.840 | 3.620 | 3.710 | 86,525 | +0.10(+2.77%) |
Oct 13, 2017 | 3.740 | 3.750 | 3.540 | 3.610 | 138,150 | -0.14(-3.73%) |
Oct 12, 2017 | 3.950 | 3.990 | 3.460 | 3.750 | 218,126 | +0.04(+1.08%) |
Oct 11, 2017 | 3.600 | 3.820 | 3.460 | 3.710 | 317,598 | -0.13(-3.39%) |
Oct 10, 2017 | 3.730 | 3.890 | 3.700 | 3.840 | 340,823 | +0.11(+2.95%) |
Oct 09, 2017 | 3.280 | 3.780 | 3.220 | 3.730 | 587,664 | +0.59(+18.79%) |
Oct 06, 2017 | 3.050 | 3.140 | 3.005 | 3.140 | 108,430 | +0.11(+3.63%) |
Oct 05, 2017 | 3.000 | 3.078 | 2.840 | 3.030 | 190,436 | +0.08(+2.71%) |
Oct 04, 2017 | 3.100 | 3.100 | 2.850 | 2.950 | 214,848 | -0.12(-3.91%) |
Oct 03, 2017 | 3.070 | 3.250 | 2.850 | 3.070 | 493,575 | -0.15(-4.66%) |
Oct 02, 2017 | 2.280 | 3.369 | 2.250 | 3.220 | 1,443,440 | +0.96(+42.48%) |
Sep 29, 2017 | 2.260 | 2.290 | 2.210 | 2.260 | 6,485 | +0.01(+0.44%) |
Sep 28, 2017 | 2.240 | 2.290 | 2.225 | 2.250 | 17,999 | +0.00(+0.00%) |
Sep 27, 2017 | 2.265 | 2.290 | 2.233 | 2.250 | 26,673 | +0.05(+2.27%) |
Sep 26, 2017 | 2.240 | 2.283 | 2.200 | 2.200 | 50,167 | -0.04(-1.79%) |
Sep 25, 2017 | 2.200 | 2.319 | 2.200 | 2.240 | 90,994 | +0.05(+2.28%) |
Sep 22, 2017 | 2.150 | 2.200 | 2.120 | 2.190 | 33,564 | +0.06(+2.82%) |
Sep 21, 2017 | 2.090 | 2.200 | 2.090 | 2.130 | 20,673 | +0.00(+0.00%) |
Sep 20, 2017 | 2.102 | 2.200 | 2.102 | 2.130 | 11,985 | +0.03(+1.43%) |
Sep 19, 2017 | 2.210 | 2.230 | 1.960 | 2.100 | 153,217 | -0.12(-5.41%) |
Sep 18, 2017 | 2.270 | 2.305 | 2.216 | 2.220 | 69,425 | -0.08(-3.48%) |
Sep 15, 2017 | 2.380 | 2.440 | 2.300 | 2.300 | 154,591 | -0.09(-3.77%) |
Sep 14, 2017 | 2.430 | 2.440 | 2.281 | 2.390 | 814,615 | -0.02(-0.83%) |
Sep 13, 2017 | 2.320 | 2.450 | 2.270 | 2.410 | 615,746 | +0.10(+4.33%) |
Sep 12, 2017 | 2.300 | 2.350 | 2.290 | 2.310 | 236,455 | +0.00(+0.22%) |
Sep 11, 2017 | 2.300 | 2.377 | 2.260 | 2.305 | 113,468 | +0.01(+0.22%) |
Sep 08, 2017 | 2.290 | 2.320 | 2.220 | 2.300 | 54,299 | +0.01(+0.44%) |
Sep 07, 2017 | 2.290 | 2.360 | 2.220 | 2.290 | 120,913 | +0.02(+0.88%) |
Sep 06, 2017 | 2.320 | 2.350 | 2.200 | 2.270 | 62,344 | -0.01(-0.44%) |
Sep 05, 2017 | 2.160 | 2.300 | 2.150 | 2.280 | 100,834 | +0.12(+5.56%) |
Sep 01, 2017 | 2.000 | 2.190 | 2.000 | 2.160 | 83,830 | +0.14(+6.93%) |
Aug 31, 2017 | 2.070 | 2.126 | 2.000 | 2.020 | 58,213 | -0.04(-1.94%) |
Aug 30, 2017 | 2.020 | 2.120 | 1.980 | 2.060 | 100,575 | +0.07(+3.52%) |
Aug 29, 2017 | 1.960 | 2.010 | 1.910 | 1.990 | 75,319 | +0.01(+0.51%) |
Aug 28, 2017 | 1.940 | 2.019 | 1.899 | 1.980 | 50,082 | +0.04(+2.06%) |
Aug 25, 2017 | 1.970 | 2.010 | 1.940 | 1.940 | 40,720 | -0.01(-0.51%) |
Aug 24, 2017 | 1.930 | 1.960 | 1.930 | 1.950 | 15,991 | +0.01(+0.52%) |
Aug 23, 2017 | 1.923 | 1.970 | 1.911 | 1.940 | 43,510 | +0.02(+1.04%) |
Aug 22, 2017 | 1.940 | 1.970 | 1.798 | 1.920 | 74,523 | -0.02(-1.03%) |
Aug 21, 2017 | 1.980 | 1.980 | 1.900 | 1.940 | 247,266 | +0.02(+1.04%) |
Aug 18, 2017 | 1.860 | 1.935 | 1.838 | 1.920 | 43,138 | +0.08(+4.35%) |
Aug 17, 2017 | 1.796 | 1.840 | 1.760 | 1.840 | 133,065 | +0.10(+6.05%) |
Aug 16, 2017 | 1.750 | 1.750 | 1.640 | 1.735 | 20,644 | +0.06(+3.27%) |
Aug 15, 2017 | 1.700 | 1.790 | 1.670 | 1.680 | 30,739 | -0.01(-0.59%) |
Aug 14, 2017 | 1.720 | 1.800 | 1.630 | 1.690 | 45,559 | +0.01(+0.60%) |
Aug 11, 2017 | 1.720 | 1.730 | 1.601 | 1.680 | 22,249 | +0.04(+2.43%) |
Aug 10, 2017 | 1.730 | 1.730 | 1.619 | 1.640 | 34,668 | +0.00(+0.00%) |
Aug 09, 2017 | 1.680 | 1.732 | 1.576 | 1.640 | 9,584 | -0.09(-5.20%) |
Aug 08, 2017 | 1.730 | 1.788 | 1.610 | 1.730 | 18,062 | -0.00(-0.01%) |
Aug 07, 2017 | 1.730 | 1.730 | 1.683 | 1.730 | 12,486 | +0.02(+1.17%) |
Aug 04, 2017 | 1.710 | 1.720 | 1.618 | 1.710 | 8,074 | -0.01(-0.58%) |
Aug 03, 2017 | 1.700 | 1.730 | 1.662 | 1.720 | 13,698 | +0.06(+3.61%) |
Aug 02, 2017 | 1.700 | 1.700 | 1.660 | 1.660 | 6,570 | -0.04(-2.35%) |
Aug 01, 2017 | 1.630 | 1.750 | 1.600 | 1.700 | 24,041 | +0.07(+4.29%) |
Jul 31, 2017 | 1.600 | 1.730 | 1.590 | 1.630 | 24,003 | -0.04(-2.40%) |
Jul 28, 2017 | 1.610 | 1.730 | 1.580 | 1.670 | 57,969 | +0.01(+0.60%) |
Jul 27, 2017 | 1.665 | 1.730 | 1.640 | 1.660 | 7,735 | -0.02(-1.19%) |
Jul 26, 2017 | 1.724 | 1.780 | 1.670 | 1.680 | 20,737 | -0.04(-2.33%) |
Jul 25, 2017 | 1.740 | 1.800 | 1.720 | 1.720 | 13,777 | +0.01(+0.58%) |
Jul 24, 2017 | 1.760 | 1.760 | 1.690 | 1.710 | 10,190 | -0.02(-0.87%) |
Jul 21, 2017 | 1.780 | 1.780 | 1.720 | 1.725 | 10,536 | -0.06(-3.63%) |
Jul 20, 2017 | 1.699 | 1.840 | 1.697 | 1.790 | 50,832 | +0.10(+6.14%) |
Jul 19, 2017 | 1.670 | 1.700 | 1.670 | 1.687 | 11,899 | +0.02(+0.99%) |
Jul 18, 2017 | 1.670 | 1.670 | 1.660 | 1.670 | 6,732 | +0.02(+1.21%) |
Jul 17, 2017 | 1.660 | 1.700 | 1.650 | 1.650 | 18,356 | -0.04(-2.37%) |
Jul 14, 2017 | 1.650 | 1.769 | 1.620 | 1.690 | 40,748 | +0.03(+1.81%) |
Jul 13, 2017 | 1.700 | 1.759 | 1.640 | 1.660 | 78,956 | -0.07(-4.05%) |
Jul 12, 2017 | 1.770 | 1.770 | 1.600 | 1.730 | 84,519 | +0.00(+0.00%) |
Jul 11, 2017 | 1.877 | 1.895 | 1.720 | 1.730 | 125,754 | -0.08(-4.42%) |
Jul 10, 2017 | 1.860 | 1.940 | 1.800 | 1.810 | 47,325 | -0.06(-3.21%) |
Jul 07, 2017 | 1.810 | 1.880 | 1.792 | 1.870 | 41,536 | +0.07(+3.89%) |
Jul 06, 2017 | 1.770 | 1.810 | 1.770 | 1.800 | 23,250 | +0.02(+1.12%) |
Jul 05, 2017 | 1.860 | 1.860 | 1.770 | 1.780 | 23,853 | -0.08(-4.30%) |
Jul 03, 2017 | 1.870 | 1.890 | 1.860 | 1.860 | 5,041 | +0.01(+0.54%) |
Jun 30, 2017 | 1.890 | 1.890 | 1.800 | 1.850 | 34,976 | -0.01(-0.54%) |
Jun 29, 2017 | 1.830 | 1.870 | 1.830 | 1.860 | 13,674 | +0.03(+1.64%) |
Jun 28, 2017 | 1.840 | 1.878 | 1.820 | 1.830 | 15,826 | +0.04(+2.23%) |
Jun 27, 2017 | 1.810 | 1.840 | 1.790 | 1.790 | 11,061 | -0.06(-3.24%) |
Jun 26, 2017 | 1.860 | 1.870 | 1.804 | 1.850 | 15,887 | -0.03(-1.60%) |
Jun 23, 2017 | 1.850 | 1.880 | 1.830 | 1.880 | 15,118 | +0.02(+1.08%) |
Jun 22, 2017 | 1.888 | 1.890 | 1.830 | 1.860 | 4,827 | +0.00(+0.00%) |
Jun 21, 2017 | 1.850 | 1.870 | 1.820 | 1.860 | 5,663 | +0.05(+2.76%) |
Jun 20, 2017 | 1.870 | 1.900 | 1.810 | 1.810 | 12,969 | -0.06(-3.21%) |
Jun 19, 2017 | 1.870 | 1.920 | 1.830 | 1.870 | 12,644 | +0.06(+3.31%) |
Jun 16, 2017 | 1.910 | 1.930 | 1.810 | 1.810 | 41,931 | -0.12(-6.22%) |
Jun 15, 2017 | 1.950 | 1.970 | 1.905 | 1.930 | 7,685 | -0.03(-1.53%) |
Jun 14, 2017 | 2.000 | 2.000 | 1.950 | 1.960 | 8,225 | -0.01(-0.51%) |
Jun 13, 2017 | 1.955 | 2.000 | 1.920 | 1.970 | 3,864 | -0.01(-0.51%) |
Jun 12, 2017 | 1.990 | 2.000 | 1.960 | 1.980 | 16,209 | +0.00(+0.00%) |
Jun 09, 2017 | 1.980 | 2.008 | 1.960 | 1.980 | 2,315 | +0.01(+0.51%) |
Jun 08, 2017 | 1.970 | 2.060 | 1.930 | 1.970 | 12,629 | -0.03(-1.50%) |
Jun 07, 2017 | 2.030 | 2.050 | 1.941 | 2.000 | 17,748 | -0.03(-1.48%) |
Jun 06, 2017 | 1.962 | 2.060 | 1.951 | 2.030 | 20,809 | +0.02(+1.00%) |
Jun 05, 2017 | 2.010 | 2.040 | 1.990 | 2.010 | 5,453 | -0.06(-2.90%) |
Jun 02, 2017 | 1.890 | 2.080 | 1.890 | 2.070 | 27,750 | +0.09(+4.55%) |
Jun 01, 2017 | 1.950 | 1.985 | 1.920 | 1.980 | 24,143 | +0.03(+1.54%) |
May 31, 2017 | 1.950 | 1.970 | 1.771 | 1.950 | 94,946 | -0.02(-1.02%) |
May 30, 2017 | 1.990 | 2.000 | 1.890 | 1.970 | 41,218 | -0.02(-1.01%) |
May 26, 2017 | 2.000 | 2.000 | 1.890 | 1.990 | 46,692 | -0.04(-1.97%) |
May 25, 2017 | 2.010 | 2.090 | 1.960 | 2.030 | 28,729 | +0.03(+1.50%) |
May 24, 2017 | 2.010 | 2.030 | 1.980 | 2.000 | 25,368 | -0.01(-0.50%) |
May 23, 2017 | 2.050 | 2.090 | 1.990 | 2.010 | 96,827 | -0.08(-3.83%) |
May 22, 2017 | 2.110 | 2.250 | 2.013 | 2.090 | 52,683 | +0.02(+0.97%) |
May 19, 2017 | 2.030 | 2.190 | 1.960 | 2.070 | 64,077 | +0.07(+3.50%) |
May 18, 2017 | 2.020 | 2.110 | 1.950 | 2.000 | 26,550 | -0.05(-2.44%) |
May 17, 2017 | 2.098 | 2.144 | 1.961 | 2.050 | 25,500 | -0.03(-1.44%) |
May 16, 2017 | 2.190 | 2.220 | 2.054 | 2.080 | 30,985 | -0.08(-3.93%) |
May 15, 2017 | 2.160 | 2.180 | 2.070 | 2.165 | 75,597 | +0.04(+2.12%) |
May 12, 2017 | 1.967 | 2.200 | 1.967 | 2.120 | 483,681 | +0.17(+8.72%) |
May 11, 2017 | 2.080 | 2.100 | 1.950 | 1.950 | 47,586 | -0.13(-6.25%) |
May 10, 2017 | 2.120 | 2.129 | 2.010 | 2.080 | 15,799 | -0.01(-0.48%) |
May 09, 2017 | 2.130 | 2.130 | 2.030 | 2.090 | 17,742 | -0.01(-0.48%) |
May 08, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 4,399 | +0.01(+0.48%) |
May 05, 2017 | 2.080 | 2.100 | 2.030 | 2.090 | 29,723 | +0.02(+0.97%) |
May 04, 2017 | 2.120 | 2.140 | 2.040 | 2.070 | 35,683 | -0.08(-3.72%) |
May 03, 2017 | 2.100 | 2.161 | 2.100 | 2.150 | 46,259 | +0.10(+4.88%) |
May 02, 2017 | 2.050 | 2.070 | 2.040 | 2.050 | 49,034 | -0.02(-0.97%) |
May 01, 2017 | 2.060 | 2.080 | 1.990 | 2.070 | 25,085 | +0.04(+1.97%) |
Apr 28, 2017 | 2.114 | 2.114 | 1.990 | 2.030 | 32,317 | -0.10(-4.69%) |
Apr 27, 2017 | 2.100 | 2.170 | 2.010 | 2.130 | 73,968 | +0.10(+4.93%) |
Apr 26, 2017 | 1.980 | 2.062 | 1.950 | 2.030 | 46,332 | +0.05(+2.53%) |
Apr 25, 2017 | 1.990 | 2.060 | 1.980 | 1.980 | 81,345 | +0.02(+1.02%) |
Apr 24, 2017 | 2.000 | 2.020 | 1.960 | 1.960 | 27,400 | -0.04(-2.00%) |
Apr 21, 2017 | 1.970 | 2.020 | 1.950 | 2.000 | 92,999 | +0.00(+0.00%) |
Apr 20, 2017 | 2.000 | 2.060 | 1.975 | 2.000 | 154,537 | +0.01(+0.50%) |
Apr 19, 2017 | 1.973 | 2.040 | 1.957 | 1.990 | 121,121 | -0.03(-1.49%) |
Apr 18, 2017 | 2.030 | 2.110 | 1.930 | 2.020 | 128,585 | -0.06(-2.88%) |
Apr 17, 2017 | 2.150 | 2.190 | 2.040 | 2.080 | 423,905 | -0.05(-2.35%) |
Apr 13, 2017 | 2.190 | 2.190 | 2.040 | 2.130 | 185,260 | -0.08(-3.62%) |
Apr 12, 2017 | 2.173 | 2.492 | 2.120 | 2.210 | 200,548 | +0.02(+0.91%) |
Apr 11, 2017 | 2.150 | 2.209 | 2.130 | 2.190 | 88,915 | +0.03(+1.39%) |
Apr 10, 2017 | 2.150 | 2.190 | 2.150 | 2.160 | 79,288 | +0.04(+1.89%) |
Apr 07, 2017 | 2.240 | 2.400 | 2.100 | 2.120 | 179,877 | -0.07(-3.20%) |
Apr 06, 2017 | 2.150 | 2.210 | 2.130 | 2.190 | 68,012 | +0.02(+0.92%) |
Apr 05, 2017 | 2.110 | 2.279 | 2.110 | 2.170 | 154,947 | +0.07(+3.33%) |
Apr 04, 2017 | 2.340 | 2.418 | 2.100 | 2.100 | 90,656 | -0.26(-11.02%) |
Apr 03, 2017 | 2.320 | 2.444 | 2.300 | 2.360 | 172,288 | +0.03(+1.29%) |
Mar 31, 2017 | 2.410 | 2.410 | 2.256 | 2.330 | 136,748 | -0.08(-3.36%) |
Mar 30, 2017 | 2.400 | 2.640 | 2.250 | 2.411 | 692,649 | +0.01(+0.48%) |
Mar 29, 2017 | 2.100 | 2.400 | 2.100 | 2.400 | 161,393 | +0.27(+12.65%) |
Mar 28, 2017 | 2.100 | 2.150 | 2.055 | 2.130 | 52,879 | +0.05(+2.40%) |
Mar 27, 2017 | 2.180 | 2.180 | 2.020 | 2.080 | 39,763 | -0.11(-5.02%) |
Mar 24, 2017 | 2.090 | 2.210 | 2.010 | 2.190 | 96,360 | +0.12(+5.80%) |
Mar 23, 2017 | 2.440 | 2.500 | 1.960 | 2.070 | 426,244 | -0.61(-22.76%) |
Mar 22, 2017 | 2.770 | 2.950 | 2.650 | 2.680 | 146,690 | -0.12(-4.29%) |
Mar 21, 2017 | 2.910 | 3.009 | 2.700 | 2.800 | 66,527 | -0.07(-2.44%) |
Mar 20, 2017 | 3.140 | 3.140 | 2.830 | 2.870 | 173,029 | -0.30(-9.46%) |
Mar 17, 2017 | 3.290 | 3.320 | 3.150 | 3.170 | 128,657 | -0.13(-3.94%) |
Mar 16, 2017 | 3.750 | 3.750 | 3.200 | 3.300 | 165,184 | -0.51(-13.39%) |
Mar 15, 2017 | 3.920 | 3.920 | 3.710 | 3.810 | 25,404 | -0.12(-3.05%) |
Mar 14, 2017 | 3.620 | 4.200 | 3.620 | 3.930 | 8,733 | +0.32(+8.86%) |
Mar 13, 2017 | 3.540 | 3.860 | 3.440 | 3.610 | 33,511 | +0.07(+1.98%) |
Mar 10, 2017 | 3.570 | 3.700 | 3.310 | 3.540 | 12,023 | -0.03(-0.84%) |
Mar 09, 2017 | 3.610 | 3.760 | 3.397 | 3.570 | 24,030 | -0.08(-2.19%) |
Mar 08, 2017 | 4.030 | 4.110 | 3.610 | 3.650 | 83,882 | -0.37(-9.20%) |
Mar 07, 2017 | 4.040 | 4.350 | 3.810 | 4.020 | 87,395 | -0.08(-1.95%) |
Mar 06, 2017 | 4.550 | 4.550 | 3.750 | 4.100 | 190,554 | -0.48(-10.48%) |
Mar 03, 2017 | 3.930 | 5.800 | 3.930 | 4.580 | 1,000,087 | +0.68(+17.44%) |
Mar 02, 2017 | 3.550 | 4.139 | 3.390 | 3.900 | 102,560 | +0.36(+10.17%) |
Mar 01, 2017 | 3.320 | 3.730 | 3.250 | 3.540 | 68,730 | +0.17(+5.04%) |
Feb 28, 2017 | 3.600 | 3.680 | 3.266 | 3.370 | 62,612 | -0.20(-5.60%) |
Feb 27, 2017 | 3.600 | 3.740 | 3.240 | 3.570 | 117,144 | +0.02(+0.56%) |
Feb 24, 2017 | 3.440 | 3.650 | 3.250 | 3.550 | 97,699 | +0.28(+8.56%) |
Feb 23, 2017 | 3.190 | 3.340 | 2.810 | 3.270 | 55,246 | +0.15(+4.81%) |
Feb 22, 2017 | 3.110 | 3.250 | 3.060 | 3.120 | 39,654 | +0.03(+0.97%) |
Feb 21, 2017 | 3.090 | 3.100 | 2.930 | 3.090 | 28,250 | +0.18(+6.19%) |
Feb 17, 2017 | 2.910 | 2.910 | 2.910 | 0 | +0.02(+0.69%) | |
Feb 16, 2017 | 2.940 | 2.980 | 2.880 | 2.890 | 12,041 | -0.09(-3.02%) |
Feb 15, 2017 | 2.951 | 3.150 | 2.900 | 2.980 | 37,085 | +0.05(+1.71%) |
Feb 14, 2017 | 3.086 | 3.090 | 2.890 | 2.930 | 21,910 | -0.05(-1.68%) |
Feb 13, 2017 | 2.900 | 3.060 | 2.900 | 2.980 | 31,687 | +0.06(+2.05%) |
Feb 10, 2017 | 2.950 | 3.050 | 2.820 | 2.920 | 5,213 | -0.03(-1.02%) |
Feb 09, 2017 | 2.940 | 3.180 | 2.810 | 2.950 | 93,006 | -0.04(-1.34%) |
Feb 08, 2017 | 2.920 | 2.990 | 2.830 | 2.990 | 26,174 | +0.07(+2.40%) |
Feb 07, 2017 | 2.900 | 2.956 | 2.900 | 2.920 | 13,135 | +0.04(+1.39%) |
Feb 06, 2017 | 3.020 | 3.020 | 2.880 | 2.880 | 7,826 | -0.12(-4.00%) |
Feb 03, 2017 | 3.020 | 3.100 | 2.820 | 3.000 | 38,182 | -0.04(-1.32%) |
Feb 02, 2017 | 2.904 | 3.286 | 2.904 | 3.040 | 17,175 | +0.08(+2.70%) |
Feb 01, 2017 | 2.900 | 3.090 | 2.900 | 2.960 | 10,948 | +0.08(+2.60%) |
Jan 31, 2017 | 3.012 | 3.012 | 2.800 | 2.885 | 72,562 | -0.10(-3.19%) |
Jan 30, 2017 | 3.140 | 3.147 | 3.140 | 2.980 | 75,634 | -0.16(-5.10%) |
Jan 27, 2017 | 3.330 | 3.420 | 3.060 | 3.140 | 26,041 | -0.10(-3.09%) |
Jan 26, 2017 | 3.270 | 3.370 | 3.070 | 3.240 | 31,831 | -0.03(-0.92%) |
Jan 25, 2017 | 3.210 | 3.360 | 3.180 | 3.270 | 13,654 | +0.05(+1.55%) |
Jan 24, 2017 | 3.260 | 3.330 | 3.180 | 3.220 | 28,462 | -0.02(-0.62%) |
Jan 23, 2017 | 3.520 | 3.520 | 3.220 | 3.240 | 55,852 | -0.17(-4.99%) |
Jan 20, 2017 | 3.360 | 3.550 | 3.360 | 3.410 | 46,682 | +0.01(+0.29%) |
Jan 19, 2017 | 3.560 | 3.560 | 3.350 | 3.400 | 25,962 | -0.11(-3.13%) |
Jan 18, 2017 | 3.640 | 3.640 | 3.460 | 3.510 | 26,634 | -0.05(-1.40%) |
Jan 17, 2017 | 3.630 | 3.700 | 3.510 | 3.560 | 59,916 | +0.01(+0.28%) |
Jan 13, 2017 | 3.550 | 3.550 | 3.550 | 0 | +0.05(+1.43%) | |
Jan 12, 2017 | 3.600 | 3.600 | 3.450 | 3.500 | 13,695 | -0.09(-2.51%) |
Jan 11, 2017 | 3.550 | 3.650 | 3.550 | 3.590 | 19,978 | +0.05(+1.41%) |
Jan 10, 2017 | 3.570 | 3.700 | 3.522 | 3.540 | 24,938 | +0.01(+0.28%) |
Jan 09, 2017 | 3.570 | 3.910 | 3.500 | 3.530 | 80,188 | -0.01(-0.28%) |
Jan 06, 2017 | 3.690 | 3.735 | 3.380 | 3.540 | 106,568 | +0.02(+0.57%) |
Jan 05, 2017 | 3.330 | 3.720 | 3.300 | 3.520 | 162,726 | +0.21(+6.34%) |
Jan 04, 2017 | 3.250 | 3.470 | 3.081 | 3.310 | 71,776 | +0.09(+2.80%) |
Jan 03, 2017 | 3.200 | 3.530 | 3.200 | 3.220 | 33,285 | +0.01(+0.31%) |
Dec 30, 2016 | 3.210 | 3.210 | 3.210 | 0 | -0.19(-5.59%) | |
Dec 29, 2016 | 3.380 | 3.640 | 3.280 | 3.400 | 116,503 | -0.13(-3.68%) |
Dec 28, 2016 | 3.320 | 3.715 | 3.150 | 3.530 | 156,198 | +0.16(+4.75%) |
Dec 27, 2016 | 3.440 | 3.450 | 3.121 | 3.370 | 98,224 | -0.04(-1.17%) |
Dec 23, 2016 | 3.410 | 3.410 | 3.410 | 0 | -0.08(-2.29%) | |
Dec 22, 2016 | 3.520 | 3.850 | 3.400 | 3.490 | 130,850 | -0.09(-2.51%) |
Dec 21, 2016 | 3.800 | 3.890 | 3.290 | 3.580 | 98,589 | -0.23(-6.04%) |
Dec 20, 2016 | 4.080 | 4.080 | 3.730 | 3.810 | 43,621 | -0.19(-4.75%) |
Dec 19, 2016 | 4.020 | 4.150 | 3.920 | 4.000 | 52,472 | -0.02(-0.50%) |
Dec 16, 2016 | 4.110 | 4.450 | 3.820 | 4.020 | 76,036 | -0.09(-2.19%) |
Dec 15, 2016 | 4.030 | 4.426 | 3.930 | 4.110 | 70,946 | +0.02(+0.49%) |
Dec 14, 2016 | 4.260 | 4.290 | 3.967 | 4.090 | 60,983 | -0.21(-4.88%) |
Dec 13, 2016 | 4.420 | 4.560 | 4.200 | 4.300 | 31,552 | -0.13(-2.93%) |
Dec 12, 2016 | 4.540 | 4.820 | 4.350 | 4.430 | 96,333 | -0.47(-9.59%) |
Dec 09, 2016 | 4.850 | 4.990 | 4.810 | 4.900 | 11,958 | +0.02(+0.41%) |
Dec 08, 2016 | 4.830 | 4.980 | 4.800 | 4.880 | 49,742 | +0.03(+0.62%) |
Dec 07, 2016 | 4.850 | 5.150 | 4.850 | 4.850 | 75,292 | -0.07(-1.42%) |
Dec 06, 2016 | 5.060 | 5.260 | 4.900 | 4.920 | 51,850 | -0.16(-3.15%) |
Dec 05, 2016 | 5.320 | 5.330 | 5.000 | 5.080 | 139,504 | -0.01(-0.20%) |
Dec 02, 2016 | 5.100 | 5.120 | 5.025 | 5.090 | 28,752 | +0.00(+0.00%) |