Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.390 | 2.560 | 2.300 | 2.560 | 12,486 | +0.15(+6.22%) |
Aug 30, 2017 | 2.320 | 2.410 | 2.250 | 2.410 | 3,444 | -0.01(-0.41%) |
Aug 29, 2017 | 2.420 | 2.420 | 2.385 | 2.420 | 776 | +0.01(+0.41%) |
Aug 28, 2017 | 2.440 | 2.490 | 2.320 | 2.410 | 13,082 | -0.08(-3.21%) |
Aug 25, 2017 | 2.380 | 2.600 | 2.380 | 2.490 | 2,752 | -0.11(-4.23%) |
Aug 24, 2017 | 2.720 | 2.720 | 2.600 | 2.600 | 6,694 | -0.07(-2.62%) |
Aug 23, 2017 | 2.620 | 2.700 | 2.620 | 2.670 | 4,128 | -0.02(-0.56%) |
Aug 22, 2017 | 2.720 | 2.750 | 2.610 | 2.685 | 4,238 | +0.02(+0.75%) |
Aug 21, 2017 | 2.670 | 2.715 | 2.410 | 2.665 | 10,169 | -0.02(-0.93%) |
Aug 18, 2017 | 2.580 | 2.690 | 2.580 | 2.690 | 8,019 | +0.09(+3.46%) |
Aug 17, 2017 | 2.600 | 2.640 | 2.450 | 2.600 | 10,030 | +0.00(+0.00%) |
Aug 16, 2017 | 2.590 | 2.650 | 2.370 | 2.600 | 18,465 | +0.07(+2.77%) |
Aug 15, 2017 | 2.250 | 2.650 | 2.250 | 2.530 | 20,595 | +0.28(+12.44%) |
Aug 14, 2017 | 2.400 | 2.650 | 2.250 | 2.250 | 17,527 | -0.11(-4.66%) |
Aug 11, 2017 | 2.500 | 2.530 | 2.360 | 2.360 | 8,583 | -0.14(-5.60%) |
Aug 10, 2017 | 2.500 | 2.500 | 2.350 | 2.500 | 4,303 | +0.15(+6.38%) |
Aug 09, 2017 | 2.530 | 2.530 | 2.350 | 2.350 | 6,605 | -0.10(-4.08%) |
Aug 08, 2017 | 2.485 | 2.650 | 2.350 | 2.450 | 9,634 | -0.13(-5.04%) |
Aug 07, 2017 | 2.590 | 2.655 | 2.250 | 2.580 | 19,983 | -0.08(-3.01%) |
Aug 04, 2017 | 2.652 | 2.689 | 2.590 | 2.660 | 5,222 | +0.04(+1.53%) |
Aug 03, 2017 | 2.600 | 2.700 | 2.600 | 2.620 | 7,922 | -0.08(-2.96%) |
Aug 02, 2017 | 2.765 | 2.765 | 2.650 | 2.700 | 5,311 | +0.02(+0.75%) |
Aug 01, 2017 | 2.790 | 2.800 | 2.650 | 2.680 | 11,981 | -0.09(-3.25%) |
Jul 31, 2017 | 2.740 | 2.770 | 2.610 | 2.770 | 9,981 | +0.02(+0.73%) |
Jul 28, 2017 | 2.790 | 2.800 | 2.600 | 2.750 | 5,627 | -0.04(-1.43%) |
Jul 27, 2017 | 2.735 | 2.800 | 2.735 | 2.790 | 5,412 | -0.01(-0.36%) |
Jul 26, 2017 | 2.680 | 2.800 | 2.600 | 2.800 | 15,174 | +0.10(+3.70%) |
Jul 25, 2017 | 2.940 | 2.940 | 2.600 | 2.700 | 12,420 | -0.15(-5.26%) |
Jul 24, 2017 | 2.510 | 2.850 | 2.500 | 2.850 | 25,552 | +0.20(+7.55%) |
Jul 21, 2017 | 2.540 | 2.650 | 2.540 | 2.650 | 5,999 | +0.14(+5.58%) |
Jul 20, 2017 | 2.430 | 2.680 | 2.380 | 2.510 | 38,960 | +0.14(+5.91%) |
Jul 19, 2017 | 2.350 | 2.400 | 2.300 | 2.370 | 7,158 | +0.02(+0.85%) |
Jul 18, 2017 | 2.400 | 2.400 | 2.250 | 2.350 | 3,567 | +0.05(+2.17%) |
Jul 17, 2017 | 2.250 | 2.350 | 2.140 | 2.300 | 16,332 | +0.08(+3.60%) |
Jul 14, 2017 | 2.190 | 2.220 | 2.150 | 2.220 | 13,279 | +0.02(+0.91%) |
Jul 13, 2017 | 2.180 | 2.200 | 2.160 | 2.200 | 2,465 | -0.04(-1.79%) |
Jul 12, 2017 | 2.150 | 2.250 | 2.150 | 2.240 | 8,577 | +0.09(+4.19%) |
Jul 11, 2017 | 2.250 | 2.250 | 2.150 | 2.150 | 8,245 | -0.10(-4.44%) |
Jul 10, 2017 | 2.220 | 2.250 | 2.175 | 2.250 | 6,678 | +0.01(+0.45%) |
Jul 07, 2017 | 2.250 | 2.360 | 2.220 | 2.240 | 31,110 | -0.01(-0.44%) |
Jul 06, 2017 | 2.270 | 2.280 | 2.240 | 2.250 | 9,999 | -0.01(-0.45%) |
Jul 05, 2017 | 2.260 | 2.290 | 2.260 | 2.260 | 4,542 | -0.04(-1.73%) |
Jul 03, 2017 | 2.340 | 2.340 | 2.270 | 2.300 | 5,428 | -0.02(-0.86%) |
Jun 30, 2017 | 2.380 | 2.380 | 2.250 | 2.320 | 11,910 | -0.03(-1.28%) |
Jun 29, 2017 | 2.500 | 2.500 | 2.305 | 2.350 | 5,594 | -0.13(-5.24%) |
Jun 28, 2017 | 2.305 | 2.500 | 2.305 | 2.480 | 15,377 | +0.13(+5.53%) |
Jun 27, 2017 | 2.315 | 2.360 | 2.280 | 2.350 | 17,981 | +0.00(+0.00%) |
Jun 26, 2017 | 2.100 | 2.350 | 2.100 | 2.350 | 19,393 | +0.09(+3.98%) |
Jun 23, 2017 | 2.110 | 2.260 | 2.110 | 2.260 | 3,156 | +0.00(+0.00%) |
Jun 22, 2017 | 2.250 | 2.290 | 2.200 | 2.260 | 12,407 | -0.04(-1.74%) |
Jun 21, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 14,454 | +0.00(+0.00%) |
Jun 20, 2017 | 2.260 | 2.300 | 2.250 | 2.300 | 6,052 | +0.03(+1.32%) |
Jun 19, 2017 | 2.210 | 2.300 | 2.200 | 2.270 | 19,003 | -0.06(-2.58%) |
Jun 16, 2017 | 2.315 | 2.330 | 2.260 | 2.330 | 2,266 | -0.01(-0.43%) |
Jun 15, 2017 | 2.270 | 2.340 | 2.270 | 2.340 | 686 | +0.00(+0.00%) |
Jun 14, 2017 | 2.250 | 2.340 | 2.250 | 2.340 | 1,119 | +0.05(+2.16%) |
Jun 13, 2017 | 2.300 | 2.300 | 2.280 | 2.291 | 824 | -0.05(-2.12%) |
Jun 12, 2017 | 2.350 | 2.350 | 2.270 | 2.340 | 8,578 | +0.00(+0.00%) |
Jun 09, 2017 | 2.260 | 2.350 | 2.260 | 2.340 | 6,839 | -0.01(-0.43%) |
Jun 08, 2017 | 2.330 | 2.405 | 2.280 | 2.350 | 11,963 | +0.02(+0.86%) |
Jun 07, 2017 | 2.370 | 2.550 | 2.300 | 2.330 | 10,370 | -0.04(-1.69%) |
Jun 06, 2017 | 2.350 | 2.390 | 2.250 | 2.370 | 24,500 | -0.03(-1.25%) |
Jun 05, 2017 | 2.480 | 2.480 | 2.340 | 2.400 | 3,153 | -0.04(-1.44%) |
Jun 02, 2017 | 2.489 | 2.490 | 2.420 | 2.435 | 2,557 | -0.06(-2.21%) |
Jun 01, 2017 | 2.490 | 2.490 | 2.420 | 2.490 | 4,148 | -0.01(-0.40%) |
May 31, 2017 | 2.370 | 2.550 | 2.350 | 2.500 | 16,922 | +0.11(+4.60%) |
May 30, 2017 | 2.520 | 2.520 | 2.380 | 2.390 | 8,138 | -0.09(-3.63%) |
May 26, 2017 | 2.380 | 2.480 | 2.380 | 2.480 | 2,889 | +0.02(+0.81%) |
May 25, 2017 | 2.450 | 2.480 | 2.350 | 2.460 | 17,281 | -0.02(-0.81%) |
May 24, 2017 | 2.460 | 2.495 | 2.360 | 2.480 | 5,313 | +0.12(+5.08%) |
May 23, 2017 | 2.400 | 2.510 | 2.360 | 2.360 | 4,526 | -0.04(-1.67%) |
May 22, 2017 | 2.470 | 2.600 | 2.380 | 2.400 | 7,978 | -0.07(-2.83%) |
May 19, 2017 | 2.450 | 2.500 | 2.350 | 2.470 | 3,160 | +0.07(+2.92%) |
May 18, 2017 | 2.515 | 2.530 | 2.300 | 2.400 | 6,126 | -0.12(-4.76%) |
May 17, 2017 | 2.500 | 2.530 | 2.500 | 2.520 | 5,276 | -0.01(-0.40%) |
May 16, 2017 | 2.450 | 2.540 | 2.320 | 2.530 | 13,472 | +0.09(+3.69%) |
May 15, 2017 | 2.490 | 2.490 | 2.310 | 2.440 | 10,004 | +0.07(+2.95%) |
May 12, 2017 | 2.390 | 2.390 | 2.370 | 2.370 | 1,135 | -0.02(-0.84%) |
May 11, 2017 | 2.440 | 2.440 | 2.350 | 2.390 | 7,198 | -0.05(-2.05%) |
May 10, 2017 | 2.350 | 2.450 | 2.310 | 2.440 | 11,259 | +0.04(+1.67%) |
May 09, 2017 | 2.450 | 2.450 | 2.300 | 2.400 | 5,967 | +0.05(+2.13%) |
May 08, 2017 | 2.350 | 2.350 | 2.350 | 2.350 | 4,402 | -0.06(-2.69%) |
May 05, 2017 | 2.420 | 2.450 | 2.350 | 2.415 | 8,204 | -0.04(-1.43%) |
May 04, 2017 | 2.540 | 2.540 | 2.310 | 2.450 | 11,528 | -0.09(-3.54%) |
May 03, 2017 | 2.500 | 2.550 | 2.400 | 2.540 | 4,192 | -0.01(-0.39%) |
May 02, 2017 | 2.470 | 2.550 | 2.450 | 2.550 | 985 | +0.10(+4.08%) |
May 01, 2017 | 2.640 | 2.640 | 2.370 | 2.450 | 7,719 | -0.14(-5.41%) |
Apr 28, 2017 | 2.609 | 2.640 | 2.590 | 2.590 | 5,695 | +0.08(+3.19%) |
Apr 27, 2017 | 2.450 | 2.605 | 2.450 | 2.510 | 6,122 | +0.06(+2.45%) |
Apr 26, 2017 | 2.500 | 2.575 | 2.300 | 2.450 | 24,342 | -0.15(-5.77%) |
Apr 25, 2017 | 2.705 | 2.705 | 2.500 | 2.600 | 8,659 | -0.07(-2.62%) |
Apr 24, 2017 | 2.602 | 2.800 | 2.560 | 2.670 | 16,742 | -0.11(-3.96%) |
Apr 21, 2017 | 2.840 | 2.840 | 2.560 | 2.780 | 7,943 | +0.06(+2.21%) |
Apr 20, 2017 | 2.675 | 2.720 | 2.600 | 2.720 | 17,205 | +0.08(+2.84%) |
Apr 19, 2017 | 2.670 | 2.720 | 2.630 | 2.645 | 13,402 | +0.00(+0.19%) |
Apr 18, 2017 | 2.650 | 2.650 | 2.600 | 2.640 | 19,486 | +0.01(+0.38%) |
Apr 17, 2017 | 2.660 | 2.700 | 2.630 | 2.630 | 4,699 | -0.11(-4.01%) |
Apr 13, 2017 | 2.650 | 2.740 | 2.630 | 2.740 | 5,851 | +0.11(+4.18%) |
Apr 12, 2017 | 2.680 | 2.850 | 2.630 | 2.630 | 8,897 | -0.08(-2.95%) |
Apr 11, 2017 | 2.710 | 2.710 | 2.600 | 2.710 | 18,095 | +0.00(+0.00%) |
Apr 10, 2017 | 2.625 | 2.880 | 2.620 | 2.710 | 15,605 | -0.18(-6.23%) |
Apr 07, 2017 | 2.800 | 2.890 | 2.630 | 2.890 | 18,068 | +0.05(+1.76%) |
Apr 06, 2017 | 2.850 | 2.950 | 2.750 | 2.840 | 5,813 | +0.04(+1.43%) |
Apr 05, 2017 | 2.870 | 2.950 | 2.750 | 2.800 | 17,630 | -0.15(-5.08%) |
Apr 04, 2017 | 2.950 | 2.950 | 2.860 | 2.950 | 2,445 | +0.00(+0.00%) |
Apr 03, 2017 | 2.930 | 2.990 | 2.870 | 2.950 | 17,124 | -0.04(-1.34%) |
Mar 31, 2017 | 2.930 | 3.035 | 2.870 | 2.990 | 27,459 | +0.06(+2.05%) |
Mar 30, 2017 | 2.900 | 2.950 | 2.850 | 2.930 | 11,788 | +0.10(+3.53%) |
Mar 29, 2017 | 2.875 | 2.950 | 2.780 | 2.830 | 20,746 | +0.01(+0.35%) |
Mar 28, 2017 | 2.705 | 2.840 | 2.650 | 2.820 | 18,825 | +0.17(+6.42%) |
Mar 27, 2017 | 2.580 | 2.750 | 2.570 | 2.650 | 21,524 | +0.11(+4.33%) |
Mar 24, 2017 | 2.480 | 2.540 | 2.450 | 2.540 | 4,079 | +0.09(+3.67%) |
Mar 23, 2017 | 2.310 | 2.490 | 2.310 | 2.450 | 8,211 | +0.01(+0.41%) |
Mar 22, 2017 | 2.320 | 2.440 | 2.320 | 2.440 | 7,090 | +0.00(+0.00%) |
Mar 21, 2017 | 2.370 | 2.440 | 2.310 | 2.440 | 16,607 | -0.06(-2.40%) |
Mar 20, 2017 | 2.520 | 2.540 | 2.360 | 2.500 | 17,940 | -0.10(-3.85%) |
Mar 17, 2017 | 2.595 | 2.650 | 2.530 | 2.600 | 9,545 | -0.02(-0.76%) |
Mar 16, 2017 | 2.650 | 2.650 | 2.600 | 2.620 | 3,277 | -0.03(-1.13%) |
Mar 15, 2017 | 2.750 | 2.750 | 2.600 | 2.650 | 6,654 | -0.10(-3.64%) |
Mar 14, 2017 | 2.650 | 2.840 | 2.540 | 2.750 | 9,608 | +0.10(+3.77%) |
Mar 13, 2017 | 2.480 | 2.650 | 2.480 | 2.650 | 14,552 | +0.16(+6.43%) |
Mar 10, 2017 | 2.480 | 2.490 | 2.340 | 2.490 | 3,375 | +0.05(+1.97%) |
Mar 09, 2017 | 2.320 | 2.490 | 2.300 | 2.442 | 17,873 | +0.12(+5.26%) |
Mar 08, 2017 | 2.298 | 2.380 | 2.280 | 2.320 | 48,298 | +0.02(+0.87%) |
Mar 07, 2017 | 2.320 | 2.380 | 2.280 | 2.300 | 18,797 | -0.04(-1.71%) |
Mar 06, 2017 | 2.430 | 2.490 | 2.250 | 2.340 | 22,605 | -0.09(-3.62%) |
Mar 03, 2017 | 2.310 | 2.500 | 2.290 | 2.428 | 41,826 | -0.12(-4.78%) |
Mar 02, 2017 | 2.530 | 2.550 | 2.450 | 2.550 | 52,004 | +0.00(+0.00%) |
Mar 01, 2017 | 2.627 | 2.630 | 2.510 | 2.550 | 17,683 | -0.08(-3.04%) |
Feb 28, 2017 | 2.700 | 2.720 | 2.520 | 2.630 | 29,849 | -0.09(-3.31%) |
Feb 27, 2017 | 2.800 | 2.800 | 2.650 | 2.720 | 14,283 | -0.04(-1.45%) |
Feb 24, 2017 | 2.725 | 2.790 | 2.600 | 2.760 | 58,212 | -0.12(-4.10%) |
Feb 23, 2017 | 2.810 | 2.900 | 2.780 | 2.878 | 18,974 | -0.02(-0.76%) |
Feb 22, 2017 | 2.630 | 2.950 | 2.630 | 2.900 | 21,707 | +0.00(+0.00%) |
Feb 21, 2017 | 2.810 | 2.990 | 2.810 | 2.900 | 24,978 | +0.09(+3.20%) |
Feb 17, 2017 | 2.810 | 2.810 | 2.810 | 0 | -0.18(-6.02%) | |
Feb 16, 2017 | 3.210 | 3.210 | 2.610 | 2.990 | 49,028 | -0.16(-5.08%) |
Feb 15, 2017 | 3.200 | 3.230 | 3.150 | 3.150 | 13,424 | +0.04(+1.29%) |
Feb 14, 2017 | 3.240 | 3.270 | 3.110 | 3.110 | 76,389 | -0.14(-4.31%) |
Feb 13, 2017 | 3.200 | 3.250 | 3.110 | 3.250 | 21,001 | +0.05(+1.56%) |
Feb 10, 2017 | 3.200 | 3.250 | 3.000 | 3.200 | 32,534 | +0.00(+0.00%) |
Feb 09, 2017 | 3.230 | 3.270 | 3.150 | 3.200 | 28,456 | -0.03(-0.93%) |
Feb 08, 2017 | 3.280 | 3.280 | 3.200 | 3.230 | 23,265 | -0.02(-0.62%) |
Feb 07, 2017 | 3.280 | 3.280 | 3.100 | 3.250 | 47,559 | +0.09(+2.85%) |
Feb 06, 2017 | 3.150 | 3.240 | 3.120 | 3.160 | 45,179 | +0.04(+1.28%) |
Feb 03, 2017 | 2.750 | 3.140 | 2.750 | 3.120 | 49,569 | +0.37(+13.45%) |
Feb 02, 2017 | 2.810 | 2.820 | 2.650 | 2.750 | 38,437 | -0.06(-2.14%) |
Feb 01, 2017 | 2.960 | 3.000 | 2.730 | 2.810 | 43,140 | -0.19(-6.33%) |
Jan 31, 2017 | 3.050 | 3.050 | 2.970 | 3.000 | 35,150 | -0.05(-1.64%) |
Jan 30, 2017 | 3.090 | 3.090 | 3.020 | 3.050 | 16,688 | -0.01(-0.33%) |
Jan 27, 2017 | 3.010 | 3.100 | 3.000 | 3.060 | 18,373 | +0.00(+0.00%) |
Jan 26, 2017 | 3.035 | 3.100 | 3.010 | 3.060 | 49,965 | +0.01(+0.33%) |
Jan 25, 2017 | 3.070 | 3.090 | 3.010 | 3.050 | 46,057 | -0.04(-1.29%) |
Jan 24, 2017 | 3.110 | 3.130 | 3.070 | 3.090 | 27,314 | -0.01(-0.32%) |
Jan 23, 2017 | 3.095 | 3.120 | 3.090 | 3.100 | 20,960 | +0.01(+0.32%) |
Jan 20, 2017 | 3.120 | 3.120 | 3.060 | 3.090 | 11,137 | +0.00(+0.00%) |
Jan 19, 2017 | 3.190 | 3.190 | 3.060 | 3.090 | 36,505 | -0.03(-0.96%) |
Jan 18, 2017 | 3.110 | 3.190 | 3.080 | 3.120 | 41,877 | +0.01(+0.32%) |
Jan 17, 2017 | 3.160 | 3.220 | 3.100 | 3.110 | 34,657 | -0.10(-3.12%) |
Jan 13, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.13(+4.22%) | |
Jan 12, 2017 | 3.110 | 3.160 | 3.080 | 3.080 | 67,142 | -0.03(-0.96%) |
Jan 11, 2017 | 3.145 | 3.240 | 3.080 | 3.110 | 37,772 | +0.01(+0.32%) |
Jan 10, 2017 | 3.160 | 3.270 | 3.100 | 3.100 | 84,266 | -0.07(-2.21%) |
Jan 09, 2017 | 3.290 | 3.290 | 3.130 | 3.170 | 71,870 | -0.03(-0.94%) |
Jan 06, 2017 | 3.225 | 3.310 | 3.180 | 3.200 | 85,090 | -0.07(-2.14%) |
Jan 05, 2017 | 3.210 | 3.450 | 3.170 | 3.270 | 104,864 | +0.10(+3.15%) |
Jan 04, 2017 | 3.370 | 3.390 | 3.000 | 3.170 | 232,894 | -0.87(-21.53%) |
Jan 03, 2017 | 4.050 | 4.200 | 4.000 | 4.040 | 165,589 | +0.00(+0.00%) |
Dec 30, 2016 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.040 | 4.150 | 3.790 | 4.040 | 87,649 | +0.01(+0.25%) |
Dec 28, 2016 | 3.950 | 4.250 | 3.860 | 4.030 | 65,959 | +0.17(+4.40%) |
Dec 27, 2016 | 3.760 | 3.990 | 3.760 | 3.860 | 43,978 | +0.11(+2.94%) |
Dec 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.990 | 3.990 | 3.700 | 3.750 | 16,876 | +0.05(+1.35%) |
Dec 21, 2016 | 3.800 | 4.000 | 3.700 | 3.700 | 9,617 | -0.17(-4.39%) |
Dec 20, 2016 | 3.850 | 3.900 | 3.610 | 3.870 | 14,959 | +0.01(+0.26%) |
Dec 19, 2016 | 3.810 | 4.000 | 3.700 | 3.860 | 47,341 | +0.08(+2.12%) |
Dec 16, 2016 | 3.800 | 3.850 | 3.710 | 3.780 | 29,573 | -0.01(-0.26%) |
Dec 15, 2016 | 3.900 | 3.900 | 3.500 | 3.790 | 93,565 | -0.05(-1.30%) |
Dec 14, 2016 | 3.550 | 3.940 | 3.500 | 3.840 | 67,158 | +0.36(+10.34%) |
Dec 13, 2016 | 3.380 | 3.540 | 3.380 | 3.480 | 32,012 | +0.08(+2.38%) |
Dec 12, 2016 | 3.675 | 3.860 | 3.320 | 3.399 | 143,018 | -0.41(-10.79%) |
Dec 09, 2016 | 3.425 | 3.920 | 3.300 | 3.810 | 170,200 | +0.32(+9.17%) |
Dec 08, 2016 | 3.790 | 4.790 | 3.430 | 3.490 | 346,897 | -0.26(-6.93%) |
Dec 07, 2016 | 3.650 | 3.800 | 3.650 | 3.750 | 52,777 | +0.10(+2.74%) |
Dec 06, 2016 | 3.450 | 3.840 | 3.270 | 3.650 | 80,920 | +0.15(+4.29%) |
Dec 05, 2016 | 4.045 | 4.140 | 3.450 | 3.500 | 191,259 | -0.50(-12.50%) |
Dec 02, 2016 | 4.490 | 4.490 | 3.900 | 4.000 | 70,558 | -0.39(-8.88%) |
Dec 01, 2016 | 4.465 | 4.500 | 4.300 | 4.390 | 47,577 | +0.02(+0.46%) |
Nov 30, 2016 | 4.105 | 4.670 | 4.000 | 4.370 | 196,350 | +0.50(+12.92%) |
Nov 29, 2016 | 4.200 | 4.200 | 3.740 | 3.870 | 28,265 | -0.29(-6.97%) |
Nov 28, 2016 | 4.160 | 4.210 | 4.040 | 4.160 | 26,819 | -0.05(-1.19%) |
Nov 25, 2016 | 4.200 | 4.210 | 4.160 | 4.210 | 4,148 | +0.10(+2.43%) |
Nov 23, 2016 | 4.110 | 4.110 | 4.110 | 0 | -0.09(-2.14%) | |
Nov 22, 2016 | 4.450 | 4.500 | 4.080 | 4.200 | 34,611 | -0.27(-6.04%) |
Nov 21, 2016 | 4.440 | 4.500 | 4.200 | 4.470 | 34,787 | -0.02(-0.45%) |
Nov 18, 2016 | 4.300 | 4.530 | 4.250 | 4.490 | 17,209 | +0.22(+5.15%) |
Nov 17, 2016 | 4.395 | 4.500 | 4.200 | 4.270 | 22,588 | -0.23(-5.11%) |
Nov 16, 2016 | 4.350 | 4.650 | 4.300 | 4.500 | 27,138 | +0.20(+4.65%) |
Nov 15, 2016 | 4.000 | 4.670 | 4.000 | 4.300 | 39,047 | -0.15(-3.37%) |
Nov 14, 2016 | 4.550 | 4.600 | 4.350 | 4.450 | 44,104 | -0.11(-2.37%) |
Nov 11, 2016 | 4.010 | 4.690 | 3.760 | 4.558 | 62,740 | +0.50(+12.27%) |
Nov 10, 2016 | 4.770 | 4.900 | 3.900 | 4.060 | 74,234 | -0.60(-12.88%) |
Nov 09, 2016 | 5.080 | 5.100 | 3.520 | 4.660 | 195,639 | -0.39(-7.72%) |
Nov 08, 2016 | 5.140 | 5.220 | 4.980 | 5.050 | 119,767 | +0.11(+2.23%) |
Nov 07, 2016 | 4.800 | 5.020 | 4.350 | 4.940 | 152,707 | +0.80(+19.32%) |
Nov 04, 2016 | 4.280 | 4.419 | 4.000 | 4.140 | 69,399 | -0.34(-7.59%) |
Nov 03, 2016 | 4.725 | 4.800 | 4.250 | 4.480 | 49,523 | -0.29(-6.08%) |
Nov 02, 2016 | 5.200 | 5.290 | 4.700 | 4.770 | 27,442 | -0.33(-6.47%) |
Nov 01, 2016 | 5.200 | 5.500 | 4.650 | 5.100 | 53,580 | +0.09(+1.80%) |
Oct 31, 2016 | 4.910 | 5.400 | 4.760 | 5.010 | 50,507 | +0.32(+6.82%) |
Oct 28, 2016 | 4.880 | 4.920 | 4.500 | 4.690 | 36,613 | -0.19(-3.89%) |
Oct 27, 2016 | 4.475 | 4.880 | 4.475 | 4.880 | 45,320 | +0.39(+8.69%) |
Oct 26, 2016 | 5.350 | 5.355 | 4.260 | 4.490 | 75,568 | -0.81(-15.28%) |
Oct 25, 2016 | 5.500 | 5.670 | 5.190 | 5.300 | 91,990 | -0.12(-2.21%) |
Oct 24, 2016 | 5.440 | 5.500 | 5.390 | 5.420 | 65,182 | +0.03(+0.56%) |
Oct 21, 2016 | 5.350 | 5.390 | 5.000 | 5.390 | 41,320 | +0.19(+3.65%) |
Oct 20, 2016 | 5.270 | 5.480 | 4.900 | 5.200 | 71,220 | -0.06(-1.14%) |
Oct 19, 2016 | 5.055 | 5.270 | 4.800 | 5.260 | 102,166 | +0.21(+4.16%) |
Oct 18, 2016 | 4.350 | 5.050 | 4.310 | 5.050 | 175,555 | +0.70(+16.09%) |
Oct 17, 2016 | 4.240 | 4.350 | 4.240 | 4.350 | 21,779 | +0.15(+3.57%) |
Oct 14, 2016 | 4.320 | 4.350 | 4.190 | 4.200 | 20,570 | -0.12(-2.78%) |
Oct 13, 2016 | 4.010 | 4.350 | 4.010 | 4.320 | 67,833 | +0.07(+1.65%) |
Oct 12, 2016 | 4.040 | 4.270 | 4.040 | 4.250 | 16,308 | +0.23(+5.72%) |
Oct 11, 2016 | 4.110 | 4.110 | 3.940 | 4.020 | 19,484 | -0.09(-2.19%) |
Oct 10, 2016 | 3.930 | 4.300 | 3.930 | 4.110 | 13,380 | +0.18(+4.58%) |
Oct 07, 2016 | 3.565 | 3.940 | 3.500 | 3.930 | 30,445 | +0.13(+3.42%) |
Oct 06, 2016 | 4.290 | 4.300 | 3.600 | 3.800 | 47,231 | -0.50(-11.63%) |
Oct 05, 2016 | 4.440 | 4.500 | 4.250 | 4.300 | 32,904 | -0.10(-2.27%) |
Oct 04, 2016 | 4.360 | 4.500 | 4.360 | 4.400 | 14,420 | -0.06(-1.35%) |
Oct 03, 2016 | 4.500 | 4.510 | 4.100 | 4.460 | 36,274 | -0.04(-0.89%) |
Sep 30, 2016 | 4.310 | 4.500 | 4.290 | 4.500 | 63,990 | +0.25(+5.88%) |
Sep 29, 2016 | 4.100 | 4.380 | 4.100 | 4.250 | 24,489 | +0.19(+4.68%) |
Sep 28, 2016 | 4.280 | 4.360 | 3.750 | 4.060 | 26,289 | -0.24(-5.58%) |
Sep 27, 2016 | 4.490 | 4.590 | 4.300 | 4.300 | 27,121 | -0.18(-4.02%) |
Sep 26, 2016 | 4.400 | 4.840 | 4.280 | 4.480 | 81,032 | -0.07(-1.54%) |
Sep 23, 2016 | 4.200 | 5.850 | 4.100 | 4.550 | 178,023 | +0.46(+11.22%) |
Sep 22, 2016 | 3.985 | 4.200 | 3.860 | 4.091 | 55,658 | +0.10(+2.53%) |
Sep 21, 2016 | 3.630 | 3.990 | 3.630 | 3.990 | 29,617 | +0.38(+10.53%) |
Sep 20, 2016 | 3.380 | 3.640 | 3.295 | 3.610 | 31,825 | +0.31(+9.39%) |
Sep 19, 2016 | 3.120 | 3.400 | 3.120 | 3.300 | 14,990 | -0.10(-2.91%) |
Sep 16, 2016 | 3.360 | 3.420 | 3.330 | 3.399 | 20,126 | +0.04(+1.16%) |
Sep 15, 2016 | 3.250 | 3.360 | 3.070 | 3.360 | 11,480 | +0.07(+2.13%) |
Sep 14, 2016 | 3.255 | 3.299 | 3.200 | 3.290 | 11,544 | -0.01(-0.30%) |
Sep 13, 2016 | 3.400 | 3.430 | 3.150 | 3.300 | 27,345 | +0.14(+4.43%) |
Sep 12, 2016 | 3.195 | 3.195 | 3.050 | 3.160 | 7,580 | +0.06(+1.94%) |
Sep 09, 2016 | 3.210 | 3.230 | 3.050 | 3.100 | 18,177 | -0.13(-4.02%) |
Sep 08, 2016 | 3.230 | 3.380 | 3.210 | 3.230 | 24,592 | +0.00(+0.00%) |
Sep 07, 2016 | 3.195 | 3.230 | 3.150 | 3.230 | 3,669 | +0.06(+1.89%) |
Sep 06, 2016 | 3.120 | 3.210 | 3.050 | 3.170 | 10,922 | +0.07(+2.26%) |
Sep 02, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) |