Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.150 | 5.820 | 5.090 | 5.750 | 641,881 | +0.66(+12.97%) |
Sep 28, 2017 | 5.000 | 5.220 | 4.920 | 5.090 | 202,490 | +0.09(+1.80%) |
Sep 27, 2017 | 5.050 | 5.000 | 255,766 | +0.15(+3.09%) | ||
Sep 26, 2017 | 5.030 | 5.290 | 4.710 | 4.850 | 401,953 | -0.20(-3.96%) |
Sep 25, 2017 | 4.550 | 5.060 | 4.443 | 5.050 | 376,332 | +0.47(+10.26%) |
Sep 22, 2017 | 4.520 | 4.680 | 4.190 | 4.580 | 337,348 | +0.06(+1.33%) |
Sep 21, 2017 | 4.500 | 4.660 | 4.000 | 4.520 | 386,509 | +0.04(+0.89%) |
Sep 20, 2017 | 4.000 | 4.740 | 3.960 | 4.480 | 1,257,165 | +0.69(+18.21%) |
Sep 19, 2017 | 4.020 | 4.110 | 3.780 | 3.790 | 94,476 | -0.20(-5.01%) |
Sep 18, 2017 | 3.950 | 4.090 | 3.800 | 3.990 | 199,400 | +0.08(+2.05%) |
Sep 15, 2017 | 3.650 | 3.925 | 3.650 | 3.910 | 192,483 | +0.24(+6.54%) |
Sep 14, 2017 | 3.700 | 3.750 | 3.640 | 3.670 | 53,165 | -0.05(-1.34%) |
Sep 13, 2017 | 3.610 | 3.770 | 3.597 | 3.720 | 152,556 | +0.09(+2.48%) |
Sep 12, 2017 | 3.540 | 3.790 | 3.540 | 3.630 | 118,646 | +0.09(+2.54%) |
Sep 11, 2017 | 3.520 | 3.640 | 3.440 | 3.540 | 97,506 | +0.00(+0.00%) |
Sep 08, 2017 | 3.410 | 3.600 | 3.410 | 3.540 | 76,284 | +0.12(+3.51%) |
Sep 07, 2017 | 3.340 | 3.450 | 3.150 | 3.420 | 93,066 | +0.08(+2.40%) |
Sep 06, 2017 | 3.320 | 3.410 | 3.260 | 3.340 | 50,690 | +0.06(+1.83%) |
Sep 05, 2017 | 3.460 | 3.480 | 3.210 | 3.280 | 54,633 | -0.22(-6.29%) |
Sep 01, 2017 | 3.460 | 3.550 | 3.380 | 3.500 | 38,007 | +0.01(+0.29%) |
Aug 31, 2017 | 3.410 | 3.670 | 3.400 | 3.490 | 90,220 | +0.04(+1.16%) |
Aug 30, 2017 | 3.540 | 3.600 | 3.361 | 3.450 | 81,900 | -0.07(-1.99%) |
Aug 29, 2017 | 3.280 | 3.540 | 3.226 | 3.520 | 207,927 | +0.22(+6.67%) |
Aug 28, 2017 | 3.210 | 3.330 | 3.180 | 3.300 | 87,051 | +0.11(+3.45%) |
Aug 25, 2017 | 3.190 | 3.230 | 3.110 | 3.190 | 59,034 | +0.01(+0.31%) |
Aug 24, 2017 | 2.910 | 3.220 | 2.910 | 3.180 | 145,211 | +0.25(+8.53%) |
Aug 23, 2017 | 2.750 | 2.950 | 2.750 | 2.930 | 117,535 | +0.18(+6.55%) |
Aug 22, 2017 | 2.897 | 2.960 | 2.690 | 2.750 | 302,195 | -0.08(-2.83%) |
Aug 21, 2017 | 3.000 | 3.049 | 2.785 | 2.830 | 211,175 | -0.17(-5.67%) |
Aug 18, 2017 | 3.100 | 3.110 | 2.980 | 3.000 | 116,570 | -0.10(-3.23%) |
Aug 17, 2017 | 3.260 | 3.295 | 3.100 | 3.100 | 146,189 | -0.16(-4.91%) |
Aug 16, 2017 | 3.180 | 3.290 | 3.150 | 3.260 | 39,837 | +0.06(+1.87%) |
Aug 15, 2017 | 3.340 | 3.410 | 3.170 | 3.200 | 72,827 | -0.13(-3.90%) |
Aug 14, 2017 | 3.270 | 3.400 | 3.250 | 3.330 | 45,670 | +0.07(+2.15%) |
Aug 11, 2017 | 3.160 | 3.330 | 3.140 | 3.260 | 67,157 | +0.10(+3.16%) |
Aug 10, 2017 | 3.390 | 3.413 | 3.150 | 3.160 | 64,859 | -0.22(-6.51%) |
Aug 09, 2017 | 3.470 | 3.580 | 3.320 | 3.380 | 47,802 | -0.11(-3.15%) |
Aug 08, 2017 | 3.340 | 3.610 | 3.330 | 3.490 | 44,402 | +0.14(+4.18%) |
Aug 07, 2017 | 3.580 | 3.710 | 3.330 | 3.350 | 65,715 | -0.25(-6.94%) |
Aug 04, 2017 | 3.380 | 3.720 | 3.250 | 3.600 | 87,729 | +0.22(+6.51%) |
Aug 03, 2017 | 3.510 | 3.640 | 3.380 | 3.380 | 44,602 | -0.16(-4.52%) |
Aug 02, 2017 | 3.600 | 3.750 | 3.428 | 3.540 | 102,005 | -0.11(-3.01%) |
Aug 01, 2017 | 3.910 | 3.910 | 3.600 | 3.650 | 85,840 | -0.11(-2.93%) |
Jul 31, 2017 | 3.880 | 3.904 | 3.750 | 3.760 | 35,777 | -0.04(-1.05%) |
Jul 28, 2017 | 3.840 | 3.870 | 3.700 | 3.800 | 43,713 | -0.03(-0.78%) |
Jul 27, 2017 | 4.000 | 4.040 | 3.750 | 3.830 | 78,971 | -0.15(-3.77%) |
Jul 26, 2017 | 4.310 | 4.330 | 3.740 | 3.980 | 157,728 | -0.33(-7.66%) |
Jul 25, 2017 | 4.140 | 4.400 | 4.090 | 4.310 | 277,357 | +0.16(+3.86%) |
Jul 24, 2017 | 4.250 | 4.320 | 3.930 | 4.150 | 379,045 | +0.02(+0.48%) |
Jul 21, 2017 | 3.600 | 4.150 | 3.600 | 4.130 | 1,209,960 | +0.57(+16.01%) |
Jul 20, 2017 | 3.690 | 3.380 | 3.560 | 296,132 | +0.19(+5.64%) | |
Jul 19, 2017 | 3.420 | 3.490 | 3.286 | 3.370 | 109,234 | -0.05(-1.46%) |
Jul 18, 2017 | 3.360 | 3.580 | 3.360 | 3.420 | 229,081 | +0.01(+0.29%) |
Jul 17, 2017 | 3.240 | 3.448 | 3.240 | 3.410 | 148,142 | +0.15(+4.60%) |
Jul 14, 2017 | 3.280 | 3.360 | 3.240 | 3.260 | 32,052 | -0.06(-1.81%) |
Jul 13, 2017 | 3.330 | 3.395 | 3.250 | 3.320 | 90,582 | +0.04(+1.37%) |
Jul 12, 2017 | 3.310 | 3.350 | 3.200 | 3.275 | 89,213 | +0.02(+0.46%) |
Jul 11, 2017 | 3.320 | 3.480 | 3.250 | 3.260 | 71,425 | -0.07(-2.10%) |
Jul 10, 2017 | 3.330 | 3.405 | 3.250 | 3.330 | 76,340 | +0.00(+0.00%) |
Jul 07, 2017 | 3.300 | 3.390 | 3.280 | 3.330 | 67,334 | +0.08(+2.46%) |
Jul 06, 2017 | 3.380 | 3.470 | 3.250 | 3.250 | 112,037 | -0.02(-0.61%) |
Jul 05, 2017 | 3.240 | 3.340 | 3.179 | 3.270 | 122,384 | +0.03(+0.93%) |
Jul 03, 2017 | 3.180 | 3.250 | 3.131 | 3.240 | 10,569 | +0.07(+2.21%) |
Jun 30, 2017 | 3.290 | 3.298 | 3.170 | 3.170 | 40,518 | -0.08(-2.46%) |
Jun 29, 2017 | 3.250 | 3.260 | 3.150 | 3.250 | 22,178 | +0.02(+0.62%) |
Jun 28, 2017 | 3.410 | 3.460 | 3.180 | 3.230 | 75,405 | -0.14(-4.15%) |
Jun 27, 2017 | 3.330 | 3.560 | 3.310 | 3.370 | 282,192 | +0.07(+2.07%) |
Jun 26, 2017 | 3.190 | 3.365 | 3.139 | 3.302 | 116,628 | +0.07(+2.22%) |
Jun 23, 2017 | 3.110 | 3.390 | 3.100 | 3.230 | 165,410 | +0.12(+3.86%) |
Jun 22, 2017 | 3.070 | 3.150 | 3.040 | 3.110 | 129,049 | +0.01(+0.32%) |
Jun 21, 2017 | 3.060 | 3.140 | 3.060 | 3.100 | 71,049 | +0.07(+2.31%) |
Jun 20, 2017 | 2.980 | 3.100 | 2.980 | 3.030 | 39,396 | -0.01(-0.33%) |
Jun 19, 2017 | 2.920 | 3.040 | 2.920 | 3.040 | 45,398 | +0.11(+3.75%) |
Jun 16, 2017 | 2.960 | 2.960 | 2.900 | 2.930 | 25,797 | +0.02(+0.69%) |
Jun 15, 2017 | 2.970 | 2.970 | 2.900 | 2.910 | 32,122 | -0.06(-2.02%) |
Jun 14, 2017 | 2.970 | 3.030 | 2.950 | 2.970 | 36,446 | -0.01(-0.34%) |
Jun 13, 2017 | 2.920 | 3.000 | 2.900 | 2.980 | 38,052 | +0.06(+2.05%) |
Jun 12, 2017 | 3.010 | 3.020 | 2.900 | 2.920 | 68,718 | -0.07(-2.34%) |
Jun 09, 2017 | 3.040 | 3.070 | 2.910 | 2.990 | 35,248 | -0.04(-1.32%) |
Jun 08, 2017 | 3.010 | 3.080 | 2.970 | 3.030 | 43,874 | +0.01(+0.33%) |
Jun 07, 2017 | 3.070 | 3.090 | 3.010 | 3.020 | 56,936 | -0.07(-2.27%) |
Jun 06, 2017 | 3.060 | 3.110 | 3.000 | 3.090 | 67,450 | +0.04(+1.31%) |
Jun 05, 2017 | 3.130 | 3.130 | 3.000 | 3.050 | 45,769 | -0.05(-1.61%) |
Jun 02, 2017 | 3.020 | 3.130 | 3.020 | 3.100 | 38,090 | +0.08(+2.65%) |
Jun 01, 2017 | 3.130 | 3.220 | 3.000 | 3.020 | 53,192 | -0.08(-2.58%) |
May 31, 2017 | 3.000 | 3.120 | 2.910 | 3.100 | 206,197 | +0.10(+3.33%) |
May 30, 2017 | 3.130 | 3.240 | 2.990 | 3.000 | 103,641 | -0.16(-5.06%) |
May 26, 2017 | 3.310 | 3.310 | 3.120 | 3.160 | 39,165 | -0.14(-4.24%) |
May 25, 2017 | 3.340 | 3.360 | 3.290 | 3.300 | 55,894 | +0.00(+0.00%) |
May 24, 2017 | 3.320 | 3.420 | 3.242 | 3.300 | 64,614 | +0.07(+2.16%) |
May 23, 2017 | 3.330 | 3.380 | 3.210 | 3.230 | 38,276 | -0.05(-1.52%) |
May 22, 2017 | 3.300 | 3.310 | 3.204 | 3.280 | 23,454 | +0.01(+0.31%) |
May 19, 2017 | 3.160 | 3.280 | 3.140 | 3.270 | 41,296 | +0.09(+2.83%) |
May 18, 2017 | 3.400 | 3.400 | 3.110 | 3.180 | 31,357 | +0.11(+3.58%) |
May 17, 2017 | 3.230 | 3.329 | 3.050 | 3.070 | 102,648 | -0.23(-6.97%) |
May 16, 2017 | 3.111 | 3.340 | 3.100 | 3.300 | 47,289 | +0.15(+4.76%) |
May 15, 2017 | 3.300 | 3.440 | 3.120 | 3.150 | 183,616 | -0.10(-3.08%) |
May 12, 2017 | 3.220 | 3.300 | 3.030 | 3.250 | 105,061 | +0.06(+1.88%) |
May 11, 2017 | 3.220 | 3.256 | 3.150 | 3.190 | 83,462 | -0.03(-0.93%) |
May 10, 2017 | 3.070 | 3.360 | 3.000 | 3.220 | 149,124 | +0.15(+4.89%) |
May 09, 2017 | 3.050 | 3.100 | 2.980 | 3.070 | 43,360 | -0.01(-0.37%) |
May 08, 2017 | 3.110 | 3.110 | 3.050 | 3.081 | 46,890 | -0.03(-0.92%) |
May 05, 2017 | 3.090 | 3.110 | 3.000 | 3.110 | 83,774 | +0.05(+1.63%) |
May 04, 2017 | 3.130 | 3.200 | 3.000 | 3.060 | 66,240 | -0.05(-1.61%) |
May 03, 2017 | 3.050 | 3.200 | 3.000 | 3.110 | 53,149 | +0.02(+0.65%) |
May 02, 2017 | 3.270 | 3.270 | 3.050 | 3.090 | 26,978 | -0.18(-5.50%) |
May 01, 2017 | 3.330 | 3.330 | 3.210 | 3.270 | 44,793 | -0.06(-1.80%) |
Apr 28, 2017 | 3.330 | 3.430 | 3.310 | 3.330 | 52,804 | -0.05(-1.48%) |
Apr 27, 2017 | 3.320 | 3.380 | 3.221 | 3.380 | 97,443 | +0.03(+0.90%) |
Apr 26, 2017 | 3.170 | 3.350 | 3.149 | 3.350 | 189,023 | +0.19(+6.01%) |
Apr 25, 2017 | 3.000 | 3.250 | 2.930 | 3.160 | 148,936 | +0.18(+6.04%) |
Apr 24, 2017 | 3.000 | 3.090 | 2.910 | 2.980 | 51,395 | +0.04(+1.36%) |
Apr 21, 2017 | 3.060 | 3.060 | 2.870 | 2.940 | 160,605 | -0.12(-3.92%) |
Apr 20, 2017 | 3.100 | 3.290 | 3.010 | 3.060 | 234,937 | -0.04(-1.29%) |
Apr 19, 2017 | 3.030 | 3.220 | 3.014 | 3.100 | 82,717 | +0.04(+1.31%) |
Apr 18, 2017 | 3.200 | 3.200 | 3.000 | 3.060 | 115,421 | -0.15(-4.67%) |
Apr 17, 2017 | 3.190 | 3.260 | 3.100 | 3.210 | 298,265 | +0.04(+1.26%) |
Apr 13, 2017 | 3.260 | 3.310 | 3.120 | 3.170 | 110,334 | -0.10(-3.06%) |
Apr 12, 2017 | 3.460 | 3.460 | 3.200 | 3.270 | 161,614 | -0.20(-5.76%) |
Apr 11, 2017 | 3.600 | 3.850 | 3.330 | 3.470 | 501,139 | -0.09(-2.53%) |
Apr 10, 2017 | 3.370 | 3.640 | 3.320 | 3.560 | 601,482 | +0.22(+6.59%) |
Apr 07, 2017 | 3.180 | 3.370 | 3.180 | 3.340 | 240,191 | +0.13(+4.05%) |
Apr 06, 2017 | 3.040 | 3.480 | 3.040 | 3.210 | 162,188 | +0.11(+3.55%) |
Apr 05, 2017 | 3.270 | 3.390 | 3.090 | 3.100 | 259,963 | -0.19(-5.78%) |
Apr 04, 2017 | 3.250 | 3.390 | 3.200 | 3.290 | 185,852 | -0.04(-1.20%) |
Apr 03, 2017 | 3.200 | 3.630 | 3.200 | 3.330 | 883,278 | -0.07(-2.06%) |
Mar 31, 2017 | 2.750 | 3.400 | 2.750 | 3.400 | 2,144,300 | +0.70(+25.93%) |
Mar 30, 2017 | 2.710 | 2.765 | 2.690 | 2.700 | 102,573 | +0.00(+0.00%) |
Mar 29, 2017 | 2.670 | 2.760 | 2.630 | 2.700 | 83,182 | +0.02(+0.75%) |
Mar 28, 2017 | 2.830 | 2.830 | 2.650 | 2.680 | 78,629 | +0.01(+0.37%) |
Mar 27, 2017 | 2.520 | 2.720 | 2.520 | 2.670 | 52,006 | +0.04(+1.52%) |
Mar 24, 2017 | 2.794 | 2.800 | 2.580 | 2.630 | 34,262 | -0.04(-1.50%) |
Mar 23, 2017 | 2.651 | 2.740 | 2.620 | 2.670 | 34,807 | +0.04(+1.52%) |
Mar 22, 2017 | 2.730 | 2.810 | 2.600 | 2.630 | 51,973 | -0.10(-3.66%) |
Mar 21, 2017 | 2.860 | 2.890 | 2.700 | 2.730 | 84,461 | -0.13(-4.55%) |
Mar 20, 2017 | 2.810 | 2.890 | 2.780 | 2.860 | 51,311 | +0.00(+0.00%) |
Mar 17, 2017 | 2.880 | 2.990 | 2.750 | 2.860 | 82,702 | -0.05(-1.72%) |
Mar 16, 2017 | 2.880 | 2.990 | 2.790 | 2.910 | 66,958 | +0.01(+0.34%) |
Mar 15, 2017 | 2.780 | 2.950 | 2.750 | 2.900 | 96,465 | +0.14(+5.07%) |
Mar 14, 2017 | 2.860 | 3.035 | 2.750 | 2.760 | 91,738 | -0.14(-4.83%) |
Mar 13, 2017 | 2.910 | 3.010 | 2.800 | 2.900 | 152,109 | -0.07(-2.36%) |
Mar 10, 2017 | 2.960 | 3.070 | 2.900 | 2.970 | 171,930 | +0.03(+1.02%) |
Mar 09, 2017 | 2.860 | 2.990 | 2.860 | 2.940 | 49,790 | +0.05(+1.73%) |
Mar 08, 2017 | 2.820 | 2.950 | 2.820 | 2.890 | 47,739 | +0.08(+2.85%) |
Mar 07, 2017 | 2.860 | 2.985 | 2.800 | 2.810 | 88,805 | -0.08(-2.77%) |
Mar 06, 2017 | 2.800 | 2.990 | 2.780 | 2.890 | 56,505 | +0.03(+1.05%) |
Mar 03, 2017 | 2.990 | 3.072 | 2.800 | 2.860 | 150,321 | -0.17(-5.61%) |
Mar 02, 2017 | 3.000 | 3.155 | 3.000 | 3.030 | 184,624 | +0.03(+1.00%) |
Mar 01, 2017 | 2.960 | 3.100 | 2.910 | 3.000 | 270,840 | +0.12(+4.17%) |
Feb 28, 2017 | 2.820 | 3.000 | 2.800 | 2.880 | 141,529 | +0.04(+1.41%) |
Feb 27, 2017 | 2.770 | 2.870 | 2.750 | 2.840 | 130,823 | +0.05(+1.79%) |
Feb 24, 2017 | 2.690 | 2.810 | 2.630 | 2.790 | 46,715 | +0.06(+2.20%) |
Feb 23, 2017 | 2.760 | 2.850 | 2.660 | 2.730 | 194,039 | -0.06(-2.15%) |
Feb 22, 2017 | 2.930 | 2.950 | 2.790 | 2.790 | 80,649 | -0.17(-5.74%) |
Feb 21, 2017 | 2.910 | 2.970 | 2.860 | 2.960 | 87,395 | +0.05(+1.72%) |
Feb 17, 2017 | 2.910 | 2.910 | 2.910 | 0 | -0.12(-3.96%) | |
Feb 16, 2017 | 3.320 | 3.350 | 2.840 | 3.030 | 401,303 | -0.19(-5.90%) |
Feb 15, 2017 | 2.820 | 3.250 | 2.820 | 3.220 | 730,577 | +0.40(+14.18%) |
Feb 14, 2017 | 2.700 | 2.820 | 2.690 | 2.820 | 147,142 | +0.18(+6.82%) |
Feb 13, 2017 | 2.630 | 2.670 | 2.610 | 2.640 | 48,318 | +0.05(+1.93%) |
Feb 10, 2017 | 2.520 | 2.600 | 2.485 | 2.590 | 38,057 | +0.08(+3.19%) |
Feb 09, 2017 | 2.430 | 2.600 | 2.430 | 2.510 | 124,072 | +0.06(+2.45%) |
Feb 08, 2017 | 2.560 | 2.600 | 2.440 | 2.450 | 109,084 | -0.13(-5.04%) |
Feb 07, 2017 | 2.640 | 2.640 | 2.520 | 2.580 | 69,665 | -0.02(-0.77%) |
Feb 06, 2017 | 2.520 | 2.660 | 2.520 | 2.600 | 83,758 | +0.09(+3.59%) |
Feb 03, 2017 | 2.500 | 2.580 | 2.421 | 2.510 | 102,630 | +0.02(+0.80%) |
Feb 02, 2017 | 2.530 | 2.530 | 2.450 | 2.490 | 118,187 | -0.05(-1.97%) |
Feb 01, 2017 | 2.510 | 2.590 | 2.480 | 2.540 | 92,062 | +0.05(+2.01%) |
Jan 31, 2017 | 2.600 | 2.660 | 2.460 | 2.490 | 176,526 | -0.11(-4.23%) |
Jan 30, 2017 | 2.680 | 2.720 | 2.550 | 2.600 | 103,113 | -0.10(-3.70%) |
Jan 27, 2017 | 2.710 | 2.772 | 2.650 | 2.700 | 53,489 | -0.01(-0.37%) |
Jan 26, 2017 | 2.790 | 2.820 | 2.690 | 2.710 | 39,777 | -0.05(-1.81%) |
Jan 25, 2017 | 2.700 | 2.790 | 2.660 | 2.760 | 43,258 | +0.06(+2.22%) |
Jan 24, 2017 | 2.660 | 2.740 | 2.570 | 2.700 | 88,904 | +0.05(+1.89%) |
Jan 23, 2017 | 2.770 | 2.820 | 2.620 | 2.650 | 120,354 | -0.14(-5.02%) |
Jan 20, 2017 | 2.830 | 2.830 | 2.770 | 2.790 | 69,085 | -0.03(-1.06%) |
Jan 19, 2017 | 2.850 | 2.920 | 2.780 | 2.820 | 129,843 | -0.05(-1.74%) |
Jan 18, 2017 | 2.940 | 2.950 | 2.770 | 2.870 | 165,158 | -0.04(-1.37%) |
Jan 17, 2017 | 3.000 | 3.040 | 2.850 | 2.910 | 194,682 | -0.12(-3.96%) |
Jan 13, 2017 | 3.030 | 3.030 | 3.030 | 0 | +0.04(+1.34%) | |
Jan 12, 2017 | 3.040 | 3.050 | 2.900 | 2.990 | 106,934 | -0.04(-1.32%) |
Jan 11, 2017 | 3.230 | 3.230 | 2.910 | 3.030 | 338,052 | -0.16(-5.02%) |
Jan 10, 2017 | 3.060 | 3.280 | 3.000 | 3.190 | 449,679 | +0.14(+4.59%) |
Jan 09, 2017 | 3.070 | 3.100 | 3.000 | 3.050 | 150,155 | +0.00(+0.00%) |
Jan 06, 2017 | 3.020 | 3.160 | 3.000 | 3.050 | 110,068 | +0.05(+1.67%) |
Jan 05, 2017 | 3.020 | 3.070 | 2.993 | 3.000 | 96,991 | -0.02(-0.66%) |
Jan 04, 2017 | 2.970 | 3.080 | 2.970 | 3.020 | 154,140 | +0.05(+1.68%) |
Jan 03, 2017 | 2.990 | 2.990 | 2.820 | 2.970 | 170,436 | +0.09(+3.13%) |
Dec 30, 2016 | 2.880 | 2.880 | 2.880 | 0 | -0.10(-3.36%) | |
Dec 29, 2016 | 3.050 | 3.110 | 2.980 | 2.980 | 168,083 | -0.05(-1.65%) |
Dec 28, 2016 | 3.400 | 3.460 | 3.010 | 3.030 | 418,037 | -0.37(-10.88%) |
Dec 27, 2016 | 3.230 | 3.440 | 3.230 | 3.400 | 167,876 | +0.20(+6.25%) |
Dec 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.15(+4.92%) | |
Dec 22, 2016 | 3.000 | 3.100 | 3.000 | 3.050 | 95,826 | +0.06(+2.01%) |
Dec 21, 2016 | 3.050 | 3.084 | 2.970 | 2.990 | 209,954 | -0.04(-1.32%) |
Dec 20, 2016 | 3.010 | 3.100 | 3.010 | 3.030 | 185,024 | +0.03(+1.00%) |
Dec 19, 2016 | 3.000 | 3.080 | 2.950 | 3.000 | 116,390 | +0.04(+1.35%) |
Dec 16, 2016 | 2.950 | 3.040 | 2.890 | 2.960 | 740,503 | +0.02(+0.68%) |
Dec 15, 2016 | 2.985 | 3.030 | 2.850 | 2.940 | 163,180 | +0.00(+0.00%) |
Dec 14, 2016 | 2.870 | 3.010 | 2.810 | 2.940 | 145,516 | +0.07(+2.44%) |
Dec 13, 2016 | 3.000 | 3.010 | 2.809 | 2.870 | 129,441 | -0.04(-1.37%) |
Dec 12, 2016 | 3.100 | 3.183 | 2.910 | 2.910 | 254,462 | -0.14(-4.59%) |
Dec 09, 2016 | 3.080 | 3.090 | 3.020 | 3.050 | 90,902 | +0.00(+0.00%) |
Dec 08, 2016 | 3.080 | 3.100 | 2.970 | 3.050 | 103,631 | +0.02(+0.66%) |
Dec 07, 2016 | 3.010 | 3.070 | 2.910 | 3.030 | 96,704 | -0.02(-0.66%) |
Dec 06, 2016 | 3.090 | 3.155 | 3.010 | 3.050 | 101,837 | -0.02(-0.65%) |
Dec 05, 2016 | 3.120 | 3.200 | 3.020 | 3.070 | 54,908 | +0.03(+0.99%) |
Dec 02, 2016 | 2.930 | 3.070 | 2.900 | 3.040 | 119,898 | +0.10(+3.40%) |
Dec 01, 2016 | 3.010 | 3.080 | 2.900 | 2.940 | 110,954 | -0.04(-1.34%) |
Nov 30, 2016 | 3.070 | 3.150 | 2.940 | 2.980 | 234,996 | -0.06(-1.97%) |
Nov 29, 2016 | 3.130 | 3.180 | 3.000 | 3.040 | 213,471 | -0.08(-2.56%) |
Nov 28, 2016 | 3.320 | 3.396 | 3.120 | 3.120 | 237,012 | -0.17(-5.17%) |
Nov 25, 2016 | 3.400 | 3.500 | 3.260 | 3.290 | 65,114 | -0.07(-2.08%) |
Nov 23, 2016 | 3.360 | 3.360 | 3.360 | 0 | -0.07(-2.04%) | |
Nov 22, 2016 | 3.610 | 3.710 | 3.410 | 3.430 | 215,745 | -0.15(-4.19%) |
Nov 21, 2016 | 3.830 | 3.830 | 3.510 | 3.580 | 225,211 | -0.21(-5.54%) |
Nov 18, 2016 | 4.340 | 4.340 | 3.690 | 3.790 | 546,166 | -0.45(-10.61%) |
Nov 17, 2016 | 3.650 | 4.309 | 3.630 | 4.240 | 726,788 | +0.77(+22.19%) |
Nov 16, 2016 | 3.640 | 3.660 | 3.400 | 3.470 | 123,298 | -0.18(-4.93%) |
Nov 15, 2016 | 3.680 | 3.734 | 3.480 | 3.650 | 133,169 | -0.09(-2.41%) |
Nov 14, 2016 | 3.820 | 3.900 | 3.639 | 3.740 | 263,539 | +0.04(+1.08%) |
Nov 11, 2016 | 3.490 | 3.760 | 3.420 | 3.700 | 365,258 | +0.22(+6.32%) |
Nov 10, 2016 | 3.290 | 3.510 | 3.290 | 3.480 | 481,965 | +0.28(+8.75%) |
Nov 09, 2016 | 2.930 | 3.230 | 2.921 | 3.200 | 497,418 | +0.36(+12.68%) |
Nov 08, 2016 | 3.080 | 3.090 | 2.740 | 2.840 | 504,085 | -0.17(-5.65%) |
Nov 07, 2016 | 3.080 | 3.190 | 2.930 | 3.010 | 613,169 | +0.11(+3.79%) |
Nov 04, 2016 | 2.780 | 3.010 | 2.770 | 2.900 | 156,591 | +0.14(+5.07%) |
Nov 03, 2016 | 2.900 | 3.020 | 2.740 | 2.760 | 144,090 | -0.12(-4.17%) |
Nov 02, 2016 | 3.005 | 3.040 | 2.790 | 2.880 | 274,606 | -0.17(-5.57%) |
Nov 01, 2016 | 3.100 | 3.180 | 2.910 | 3.050 | 483,627 | -0.06(-1.93%) |
Oct 31, 2016 | 3.420 | 3.630 | 3.070 | 3.110 | 173,494 | -0.31(-9.06%) |
Oct 28, 2016 | 3.630 | 3.630 | 3.390 | 3.420 | 100,552 | -0.19(-5.26%) |
Oct 27, 2016 | 3.650 | 3.735 | 3.480 | 3.610 | 115,032 | +0.01(+0.28%) |
Oct 26, 2016 | 3.600 | 3.980 | 3.420 | 3.600 | 162,781 | -0.04(-1.10%) |
Oct 25, 2016 | 3.800 | 3.870 | 3.490 | 3.640 | 204,520 | -0.16(-4.21%) |
Oct 24, 2016 | 4.120 | 4.170 | 3.730 | 3.800 | 221,701 | -0.26(-6.40%) |
Oct 21, 2016 | 4.120 | 4.180 | 3.990 | 4.060 | 126,345 | -0.10(-2.40%) |
Oct 20, 2016 | 4.100 | 4.210 | 4.040 | 4.160 | 82,076 | +0.04(+0.97%) |
Oct 19, 2016 | 4.620 | 4.650 | 4.110 | 4.120 | 88,164 | -0.29(-6.58%) |
Oct 18, 2016 | 4.330 | 4.490 | 4.256 | 4.410 | 78,564 | +0.17(+4.01%) |
Oct 17, 2016 | 4.250 | 4.400 | 4.150 | 4.240 | 126,166 | -0.05(-1.17%) |
Oct 14, 2016 | 4.530 | 4.575 | 4.270 | 4.290 | 90,489 | -0.20(-4.45%) |
Oct 13, 2016 | 4.590 | 4.740 | 4.410 | 4.490 | 159,952 | -0.20(-4.26%) |
Oct 12, 2016 | 4.860 | 4.971 | 4.560 | 4.690 | 145,128 | -0.20(-4.09%) |
Oct 11, 2016 | 5.120 | 5.250 | 4.780 | 4.890 | 144,037 | -0.20(-3.93%) |
Oct 10, 2016 | 4.540 | 5.150 | 4.540 | 5.090 | 233,260 | +0.50(+10.89%) |
Oct 07, 2016 | 4.650 | 4.775 | 4.520 | 4.590 | 219,341 | -0.09(-1.92%) |
Oct 06, 2016 | 5.300 | 5.420 | 4.650 | 4.680 | 432,925 | -0.77(-14.13%) |
Oct 05, 2016 | 5.450 | 5.600 | 5.370 | 5.450 | 271,738 | +0.02(+0.37%) |
Oct 04, 2016 | 5.200 | 5.590 | 5.200 | 5.430 | 308,209 | +0.19(+3.63%) |