Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.660 | 3.750 | 3.570 | 3.640 | 241,297 | -0.01(-0.27%) |
Oct 30, 2017 | 3.650 | 3.730 | 3.550 | 3.650 | 313,379 | +0.00(+0.00%) |
Oct 27, 2017 | 3.400 | 3.660 | 3.400 | 3.650 | 407,819 | +0.26(+7.67%) |
Oct 26, 2017 | 3.750 | 3.750 | 3.320 | 3.390 | 1,035,226 | -0.35(-9.36%) |
Oct 25, 2017 | 3.800 | 3.890 | 3.720 | 3.740 | 453,195 | -0.08(-2.09%) |
Oct 24, 2017 | 3.880 | 3.945 | 3.800 | 3.820 | 418,189 | -0.07(-1.80%) |
Oct 23, 2017 | 3.880 | 3.950 | 3.850 | 3.890 | 557,143 | +0.02(+0.52%) |
Oct 20, 2017 | 4.020 | 4.070 | 3.860 | 3.870 | 669,662 | -0.13(-3.25%) |
Oct 19, 2017 | 3.840 | 4.060 | 3.810 | 4.000 | 698,766 | +0.10(+2.56%) |
Oct 18, 2017 | 3.970 | 3.970 | 3.720 | 3.900 | 511,751 | -0.02(-0.51%) |
Oct 17, 2017 | 3.850 | 4.050 | 3.790 | 3.920 | 604,999 | +0.03(+0.77%) |
Oct 16, 2017 | 4.000 | 4.050 | 3.730 | 3.890 | 714,228 | -0.11(-2.75%) |
Oct 13, 2017 | 4.090 | 4.120 | 3.970 | 4.000 | 575,869 | -0.06(-1.48%) |
Oct 12, 2017 | 4.110 | 4.150 | 3.980 | 4.060 | 476,429 | -0.04(-0.98%) |
Oct 11, 2017 | 4.020 | 4.150 | 3.970 | 4.100 | 1,037,230 | +0.11(+2.76%) |
Oct 10, 2017 | 4.440 | 4.440 | 3.940 | 3.990 | 1,926,351 | -0.37(-8.49%) |
Oct 09, 2017 | 4.230 | 4.420 | 4.210 | 4.360 | 1,175,203 | +0.11(+2.59%) |
Oct 06, 2017 | 4.350 | 4.430 | 4.200 | 4.250 | 680,801 | -0.13(-2.97%) |
Oct 05, 2017 | 4.350 | 4.430 | 4.240 | 4.380 | 802,139 | -0.02(-0.45%) |
Oct 04, 2017 | 4.530 | 4.530 | 4.400 | 4.400 | 814,451 | -0.10(-2.22%) |
Oct 03, 2017 | 4.500 | 4.525 | 4.340 | 4.500 | 1,052,898 | +0.05(+1.12%) |
Oct 02, 2017 | 4.480 | 4.540 | 4.330 | 4.450 | 1,559,110 | +0.12(+2.77%) |
Sep 29, 2017 | 4.260 | 4.417 | 4.120 | 4.330 | 1,057,272 | +0.11(+2.61%) |
Sep 28, 2017 | 4.010 | 4.340 | 4.000 | 4.220 | 1,851,652 | +0.27(+6.84%) |
Sep 27, 2017 | 3.650 | 4.020 | 3.650 | 3.950 | 1,607,869 | +0.29(+7.92%) |
Sep 26, 2017 | 3.780 | 3.870 | 3.640 | 3.660 | 1,107,014 | -0.08(-2.14%) |
Sep 25, 2017 | 3.600 | 3.790 | 3.590 | 3.740 | 1,276,873 | +0.19(+5.35%) |
Sep 22, 2017 | 3.490 | 3.580 | 3.400 | 3.550 | 692,300 | +0.04(+1.14%) |
Sep 21, 2017 | 3.520 | 3.660 | 3.400 | 3.510 | 1,331,639 | -0.01(-0.28%) |
Sep 20, 2017 | 3.260 | 3.590 | 3.244 | 3.520 | 2,029,811 | +0.30(+9.32%) |
Sep 19, 2017 | 3.350 | 3.370 | 3.030 | 3.220 | 1,208,946 | -0.09(-2.72%) |
Sep 18, 2017 | 3.610 | 3.670 | 3.250 | 3.310 | 3,091,934 | +0.01(+0.30%) |
Sep 15, 2017 | 2.760 | 3.360 | 2.750 | 3.300 | 3,647,096 | +0.51(+18.28%) |
Sep 14, 2017 | 3.510 | 3.525 | 2.650 | 2.790 | 3,584,277 | -0.74(-20.96%) |
Sep 13, 2017 | 3.440 | 3.740 | 3.400 | 3.530 | 1,605,994 | +0.09(+2.62%) |
Sep 12, 2017 | 3.520 | 3.887 | 3.400 | 3.440 | 2,677,248 | +0.01(+0.29%) |
Sep 11, 2017 | 3.160 | 3.550 | 3.160 | 3.430 | 1,654,338 | +0.32(+10.29%) |
Sep 08, 2017 | 3.350 | 3.372 | 3.040 | 3.110 | 1,434,433 | -0.20(-6.04%) |
Sep 07, 2017 | 3.040 | 3.410 | 2.950 | 3.310 | 1,755,736 | +0.30(+9.97%) |
Sep 06, 2017 | 3.020 | 3.060 | 2.880 | 3.010 | 947,587 | +0.04(+1.35%) |
Sep 05, 2017 | 2.860 | 3.100 | 2.810 | 2.970 | 1,713,613 | +0.11(+3.85%) |
Sep 01, 2017 | 2.840 | 2.890 | 2.730 | 2.860 | 555,200 | +0.06(+2.14%) |
Aug 31, 2017 | 2.780 | 2.840 | 2.681 | 2.800 | 893,080 | +0.06(+2.19%) |
Aug 30, 2017 | 2.670 | 2.950 | 2.640 | 2.740 | 1,799,923 | +0.10(+3.79%) |
Aug 29, 2017 | 2.670 | 2.769 | 2.560 | 2.640 | 760,105 | -0.10(-3.65%) |
Aug 28, 2017 | 2.600 | 2.740 | 2.410 | 2.740 | 1,323,898 | +0.16(+6.20%) |
Aug 25, 2017 | 2.710 | 2.770 | 2.560 | 2.580 | 1,836,260 | -0.23(-8.19%) |
Aug 24, 2017 | 2.250 | 2.830 | 2.221 | 2.810 | 4,941,774 | +0.59(+26.58%) |
Aug 23, 2017 | 2.130 | 2.240 | 2.083 | 2.220 | 777,242 | +0.10(+4.72%) |
Aug 22, 2017 | 2.050 | 2.150 | 2.020 | 2.120 | 443,926 | +0.09(+4.43%) |
Aug 21, 2017 | 2.180 | 2.180 | 1.970 | 2.030 | 773,140 | -0.09(-4.25%) |
Aug 18, 2017 | 2.030 | 2.260 | 2.000 | 2.120 | 1,837,615 | +0.11(+5.47%) |
Aug 17, 2017 | 1.930 | 2.050 | 1.900 | 2.010 | 843,679 | +0.09(+4.69%) |
Aug 16, 2017 | 1.960 | 1.960 | 1.900 | 1.920 | 246,024 | -0.02(-1.03%) |
Aug 15, 2017 | 1.950 | 1.970 | 1.900 | 1.940 | 281,150 | +0.00(+0.00%) |
Aug 14, 2017 | 1.870 | 2.000 | 1.840 | 1.940 | 640,806 | +0.10(+5.43%) |
Aug 11, 2017 | 1.760 | 1.840 | 1.720 | 1.840 | 382,479 | +0.09(+5.14%) |
Aug 10, 2017 | 1.840 | 1.860 | 1.750 | 1.750 | 444,258 | -0.09(-4.89%) |
Aug 09, 2017 | 1.880 | 1.950 | 1.830 | 1.840 | 681,520 | -0.08(-4.17%) |
Aug 08, 2017 | 2.050 | 2.075 | 1.880 | 1.920 | 966,072 | -0.12(-5.88%) |
Aug 07, 2017 | 1.840 | 2.170 | 1.830 | 2.040 | 2,907,842 | +0.20(+10.87%) |
Aug 04, 2017 | 1.750 | 1.840 | 1.650 | 1.840 | 1,088,764 | +0.14(+8.24%) |
Aug 03, 2017 | 1.670 | 1.740 | 1.660 | 1.700 | 462,950 | +0.01(+0.59%) |
Aug 02, 2017 | 1.700 | 1.710 | 1.630 | 1.690 | 408,542 | -0.03(-1.74%) |
Aug 01, 2017 | 1.750 | 1.760 | 1.705 | 1.720 | 334,974 | -0.04(-2.27%) |
Jul 31, 2017 | 1.800 | 1.810 | 1.670 | 1.760 | 772,080 | -0.03(-1.68%) |
Jul 28, 2017 | 1.790 | 1.900 | 1.687 | 1.790 | 987,102 | -0.06(-3.24%) |
Jul 27, 2017 | 1.850 | 1.860 | 1.650 | 1.850 | 1,439,211 | -0.03(-1.60%) |
Jul 26, 2017 | 1.650 | 1.890 | 1.630 | 1.880 | 2,380,283 | +0.28(+17.50%) |
Jul 25, 2017 | 1.610 | 1.628 | 1.570 | 1.600 | 286,840 | +0.02(+1.27%) |
Jul 24, 2017 | 1.510 | 1.640 | 1.505 | 1.580 | 1,210,442 | +0.07(+4.64%) |
Jul 21, 2017 | 1.510 | 1.550 | 1.480 | 1.510 | 349,588 | +0.01(+0.67%) |
Jul 20, 2017 | 1.540 | 1.500 | 1.500 | 376,712 | -0.02(-1.32%) | |
Jul 19, 2017 | 1.510 | 1.560 | 1.510 | 1.520 | 384,644 | -0.01(-0.65%) |
Jul 18, 2017 | 1.520 | 1.560 | 1.510 | 1.530 | 415,262 | -0.02(-1.29%) |
Jul 17, 2017 | 1.550 | 1.560 | 1.510 | 1.550 | 296,117 | +0.03(+1.97%) |
Jul 14, 2017 | 1.570 | 1.590 | 1.510 | 1.520 | 291,787 | -0.04(-2.56%) |
Jul 13, 2017 | 1.550 | 1.580 | 1.500 | 1.560 | 469,201 | +0.00(+0.00%) |
Jul 12, 2017 | 1.550 | 1.580 | 1.530 | 1.560 | 466,128 | +0.03(+1.96%) |
Jul 11, 2017 | 1.560 | 1.570 | 1.500 | 1.530 | 533,282 | -0.03(-1.92%) |
Jul 10, 2017 | 1.620 | 1.620 | 1.520 | 1.560 | 792,690 | -0.06(-3.70%) |
Jul 07, 2017 | 1.620 | 1.665 | 1.600 | 1.620 | 352,853 | +0.02(+1.25%) |
Jul 06, 2017 | 1.660 | 1.720 | 1.600 | 1.600 | 312,451 | -0.07(-4.19%) |
Jul 05, 2017 | 1.650 | 1.720 | 1.635 | 1.670 | 635,614 | +0.02(+1.21%) |
Jul 03, 2017 | 1.640 | 1.680 | 1.610 | 1.650 | 273,288 | +0.03(+1.85%) |
Jun 30, 2017 | 1.570 | 1.630 | 1.570 | 1.620 | 421,893 | +0.04(+2.53%) |
Jun 29, 2017 | 1.630 | 1.650 | 1.570 | 1.580 | 516,915 | -0.05(-3.07%) |
Jun 28, 2017 | 1.590 | 1.670 | 1.570 | 1.630 | 921,777 | +0.04(+2.52%) |
Jun 27, 2017 | 1.580 | 1.680 | 1.580 | 1.590 | 1,007,872 | +0.00(+0.00%) |
Jun 26, 2017 | 1.590 | 1.630 | 1.550 | 1.590 | 2,164,595 | +0.04(+2.58%) |
Jun 23, 2017 | 1.550 | 1.550 | 9,124,907 | -0.18(-10.40%) | ||
Jun 22, 2017 | 1.790 | 1.900 | 1.730 | 1.730 | 1,208,288 | -0.03(-1.70%) |
Jun 21, 2017 | 1.640 | 1.865 | 1.600 | 1.760 | 1,650,260 | +0.13(+7.98%) |
Jun 20, 2017 | 1.650 | 1.680 | 1.600 | 1.630 | 522,169 | -0.02(-1.21%) |
Jun 19, 2017 | 1.590 | 1.670 | 1.550 | 1.650 | 550,962 | +0.06(+3.77%) |
Jun 16, 2017 | 1.640 | 1.680 | 1.550 | 1.590 | 654,013 | -0.09(-5.36%) |
Jun 15, 2017 | 1.600 | 1.690 | 1.580 | 1.680 | 445,323 | +0.07(+4.35%) |
Jun 14, 2017 | 1.570 | 1.620 | 1.530 | 1.610 | 294,494 | +0.04(+2.55%) |
Jun 13, 2017 | 1.570 | 1.637 | 1.560 | 1.570 | 339,317 | -0.01(-0.63%) |
Jun 12, 2017 | 1.640 | 1.640 | 1.555 | 1.580 | 427,374 | -0.04(-2.47%) |
Jun 09, 2017 | 1.590 | 1.670 | 1.560 | 1.620 | 331,650 | +0.01(+0.62%) |
Jun 08, 2017 | 1.630 | 1.690 | 1.570 | 1.610 | 334,199 | -0.04(-2.42%) |
Jun 07, 2017 | 1.670 | 1.730 | 1.645 | 1.650 | 469,371 | +0.00(+0.00%) |
Jun 06, 2017 | 1.530 | 1.655 | 1.530 | 1.650 | 325,335 | +0.09(+5.77%) |
Jun 05, 2017 | 1.520 | 1.610 | 1.520 | 1.560 | 411,525 | -0.06(-3.70%) |
Jun 02, 2017 | 1.540 | 1.640 | 1.540 | 1.620 | 494,206 | +0.09(+5.88%) |
Jun 01, 2017 | 1.470 | 1.550 | 1.445 | 1.530 | 311,620 | +0.09(+6.25%) |
May 31, 2017 | 1.510 | 1.520 | 1.420 | 1.440 | 1,055,189 | -0.06(-4.00%) |
May 30, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 401,670 | -0.04(-2.60%) |
May 26, 2017 | 1.550 | 1.576 | 1.515 | 1.540 | 433,921 | -0.03(-1.91%) |
May 25, 2017 | 1.600 | 1.650 | 1.540 | 1.570 | 350,039 | -0.03(-1.88%) |
May 24, 2017 | 1.650 | 1.650 | 1.580 | 1.600 | 493,234 | -0.04(-2.44%) |
May 23, 2017 | 1.650 | 1.660 | 1.630 | 1.640 | 378,017 | +0.00(+0.00%) |
May 22, 2017 | 1.640 | 1.666 | 1.590 | 1.640 | 435,243 | +0.00(+0.00%) |
May 19, 2017 | 1.620 | 1.670 | 1.610 | 1.640 | 539,157 | +0.01(+0.61%) |
May 18, 2017 | 1.660 | 1.687 | 1.610 | 1.630 | 700,403 | -0.03(-1.81%) |
May 17, 2017 | 1.710 | 1.740 | 1.630 | 1.660 | 796,780 | -0.08(-4.60%) |
May 16, 2017 | 1.730 | 1.780 | 1.700 | 1.740 | 455,336 | +0.00(+0.00%) |
May 15, 2017 | 1.720 | 1.770 | 1.700 | 1.740 | 641,699 | +0.04(+2.35%) |
May 12, 2017 | 1.760 | 1.762 | 1.670 | 1.700 | 499,162 | -0.07(-3.95%) |
May 11, 2017 | 1.710 | 1.820 | 1.610 | 1.770 | 741,044 | +0.07(+4.12%) |
May 10, 2017 | 1.700 | 1.720 | 1.630 | 1.700 | 533,627 | +0.01(+0.59%) |
May 09, 2017 | 1.650 | 1.700 | 1.560 | 1.690 | 744,484 | +0.03(+1.81%) |
May 08, 2017 | 1.740 | 1.750 | 1.650 | 1.660 | 479,141 | -0.09(-5.14%) |
May 05, 2017 | 1.790 | 1.790 | 1.700 | 1.750 | 739,670 | -0.02(-1.13%) |
May 04, 2017 | 1.650 | 2.040 | 1.600 | 1.770 | 5,463,233 | +0.21(+13.46%) |
May 03, 2017 | 1.550 | 1.590 | 1.540 | 1.560 | 362,225 | +0.00(+0.00%) |
May 02, 2017 | 1.600 | 1.600 | 1.525 | 1.560 | 384,154 | -0.02(-1.27%) |
May 01, 2017 | 1.540 | 1.610 | 1.520 | 1.580 | 458,795 | +0.03(+1.94%) |
Apr 28, 2017 | 1.570 | 1.590 | 1.500 | 1.550 | 641,047 | -0.01(-0.64%) |
Apr 27, 2017 | 1.550 | 1.570 | 1.500 | 1.560 | 928,958 | +0.03(+1.96%) |
Apr 26, 2017 | 1.520 | 1.650 | 1.520 | 1.530 | 1,787,617 | +0.01(+0.66%) |
Apr 25, 2017 | 1.490 | 1.530 | 1.480 | 1.520 | 462,918 | +0.04(+2.70%) |
Apr 24, 2017 | 1.550 | 1.560 | 1.465 | 1.480 | 663,853 | -0.04(-2.63%) |
Apr 21, 2017 | 1.510 | 1.550 | 1.470 | 1.520 | 448,771 | +0.01(+0.66%) |
Apr 20, 2017 | 1.530 | 1.610 | 1.500 | 1.510 | 899,752 | +0.00(+0.00%) |
Apr 19, 2017 | 1.510 | 1.590 | 1.502 | 1.510 | 527,806 | +0.00(+0.00%) |
Apr 18, 2017 | 1.560 | 1.580 | 1.440 | 1.510 | 969,242 | -0.06(-3.82%) |
Apr 17, 2017 | 1.580 | 1.640 | 1.560 | 1.570 | 1,291,577 | -0.01(-0.63%) |
Apr 13, 2017 | 1.660 | 1.680 | 1.570 | 1.580 | 808,942 | -0.07(-4.24%) |
Apr 12, 2017 | 1.680 | 1.685 | 1.640 | 1.650 | 558,326 | -0.01(-0.60%) |
Apr 11, 2017 | 1.620 | 1.681 | 1.620 | 1.660 | 268,863 | +0.04(+2.47%) |
Apr 10, 2017 | 1.670 | 1.670 | 1.620 | 1.620 | 541,507 | -0.04(-2.41%) |
Apr 07, 2017 | 1.690 | 1.700 | 1.650 | 1.660 | 648,197 | -0.03(-1.78%) |
Apr 06, 2017 | 1.670 | 1.710 | 1.610 | 1.690 | 582,449 | +0.03(+1.81%) |
Apr 05, 2017 | 1.700 | 1.800 | 1.620 | 1.660 | 1,041,293 | -0.04(-2.35%) |
Apr 04, 2017 | 1.800 | 1.830 | 1.665 | 1.700 | 965,933 | -0.12(-6.59%) |
Apr 03, 2017 | 1.860 | 1.930 | 1.810 | 1.820 | 507,079 | -0.03(-1.62%) |
Mar 31, 2017 | 1.870 | 1.900 | 1.850 | 1.850 | 293,997 | -0.03(-1.60%) |
Mar 30, 2017 | 1.940 | 1.949 | 1.860 | 1.880 | 432,759 | -0.05(-2.59%) |
Mar 29, 2017 | 1.810 | 1.940 | 1.800 | 1.930 | 453,784 | +0.11(+6.04%) |
Mar 28, 2017 | 1.900 | 1.910 | 1.800 | 1.820 | 429,983 | -0.07(-3.70%) |
Mar 27, 2017 | 1.850 | 1.925 | 1.830 | 1.890 | 294,653 | +0.02(+1.07%) |
Mar 24, 2017 | 1.870 | 1.930 | 1.830 | 1.870 | 264,294 | +0.02(+1.08%) |
Mar 23, 2017 | 1.830 | 1.880 | 1.780 | 1.850 | 352,889 | +0.05(+2.78%) |
Mar 22, 2017 | 1.840 | 1.860 | 1.750 | 1.800 | 735,085 | -0.03(-1.64%) |
Mar 21, 2017 | 1.970 | 1.993 | 1.820 | 1.830 | 865,425 | -0.14(-7.11%) |
Mar 20, 2017 | 2.040 | 2.080 | 1.970 | 1.970 | 681,019 | -0.08(-3.90%) |
Mar 17, 2017 | 2.050 | 2.100 | 2.030 | 2.050 | 887,580 | -0.03(-1.44%) |
Mar 16, 2017 | 2.140 | 2.186 | 2.040 | 2.080 | 537,404 | -0.06(-2.80%) |
Mar 15, 2017 | 2.130 | 2.145 | 2.030 | 2.140 | 415,472 | +0.06(+2.88%) |
Mar 14, 2017 | 2.120 | 2.140 | 2.040 | 2.080 | 544,919 | -0.04(-1.89%) |
Mar 13, 2017 | 2.150 | 2.150 | 2.080 | 2.120 | 268,417 | +0.00(+0.00%) |
Mar 10, 2017 | 2.160 | 2.200 | 2.070 | 2.120 | 550,923 | +0.00(+0.00%) |
Mar 09, 2017 | 2.150 | 2.180 | 2.100 | 2.120 | 409,165 | -0.01(-0.47%) |
Mar 08, 2017 | 2.090 | 2.210 | 2.070 | 2.130 | 674,937 | +0.03(+1.43%) |
Mar 07, 2017 | 2.160 | 2.180 | 2.080 | 2.100 | 585,938 | -0.08(-3.67%) |
Mar 06, 2017 | 2.200 | 2.250 | 2.140 | 2.180 | 430,856 | -0.04(-1.80%) |
Mar 03, 2017 | 2.250 | 2.300 | 2.200 | 2.220 | 391,782 | -0.03(-1.33%) |
Mar 02, 2017 | 2.370 | 2.420 | 2.240 | 2.250 | 857,957 | -0.08(-3.43%) |
Mar 01, 2017 | 2.280 | 2.340 | 2.220 | 2.330 | 726,482 | +0.07(+3.10%) |
Feb 28, 2017 | 2.400 | 2.400 | 2.250 | 2.260 | 956,140 | -0.10(-4.24%) |
Feb 27, 2017 | 2.160 | 2.450 | 2.150 | 2.360 | 2,694,652 | +0.21(+9.77%) |
Feb 24, 2017 | 2.110 | 2.160 | 2.080 | 2.150 | 423,754 | +0.03(+1.42%) |
Feb 23, 2017 | 2.140 | 2.156 | 2.090 | 2.120 | 470,289 | -0.02(-0.93%) |
Feb 22, 2017 | 2.160 | 2.180 | 2.080 | 2.140 | 841,135 | -0.01(-0.47%) |
Feb 21, 2017 | 2.200 | 2.210 | 2.120 | 2.150 | 569,155 | -0.02(-0.92%) |
Feb 17, 2017 | 2.170 | 2.170 | 2.170 | 0 | -0.02(-0.91%) | |
Feb 16, 2017 | 2.150 | 2.230 | 2.070 | 2.190 | 2,109,499 | +0.07(+3.30%) |
Feb 15, 2017 | 1.990 | 2.140 | 1.960 | 2.120 | 1,703,522 | +0.11(+5.47%) |
Feb 14, 2017 | 1.940 | 2.030 | 1.900 | 2.010 | 687,575 | +0.08(+4.15%) |
Feb 13, 2017 | 2.000 | 2.010 | 1.920 | 1.930 | 535,928 | -0.04(-2.03%) |
Feb 10, 2017 | 2.100 | 2.100 | 1.940 | 1.970 | 645,756 | -0.08(-3.90%) |
Feb 09, 2017 | 2.020 | 2.100 | 2.010 | 2.050 | 740,613 | +0.03(+1.49%) |
Feb 08, 2017 | 1.990 | 2.120 | 1.912 | 2.020 | 1,375,026 | +0.06(+3.06%) |
Feb 07, 2017 | 1.930 | 2.150 | 1.800 | 1.960 | 2,313,176 | +0.08(+4.26%) |
Feb 06, 2017 | 1.940 | 1.970 | 1.830 | 1.880 | 577,672 | -0.02(-1.05%) |
Feb 03, 2017 | 1.840 | 1.930 | 1.770 | 1.900 | 836,970 | +0.08(+4.40%) |
Feb 02, 2017 | 1.750 | 1.830 | 1.750 | 1.820 | 668,403 | +0.08(+4.60%) |
Feb 01, 2017 | 1.960 | 2.060 | 1.710 | 1.740 | 1,984,883 | -0.20(-10.31%) |
Jan 31, 2017 | 1.770 | 1.965 | 1.700 | 1.940 | 1,082,332 | +0.19(+10.86%) |
Jan 30, 2017 | 1.780 | 1.800 | 1.700 | 1.750 | 449,051 | -0.03(-1.69%) |
Jan 27, 2017 | 1.800 | 1.800 | 1.710 | 1.780 | 497,544 | +0.02(+1.14%) |
Jan 26, 2017 | 1.820 | 1.850 | 1.760 | 1.760 | 538,704 | -0.07(-3.83%) |
Jan 25, 2017 | 1.750 | 1.840 | 1.740 | 1.830 | 680,763 | +0.08(+4.57%) |
Jan 24, 2017 | 1.730 | 1.750 | 1.700 | 1.750 | 555,607 | +0.02(+1.16%) |
Jan 23, 2017 | 1.810 | 1.850 | 1.700 | 1.730 | 864,708 | -0.09(-4.95%) |
Jan 20, 2017 | 1.830 | 1.900 | 1.800 | 1.820 | 583,893 | -0.02(-1.09%) |
Jan 19, 2017 | 1.980 | 1.980 | 1.830 | 1.840 | 765,057 | -0.12(-6.12%) |
Jan 18, 2017 | 1.980 | 1.980 | 1.900 | 1.960 | 543,861 | +0.01(+0.51%) |
Jan 17, 2017 | 2.060 | 2.060 | 1.880 | 1.950 | 1,362,556 | -0.11(-5.34%) |
Jan 13, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.11(-5.07%) | |
Jan 12, 2017 | 2.230 | 2.238 | 2.070 | 2.170 | 2,304,174 | -0.06(-2.69%) |
Jan 11, 2017 | 2.080 | 2.380 | 2.060 | 2.230 | 4,763,715 | +0.21(+10.40%) |
Jan 10, 2017 | 1.900 | 2.090 | 1.790 | 2.020 | 2,786,639 | +0.13(+6.88%) |
Jan 09, 2017 | 2.000 | 2.090 | 1.800 | 1.890 | 2,987,913 | -0.07(-3.57%) |
Jan 06, 2017 | 1.600 | 1.960 | 1.590 | 1.960 | 4,057,195 | +0.36(+22.50%) |
Jan 05, 2017 | 1.690 | 1.690 | 1.580 | 1.600 | 663,501 | -0.09(-5.33%) |
Jan 04, 2017 | 1.690 | 1.750 | 1.610 | 1.690 | 1,886,030 | +0.01(+0.60%) |
Jan 03, 2017 | 1.560 | 1.690 | 1.420 | 1.680 | 2,106,473 | +0.13(+8.39%) |
Dec 30, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.10(-6.06%) | |
Dec 29, 2016 | 1.530 | 1.660 | 1.500 | 1.650 | 2,213,575 | +0.10(+6.45%) |
Dec 28, 2016 | 1.520 | 1.570 | 1.490 | 1.550 | 1,310,546 | +0.02(+1.31%) |
Dec 27, 2016 | 1.590 | 1.630 | 1.435 | 1.530 | 2,905,204 | -0.06(-3.77%) |
Dec 23, 2016 | 1.590 | 1.590 | 1.590 | 0 | +0.22(+16.06%) | |
Dec 22, 2016 | 1.270 | 1.370 | 1.260 | 1.370 | 2,017,519 | +0.10(+7.87%) |
Dec 21, 2016 | 1.220 | 1.280 | 1.200 | 1.270 | 1,691,820 | +0.03(+2.42%) |
Dec 20, 2016 | 1.270 | 1.300 | 1.220 | 1.240 | 2,289,782 | -0.01(-0.80%) |
Dec 19, 2016 | 1.240 | 1.320 | 1.220 | 1.250 | 1,701,466 | +0.01(+0.81%) |
Dec 16, 2016 | 1.290 | 1.300 | 1.230 | 1.240 | 2,761,948 | -0.03(-2.36%) |
Dec 15, 2016 | 1.350 | 1.350 | 1.250 | 1.270 | 1,770,512 | +0.00(+0.00%) |
Dec 14, 2016 | 1.280 | 1.310 | 1.250 | 1.270 | 1,586,300 | +0.00(+0.00%) |
Dec 13, 2016 | 1.260 | 1.300 | 1.250 | 1.270 | 1,165,972 | -0.01(-0.78%) |
Dec 12, 2016 | 1.350 | 1.360 | 1.250 | 1.280 | 2,318,595 | -0.07(-5.19%) |
Dec 09, 2016 | 1.390 | 1.390 | 1.340 | 1.350 | 1,366,417 | -0.02(-1.46%) |
Dec 08, 2016 | 1.360 | 1.390 | 1.330 | 1.370 | 1,174,279 | +0.00(+0.00%) |
Dec 07, 2016 | 1.380 | 1.400 | 1.340 | 1.370 | 1,234,169 | -0.01(-0.72%) |
Dec 06, 2016 | 1.410 | 1.440 | 1.350 | 1.380 | 1,878,395 | -0.04(-2.82%) |
Dec 05, 2016 | 1.400 | 1.450 | 1.390 | 1.420 | 2,396,861 | -0.02(-1.39%) |
Dec 02, 2016 | 1.400 | 1.480 | 1.330 | 1.440 | 6,306,249 | +0.12(+9.09%) |
Dec 01, 2016 | 1.500 | 1.530 | 1.320 | 1.320 | 5,628,317 | -0.12(-8.33%) |
Nov 30, 2016 | 1.690 | 1.800 | 1.420 | 1.440 | 18,118,140 | -2.95(-67.20%) |
Nov 29, 2016 | 4.460 | 4.500 | 4.370 | 4.390 | 2,662,835 | -0.07(-1.57%) |
Nov 28, 2016 | 4.670 | 4.670 | 4.410 | 4.460 | 1,394,068 | -0.21(-4.50%) |
Nov 25, 2016 | 4.460 | 4.700 | 4.400 | 4.670 | 571,281 | +0.18(+4.01%) |
Nov 23, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.05(+1.13%) | |
Nov 22, 2016 | 4.390 | 4.560 | 4.370 | 4.440 | 1,891,404 | +0.09(+2.07%) |
Nov 21, 2016 | 4.440 | 4.470 | 4.220 | 4.350 | 1,303,557 | -0.07(-1.58%) |
Nov 18, 2016 | 4.550 | 4.610 | 4.400 | 4.420 | 879,811 | -0.09(-2.00%) |
Nov 17, 2016 | 4.450 | 4.589 | 4.386 | 4.510 | 688,985 | +0.07(+1.58%) |
Nov 16, 2016 | 4.730 | 5.010 | 4.400 | 4.440 | 1,607,574 | -0.29(-6.13%) |
Nov 15, 2016 | 4.440 | 4.770 | 4.380 | 4.730 | 986,308 | +0.31(+7.01%) |
Nov 14, 2016 | 4.250 | 4.555 | 4.250 | 4.420 | 1,885,480 | +0.24(+5.74%) |
Nov 11, 2016 | 4.400 | 4.560 | 4.140 | 4.180 | 2,415,252 | -0.12(-2.79%) |
Nov 10, 2016 | 4.240 | 4.320 | 4.110 | 4.300 | 2,321,243 | +0.10(+2.38%) |
Nov 09, 2016 | 4.820 | 5.500 | 4.150 | 4.200 | 6,461,270 | -1.91(-31.26%) |
Nov 08, 2016 | 5.820 | 6.180 | 5.820 | 6.110 | 765,483 | +0.24(+4.09%) |
Nov 07, 2016 | 5.780 | 6.040 | 5.680 | 5.870 | 714,375 | +0.19(+3.35%) |
Nov 04, 2016 | 5.550 | 5.750 | 5.550 | 5.680 | 612,023 | +0.09(+1.70%) |
Nov 03, 2016 | 5.890 | 5.900 | 5.560 | 5.585 | 756,565 | -0.25(-4.37%) |
Nov 02, 2016 | 6.030 | 6.060 | 5.830 | 5.840 | 590,236 | -0.18(-2.99%) |