Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.610 | 9.670 | 9.381 | 9.630 | 32,468 | +0.04(+0.42%) |
May 30, 2017 | 9.440 | 9.599 | 9.315 | 9.590 | 30,502 | +0.27(+2.84%) |
May 26, 2017 | 9.445 | 9.525 | 9.200 | 9.325 | 21,436 | +0.00(+0.00%) |
May 25, 2017 | 9.355 | 9.355 | 9.000 | 9.325 | 63,378 | +0.05(+0.59%) |
May 24, 2017 | 8.950 | 9.275 | 8.635 | 9.270 | 21,908 | +0.19(+2.12%) |
May 23, 2017 | 9.090 | 9.175 | 8.799 | 9.078 | 9,100 | -0.06(-0.68%) |
May 22, 2017 | 9.455 | 9.670 | 9.100 | 9.140 | 161,238 | -0.30(-3.18%) |
May 19, 2017 | 9.455 | 9.455 | 9.260 | 9.440 | 14,924 | +0.02(+0.21%) |
May 18, 2017 | 9.700 | 10.24 | 9.014 | 9.420 | 50,562 | -0.40(-4.12%) |
May 17, 2017 | 8.190 | 9.825 | 8.190 | 9.825 | 75,850 | +1.45(+17.31%) |
May 16, 2017 | 8.525 | 8.525 | 8.045 | 8.375 | 22,384 | -0.12(-1.47%) |
May 15, 2017 | 8.435 | 8.570 | 8.400 | 8.500 | 20,790 | -0.04(-0.47%) |
May 12, 2017 | 8.600 | 8.640 | 7.635 | 8.540 | 32,576 | -0.05(-0.52%) |
May 11, 2017 | 8.225 | 8.814 | 8.175 | 8.585 | 66,616 | +0.29(+3.50%) |
May 10, 2017 | 7.820 | 8.295 | 7.685 | 8.295 | 24,916 | +0.40(+5.07%) |
May 09, 2017 | 7.975 | 8.261 | 7.775 | 7.895 | 25,926 | -0.33(-4.01%) |
May 08, 2017 | 7.645 | 8.225 | 7.543 | 8.225 | 32,752 | +0.77(+10.33%) |
May 05, 2017 | 7.795 | 7.795 | 7.275 | 7.455 | 29,440 | -0.31(-4.05%) |
May 04, 2017 | 8.125 | 8.375 | 7.665 | 7.770 | 54,370 | -0.36(-4.37%) |
May 03, 2017 | 8.375 | 8.745 | 7.955 | 8.125 | 75,934 | -0.28(-3.27%) |
May 02, 2017 | 8.565 | 8.875 | 8.290 | 8.400 | 75,322 | -0.29(-3.34%) |
May 01, 2017 | 9.900 | 10.47 | 7.950 | 8.690 | 357,936 | -0.39(-4.30%) |
Apr 28, 2017 | 10.75 | 10.75 | 8.765 | 9.080 | 375,730 | -1.81(-16.62%) |
Apr 27, 2017 | 10.07 | 11.40 | 10.05 | 10.89 | 137,790 | +0.67(+6.50%) |
Apr 26, 2017 | 9.925 | 10.22 | 9.875 | 10.22 | 53,108 | +0.42(+4.34%) |
Apr 25, 2017 | 10.06 | 10.38 | 9.725 | 9.800 | 204,584 | -0.01(-0.10%) |
Apr 24, 2017 | 9.410 | 10.96 | 9.410 | 9.810 | 253,726 | +0.45(+4.81%) |
Apr 21, 2017 | 9.575 | 9.575 | 9.305 | 9.360 | 55,220 | -0.12(-1.21%) |
Apr 20, 2017 | 9.575 | 9.575 | 9.335 | 9.475 | 68,526 | -0.07(-0.73%) |
Apr 19, 2017 | 9.475 | 9.575 | 9.335 | 9.545 | 150,556 | +0.10(+1.01%) |
Apr 18, 2017 | 9.205 | 9.695 | 9.200 | 9.450 | 38,774 | -0.07(-0.68%) |
Apr 17, 2017 | 9.525 | 9.905 | 9.425 | 9.515 | 30,608 | +0.16(+1.66%) |
Apr 13, 2017 | 9.690 | 10.01 | 9.265 | 9.360 | 42,978 | -0.15(-1.53%) |
Apr 12, 2017 | 9.645 | 9.960 | 9.035 | 9.505 | 62,400 | -0.42(-4.23%) |
Apr 11, 2017 | 9.800 | 9.995 | 9.755 | 9.925 | 91,876 | +0.00(+0.00%) |
Apr 10, 2017 | 9.625 | 9.995 | 9.625 | 9.925 | 105,914 | +0.03(+0.25%) |
Apr 07, 2017 | 10.11 | 10.20 | 9.775 | 9.900 | 128,070 | -0.17(-1.69%) |
Apr 06, 2017 | 10.35 | 10.55 | 10.00 | 10.07 | 108,112 | -0.40(-3.87%) |
Apr 05, 2017 | 10.85 | 10.90 | 10.05 | 10.47 | 100,370 | -0.28(-2.56%) |
Apr 04, 2017 | 10.57 | 10.94 | 10.57 | 10.75 | 201,890 | +0.05(+0.47%) |
Apr 03, 2017 | 10.40 | 10.96 | 10.36 | 10.70 | 155,844 | +0.28(+2.69%) |
Mar 31, 2017 | 10.50 | 10.52 | 10.20 | 10.42 | 93,918 | -0.08(-0.76%) |
Mar 30, 2017 | 10.05 | 10.74 | 9.890 | 10.50 | 83,250 | +0.08(+0.80%) |
Mar 29, 2017 | 11.00 | 11.00 | 10.13 | 10.42 | 62,708 | -0.91(-8.02%) |
Mar 28, 2017 | 9.650 | 12.60 | 9.650 | 11.32 | 199,624 | +1.71(+17.85%) |
Mar 27, 2017 | 9.500 | 9.615 | 9.254 | 9.610 | 48,246 | +0.11(+1.16%) |
Mar 24, 2017 | 9.430 | 9.545 | 9.400 | 9.500 | 31,696 | +0.00(+0.00%) |
Mar 23, 2017 | 9.470 | 9.500 | 9.350 | 9.500 | 40,858 | +0.04(+0.37%) |
Mar 22, 2017 | 9.750 | 9.815 | 9.300 | 9.465 | 62,012 | +0.08(+0.85%) |
Mar 21, 2017 | 10.26 | 10.40 | 9.375 | 9.385 | 72,466 | -0.94(-9.10%) |
Mar 20, 2017 | 10.43 | 10.55 | 10.01 | 10.32 | 24,158 | +0.01(+0.10%) |
Mar 17, 2017 | 10.70 | 10.81 | 9.780 | 10.31 | 56,428 | -0.47(-4.36%) |
Mar 16, 2017 | 11.02 | 11.60 | 10.70 | 10.79 | 123,012 | +0.08(+0.75%) |
Mar 15, 2017 | 10.52 | 10.85 | 10.52 | 10.71 | 30,532 | -0.02(-0.19%) |
Mar 14, 2017 | 10.83 | 10.96 | 10.01 | 10.72 | 50,588 | -0.12(-1.11%) |
Mar 13, 2017 | 10.71 | 11.45 | 10.71 | 10.85 | 80,570 | +0.02(+0.18%) |
Mar 10, 2017 | 10.60 | 11.38 | 10.60 | 10.82 | 47,636 | +0.24(+2.32%) |
Mar 09, 2017 | 10.88 | 11.10 | 8.850 | 10.58 | 232,394 | -0.53(-4.73%) |
Mar 08, 2017 | 10.89 | 11.79 | 10.89 | 11.11 | 49,778 | +0.21(+1.97%) |
Mar 07, 2017 | 10.51 | 11.14 | 9.834 | 10.89 | 76,276 | +0.16(+1.44%) |
Mar 06, 2017 | 13.70 | 13.70 | 10.16 | 10.73 | 295,254 | -2.86(-21.01%) |
Mar 03, 2017 | 14.51 | 14.89 | 13.00 | 13.59 | 200,458 | -0.61(-4.30%) |
Mar 02, 2017 | 14.50 | 16.22 | 13.87 | 14.20 | 152,862 | -0.46(-3.14%) |
Mar 01, 2017 | 17.91 | 18.25 | 14.50 | 14.66 | 226,936 | -3.25(-18.12%) |
Feb 28, 2017 | 18.02 | 18.15 | 17.00 | 17.91 | 74,368 | -0.11(-0.60%) |
Feb 27, 2017 | 17.00 | 19.50 | 17.00 | 18.01 | 209,246 | +1.10(+6.52%) |
Feb 24, 2017 | 16.50 | 16.94 | 15.55 | 16.91 | 90,520 | +1.66(+10.89%) |
Feb 23, 2017 | 17.79 | 17.79 | 15.03 | 15.25 | 112,566 | -2.54(-14.28%) |
Feb 22, 2017 | 15.00 | 18.32 | 15.00 | 17.79 | 191,212 | +3.08(+20.94%) |
Feb 21, 2017 | 13.28 | 14.71 | 13.28 | 14.71 | 132,166 | +1.70(+13.07%) |
Feb 17, 2017 | 13.01 | 13.01 | 13.01 | 0 | +0.75(+6.12%) | |
Feb 16, 2017 | 11.16 | 12.50 | 11.16 | 12.26 | 118,348 | +1.35(+12.32%) |
Feb 15, 2017 | 10.63 | 11.11 | 10.63 | 10.91 | 14,728 | +0.49(+4.75%) |
Feb 14, 2017 | 10.38 | 10.75 | 10.21 | 10.42 | 15,598 | +0.21(+2.11%) |
Feb 13, 2017 | 10.45 | 10.50 | 9.900 | 10.21 | 44,894 | -0.32(-3.09%) |
Feb 10, 2017 | 10.75 | 11.25 | 9.850 | 10.53 | 83,318 | -0.08(-0.71%) |
Feb 09, 2017 | 10.56 | 10.90 | 10.56 | 10.61 | 28,588 | +0.11(+1.00%) |
Feb 08, 2017 | 10.63 | 10.63 | 10.26 | 10.50 | 4,482 | +0.01(+0.12%) |
Feb 07, 2017 | 10.89 | 10.89 | 10.38 | 10.49 | 14,022 | -0.29(-2.67%) |
Feb 06, 2017 | 10.90 | 10.90 | 10.66 | 10.77 | 17,382 | +0.12(+1.12%) |
Feb 03, 2017 | 10.79 | 10.79 | 10.61 | 10.65 | 10,974 | +0.29(+2.80%) |
Feb 02, 2017 | 10.25 | 10.70 | 10.01 | 10.37 | 71,780 | +0.43(+4.33%) |
Feb 01, 2017 | 9.500 | 10.10 | 9.500 | 9.935 | 32,356 | +0.59(+6.31%) |
Jan 31, 2017 | 9.440 | 9.750 | 9.015 | 9.345 | 24,836 | -0.02(-0.27%) |
Jan 30, 2017 | 10.01 | 10.01 | 9.270 | 9.370 | 34,950 | -0.71(-7.00%) |
Jan 27, 2017 | 9.908 | 10.34 | 9.810 | 10.07 | 10,048 | -0.09(-0.92%) |
Jan 26, 2017 | 10.30 | 10.45 | 9.614 | 10.17 | 45,686 | -0.13(-1.28%) |
Jan 25, 2017 | 10.87 | 11.00 | 10.30 | 10.30 | 151,358 | +0.24(+2.37%) |
Jan 24, 2017 | 9.210 | 10.29 | 9.210 | 10.06 | 60,892 | +0.84(+9.12%) |
Jan 23, 2017 | 10.26 | 10.44 | 8.900 | 9.220 | 91,680 | -1.08(-10.53%) |
Jan 20, 2017 | 10.50 | 11.00 | 9.520 | 10.30 | 289,350 | -0.18(-1.67%) |
Jan 19, 2017 | 8.750 | 11.34 | 8.325 | 10.48 | 223,642 | +1.97(+23.11%) |
Jan 18, 2017 | 6.850 | 9.755 | 6.850 | 8.512 | 386,696 | +1.72(+25.28%) |
Jan 17, 2017 | 6.000 | 6.810 | 5.950 | 6.795 | 141,920 | +1.12(+19.63%) |
Jan 13, 2017 | 5.680 | 5.680 | 5.680 | 0 | +0.23(+4.24%) | |
Jan 12, 2017 | 5.370 | 5.460 | 5.335 | 5.449 | 20,468 | +0.04(+0.72%) |
Jan 11, 2017 | 5.410 | 5.410 | 5.395 | 5.410 | 16,270 | +0.01(+0.19%) |
Jan 10, 2017 | 5.360 | 5.410 | 5.335 | 5.400 | 23,686 | +0.08(+1.41%) |
Jan 09, 2017 | 5.355 | 5.360 | 5.315 | 5.325 | 14,226 | +0.00(+0.00%) |
Jan 06, 2017 | 5.355 | 5.360 | 5.325 | 5.325 | 9,422 | -0.03(-0.56%) |
Jan 05, 2017 | 5.500 | 5.500 | 5.305 | 5.355 | 53,134 | -0.12(-2.19%) |
Jan 04, 2017 | 5.325 | 5.500 | 5.325 | 5.475 | 16,846 | +0.16(+3.01%) |
Jan 03, 2017 | 5.240 | 5.500 | 5.240 | 5.315 | 21,290 | +0.04(+0.76%) |
Dec 30, 2016 | 5.275 | 5.275 | 5.275 | 0 | +0.09(+1.73%) | |
Dec 29, 2016 | 5.485 | 5.500 | 5.255 | 5.185 | 37,946 | -0.32(-5.73%) |
Dec 28, 2016 | 5.447 | 5.885 | 5.305 | 5.500 | 65,632 | +0.08(+1.38%) |
Dec 27, 2016 | 5.435 | 5.435 | 5.300 | 5.425 | 7,560 | +0.25(+4.83%) |
Dec 23, 2016 | 5.175 | 5.175 | 5.175 | 0 | +0.06(+1.10%) | |
Dec 22, 2016 | 5.310 | 5.310 | 5.083 | 5.119 | 2,692 | -0.17(-3.24%) |
Dec 21, 2016 | 5.315 | 5.315 | 5.290 | 5.290 | 514 | +0.25(+4.86%) |
Dec 20, 2016 | 4.960 | 5.191 | 4.875 | 5.045 | 9,982 | +0.10(+2.02%) |
Dec 19, 2016 | 5.145 | 5.237 | 4.985 | 4.945 | 8,826 | -0.16(-3.13%) |
Dec 16, 2016 | 5.315 | 5.315 | 5.105 | 5.105 | 16,086 | -0.12(-2.39%) |
Dec 15, 2016 | 5.115 | 5.265 | 5.105 | 5.230 | 3,390 | +0.21(+4.08%) |
Dec 14, 2016 | 5.070 | 5.221 | 5.010 | 5.025 | 26,588 | +0.00(+0.00%) |
Dec 13, 2016 | 5.190 | 5.350 | 5.010 | 5.025 | 43,950 | -0.07(-1.47%) |
Dec 12, 2016 | 5.175 | 5.440 | 5.095 | 5.100 | 83,204 | -0.08(-1.45%) |
Dec 09, 2016 | 4.975 | 5.360 | 4.975 | 5.175 | 108,494 | +0.22(+4.55%) |
Dec 08, 2016 | 5.196 | 5.370 | 4.950 | 4.950 | 23,146 | +0.00(+0.00%) |
Dec 07, 2016 | 4.960 | 5.455 | 4.950 | 4.950 | 8,222 | -0.04(-0.90%) |
Dec 06, 2016 | 5.035 | 5.035 | 4.925 | 4.995 | 47,080 | -0.06(-1.19%) |
Dec 05, 2016 | 5.120 | 5.165 | 5.025 | 5.055 | 78,296 | -0.04(-0.88%) |
Dec 02, 2016 | 5.400 | 5.400 | 5.090 | 5.100 | 45,598 | -0.30(-5.56%) |
Dec 01, 2016 | 5.450 | 5.595 | 5.400 | 5.400 | 14,974 | -0.02(-0.46%) |
Nov 30, 2016 | 5.518 | 5.535 | 5.425 | 5.425 | 11,190 | -0.03(-0.55%) |
Nov 29, 2016 | 5.375 | 5.545 | 5.375 | 5.455 | 8,884 | +0.04(+0.83%) |
Nov 28, 2016 | 5.455 | 5.637 | 5.380 | 5.410 | 19,884 | -0.06(-1.02%) |
Nov 25, 2016 | 5.495 | 5.952 | 5.350 | 5.466 | 48,994 | +0.14(+2.55%) |
Nov 23, 2016 | 5.330 | 5.330 | 5.330 | 0 | -0.04(-0.74%) | |
Nov 22, 2016 | 4.875 | 5.700 | 4.875 | 5.370 | 252,124 | +0.54(+11.30%) |
Nov 21, 2016 | 4.730 | 4.990 | 4.710 | 4.825 | 18,412 | +0.00(+0.00%) |
Nov 18, 2016 | 5.085 | 5.105 | 4.655 | 4.825 | 177,096 | -0.30(-5.95%) |
Nov 17, 2016 | 5.435 | 5.650 | 4.975 | 5.130 | 151,604 | -0.27(-5.00%) |
Nov 16, 2016 | 5.945 | 5.974 | 5.350 | 5.400 | 72,686 | -0.30(-5.35%) |
Nov 15, 2016 | 5.460 | 6.000 | 5.460 | 5.705 | 25,900 | +0.18(+3.30%) |
Nov 14, 2016 | 5.950 | 6.225 | 5.400 | 5.522 | 179,530 | -0.61(-9.90%) |
Nov 11, 2016 | 6.300 | 6.525 | 5.975 | 6.130 | 122,074 | -0.37(-5.63%) |
Nov 10, 2016 | 6.800 | 6.980 | 6.280 | 6.495 | 302,848 | -0.13(-1.96%) |
Nov 09, 2016 | 6.255 | 6.925 | 6.255 | 6.625 | 114,046 | +0.04(+0.53%) |
Nov 08, 2016 | 7.500 | 7.570 | 6.270 | 6.590 | 319,550 | -0.86(-11.54%) |
Nov 07, 2016 | 6.590 | 7.450 | 6.305 | 7.450 | 623,578 | +0.86(+13.09%) |
Nov 04, 2016 | 5.320 | 7.315 | 5.320 | 6.588 | 1,102,532 | +1.12(+20.55%) |
Nov 03, 2016 | 5.590 | 5.710 | 5.250 | 5.465 | 374,774 | -0.12(-2.24%) |
Nov 02, 2016 | 5.300 | 5.975 | 5.200 | 5.590 | 1,118,898 | +0.25(+4.68%) |
Nov 01, 2016 | 5.295 | 5.645 | 5.100 | 5.340 | 1,221,270 | +0.01(+0.28%) |
Oct 31, 2016 | 5.005 | 5.780 | 4.550 | 5.325 | 4,767,358 | +0.42(+8.67%) |
Oct 28, 2016 | 2.925 | 6.370 | 2.925 | 4.900 | 6,030,950 | +2.63(+115.38%) |
Oct 27, 2016 | 2.375 | 2.625 | 2.250 | 2.275 | 9,694 | -0.30(-11.65%) |
Oct 26, 2016 | 2.575 | 2.578 | 2.575 | 2.575 | 1,200 | +0.00(+0.00%) |
Oct 21, 2016 | 2.655 | 2.575 | 2.575 | 2.575 | 4 | -0.08(-3.01%) |
Oct 20, 2016 | 2.535 | 2.660 | 2.535 | 2.655 | 608 | +0.15(+6.20%) |
Oct 19, 2016 | 2.429 | 2.500 | 2.429 | 2.500 | 1,402 | +0.00(+0.00%) |
Oct 18, 2016 | 2.375 | 2.500 | 2.375 | 2.500 | 824 | -0.10(-3.85%) |
Oct 17, 2016 | 2.550 | 2.605 | 2.500 | 2.600 | 17,232 | +0.05(+1.96%) |
Oct 14, 2016 | 2.600 | 2.600 | 2.550 | 2.550 | 3,574 | +0.00(+0.00%) |
Oct 13, 2016 | 2.570 | 2.570 | 2.550 | 2.550 | 4,382 | -0.15(-5.45%) |
Oct 12, 2016 | 2.619 | 2.697 | 2.619 | 2.697 | 2,500 | +0.11(+4.33%) |
Oct 11, 2016 | 2.645 | 2.645 | 2.500 | 2.585 | 15,524 | -0.06(-2.27%) |
Oct 06, 2016 | 2.635 | 2.645 | 2.645 | 2.645 | 136 | +0.09(+3.52%) |
Oct 05, 2016 | 2.680 | 2.735 | 2.555 | 2.555 | 5,690 | -0.19(-7.09%) |
Oct 04, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 834 | +0.04(+1.48%) |
Oct 03, 2016 | 2.595 | 2.725 | 2.535 | 2.710 | 41,644 | +0.17(+6.48%) |
Sep 30, 2016 | 2.620 | 2.620 | 2.545 | 2.545 | 3,892 | -0.04(-1.36%) |
Sep 29, 2016 | 2.640 | 2.675 | 2.550 | 2.580 | 39,246 | -0.02(-0.79%) |
Sep 28, 2016 | 2.565 | 2.690 | 2.560 | 2.600 | 41,604 | -0.03(-1.31%) |
Sep 27, 2016 | 2.570 | 2.705 | 2.570 | 2.635 | 18,670 | -0.04(-1.31%) |
Sep 26, 2016 | 2.651 | 2.725 | 2.651 | 2.670 | 2,462 | -0.02(-0.74%) |
Sep 23, 2016 | 2.705 | 2.705 | 2.425 | 2.690 | 40,688 | -0.02(-0.74%) |
Sep 22, 2016 | 2.715 | 2.715 | 2.700 | 2.710 | 4,446 | +0.01(+0.37%) |
Sep 21, 2016 | 2.615 | 2.700 | 2.615 | 2.700 | 600 | -0.02(-0.74%) |
Sep 20, 2016 | 2.739 | 2.739 | 2.675 | 2.720 | 5,134 | +0.02(+0.74%) |
Sep 19, 2016 | 2.700 | 2.750 | 2.695 | 2.700 | 18,044 | -0.00(-0.13%) |
Sep 16, 2016 | 2.700 | 2.705 | 2.700 | 2.704 | 33,864 | -0.05(-1.69%) |
Sep 15, 2016 | 2.735 | 2.750 | 2.710 | 2.750 | 9,982 | +0.05(+1.85%) |
Sep 13, 2016 | 2.750 | 2.700 | 2.700 | 2.700 | 13,600 | +0.00(+0.04%) |
Sep 12, 2016 | 2.690 | 2.700 | 2.690 | 2.699 | 5,372 | +0.05(+1.75%) |
Sep 09, 2016 | 2.625 | 2.750 | 2.625 | 2.652 | 39,968 | +0.03(+1.05%) |
Sep 08, 2016 | 2.625 | 2.625 | 2.625 | 2.625 | 724 | -0.04(-1.55%) |
Sep 07, 2016 | 2.625 | 2.675 | 2.620 | 2.666 | 6,688 | +0.03(+1.00%) |
Sep 06, 2016 | 2.560 | 2.640 | 2.560 | 2.640 | 1,696 | +0.08(+3.33%) |
Sep 02, 2016 | 2.525 | 2.555 | 2.555 | 2.555 | 10,200 | +0.01(+0.39%) |
Sep 01, 2016 | 2.445 | 2.545 | 2.445 | 2.545 | 26,302 | +0.15(+6.20%) |
Aug 31, 2016 | 2.325 | 2.485 | 2.325 | 2.396 | 11,944 | +0.11(+4.65%) |
Aug 30, 2016 | 2.250 | 2.350 | 2.205 | 2.290 | 14,600 | +0.09(+4.09%) |
Aug 26, 2016 | 2.390 | 2.200 | 2.200 | 2.200 | 77,800 | -0.01(-0.45%) |
Aug 25, 2016 | 2.225 | 2.225 | 2.200 | 2.210 | 2,648 | +0.00(+0.03%) |
Aug 24, 2016 | 2.205 | 2.303 | 2.205 | 2.209 | 1,572 | -0.04(-1.81%) |
Aug 23, 2016 | 2.200 | 2.325 | 2.200 | 2.250 | 35,888 | +0.03(+1.56%) |
Aug 22, 2016 | 2.050 | 2.245 | 2.050 | 2.215 | 32,024 | +0.07(+3.04%) |
Aug 19, 2016 | 2.160 | 2.215 | 2.060 | 2.150 | 34,104 | +0.03(+1.49%) |
Aug 18, 2016 | 2.118 | 2.118 | 2.118 | 2.118 | 200 | -0.01(-0.54%) |
Aug 17, 2016 | 2.216 | 2.216 | 2.085 | 2.130 | 10,840 | -0.05(-2.29%) |
Aug 16, 2016 | 2.205 | 2.215 | 2.112 | 2.180 | 7,408 | +0.03(+1.44%) |
Aug 15, 2016 | 2.067 | 2.149 | 2.067 | 2.149 | 2,550 | -0.01(-0.51%) |
Aug 12, 2016 | 2.160 | 2.160 | 2.160 | 2.160 | 600 | +0.04(+1.65%) |
Aug 11, 2016 | 2.115 | 2.125 | 2.115 | 2.125 | 522 | -0.02(-1.16%) |
Aug 10, 2016 | 2.170 | 2.220 | 2.085 | 2.150 | 7,670 | -0.00(-0.23%) |
Aug 09, 2016 | 2.080 | 2.155 | 2.076 | 2.155 | 7,014 | -0.08(-3.36%) |
Aug 08, 2016 | 2.240 | 2.240 | 2.225 | 2.230 | 650 | -0.02(-0.89%) |
Aug 05, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 324 | +0.15(+7.14%) |
Aug 04, 2016 | 2.210 | 2.210 | 2.050 | 2.100 | 41,434 | -0.10(-4.55%) |
Aug 03, 2016 | 2.450 | 2.450 | 2.175 | 2.200 | 54,910 | -0.19(-7.95%) |
Aug 02, 2016 | 2.136 | 2.425 | 2.130 | 2.390 | 237,392 | +0.21(+9.55%) |
Jul 29, 2016 | 2.235 | 2.182 | 2.182 | 2.182 | 10 | -0.02(-0.84%) |
Jul 28, 2016 | 2.073 | 2.200 | 1.975 | 2.200 | 8,060 | +0.08(+3.53%) |
Jul 27, 2016 | 2.240 | 2.300 | 2.125 | 2.125 | 9,746 | -0.14(-6.18%) |
Jul 26, 2016 | 2.185 | 2.433 | 2.065 | 2.265 | 53,068 | +0.07(+3.21%) |
Jul 25, 2016 | 2.260 | 2.260 | 2.165 | 2.195 | 4,002 | +0.04(+1.84%) |
Jul 22, 2016 | 2.383 | 2.385 | 2.100 | 2.155 | 28,412 | -0.07(-3.15%) |
Jul 21, 2016 | 2.004 | 2.490 | 1.995 | 2.225 | 111,042 | +0.25(+12.69%) |
Jul 20, 2016 | 1.960 | 1.975 | 1.955 | 1.974 | 2,298 | -0.06(-2.97%) |
Jul 19, 2016 | 2.025 | 2.035 | 1.850 | 2.035 | 2,702 | +0.00(+0.00%) |
Jul 18, 2016 | 1.825 | 2.079 | 1.825 | 2.035 | 19,800 | +0.21(+11.50%) |
Jul 15, 2016 | 1.950 | 1.998 | 1.825 | 1.825 | 6,202 | -0.12(-6.41%) |
Jul 14, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 1,152 | -0.05(-2.50%) |
Jul 13, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 292 | +0.00(+0.00%) |
Jul 12, 2016 | 2.165 | 2.165 | 2.000 | 2.000 | 2,480 | -0.21(-9.66%) |
Jul 11, 2016 | 2.214 | 2.214 | 2.214 | 2.214 | 702 | -0.00(-0.02%) |
Jul 08, 2016 | 2.160 | 2.214 | 2.160 | 2.214 | 2,000 | +0.04(+1.81%) |
Jul 01, 2016 | 2.220 | 2.175 | 2.175 | 2.175 | 84 | -0.18(-7.45%) |
Jun 30, 2016 | 2.350 | 2.350 | 2.350 | 2.350 | 3,228 | -0.01(-0.42%) |
Jun 29, 2016 | 2.350 | 2.360 | 2.235 | 2.360 | 4,026 | +0.09(+3.96%) |
Jun 28, 2016 | 2.272 | 2.272 | 2.200 | 2.270 | 2,224 | +0.02(+0.92%) |
Jun 27, 2016 | 2.171 | 2.249 | 2.170 | 2.249 | 902 | -0.03(-1.35%) |
Jun 23, 2016 | 2.280 | 2.280 | 2.280 | 2.280 | 10 | -0.02(-0.87%) |
Jun 22, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 802 | -0.03(-1.29%) |
Jun 20, 2016 | 2.330 | 2.330 | 2.330 | 2.330 | 200 | -0.02(-0.85%) |
Jun 17, 2016 | 2.245 | 2.350 | 2.245 | 2.350 | 11,388 | +0.01(+0.43%) |
Jun 15, 2016 | 2.340 | 2.340 | 2.340 | 2.340 | 6 | +0.13(+5.66%) |
Jun 14, 2016 | 2.215 | 2.215 | 2.215 | 2.215 | 1,762 | -0.15(-6.15%) |
Jun 13, 2016 | 2.360 | 2.360 | 2.360 | 2.360 | 648 | +0.08(+3.61%) |
Jun 09, 2016 | 2.280 | 2.278 | 2.278 | 2.278 | 2,200 | +0.07(+3.07%) |
Jun 08, 2016 | 2.320 | 2.320 | 2.169 | 2.210 | 1,692 | -0.14(-5.76%) |
Jun 07, 2016 | 2.290 | 2.350 | 2.290 | 2.345 | 1,386 | +0.09(+3.76%) |
Jun 03, 2016 | 2.250 | 2.260 | 2.260 | 2.260 | 10,400 | +0.01(+0.44%) |
Jun 02, 2016 | 2.150 | 2.260 | 2.145 | 2.250 | 76,460 | +0.21(+10.26%) |