Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.040 | 4.050 | 3.910 | 3.980 | 751,119 | +0.04(+1.02%) |
Oct 30, 2017 | 3.750 | 4.090 | 3.650 | 3.940 | 1,335,332 | +0.19(+5.07%) |
Oct 27, 2017 | 3.860 | 3.860 | 3.480 | 3.750 | 997,273 | +0.06(+1.63%) |
Oct 26, 2017 | 3.520 | 3.790 | 3.380 | 3.690 | 1,771,230 | +0.28(+8.21%) |
Oct 25, 2017 | 2.990 | 3.480 | 2.860 | 3.410 | 4,882,070 | +0.44(+14.81%) |
Oct 24, 2017 | 3.010 | 3.010 | 2.950 | 2.970 | 104,126 | +0.02(+0.68%) |
Oct 23, 2017 | 3.010 | 3.100 | 2.940 | 2.950 | 287,308 | +0.00(+0.00%) |
Oct 20, 2017 | 2.880 | 2.980 | 2.820 | 2.950 | 316,174 | +0.12(+4.24%) |
Oct 19, 2017 | 2.940 | 2.970 | 2.830 | 2.830 | 191,409 | -0.10(-3.41%) |
Oct 18, 2017 | 2.870 | 3.013 | 2.850 | 2.930 | 610,688 | +0.06(+2.09%) |
Oct 17, 2017 | 2.790 | 2.920 | 2.780 | 2.870 | 355,497 | +0.12(+4.36%) |
Oct 16, 2017 | 2.740 | 2.850 | 2.740 | 2.750 | 118,300 | +0.01(+0.36%) |
Oct 13, 2017 | 2.800 | 2.800 | 2.670 | 2.740 | 147,654 | -0.03(-1.08%) |
Oct 12, 2017 | 2.840 | 2.840 | 2.720 | 2.770 | 128,977 | -0.04(-1.42%) |
Oct 11, 2017 | 2.860 | 2.880 | 2.810 | 2.810 | 83,560 | -0.03(-1.06%) |
Oct 10, 2017 | 2.800 | 2.899 | 2.800 | 2.840 | 163,599 | +0.05(+1.79%) |
Oct 09, 2017 | 2.910 | 2.980 | 2.750 | 2.790 | 237,712 | -0.01(-0.36%) |
Oct 06, 2017 | 2.700 | 2.950 | 2.700 | 2.800 | 511,698 | +0.12(+4.48%) |
Oct 05, 2017 | 2.660 | 2.700 | 2.650 | 2.680 | 41,028 | +0.01(+0.37%) |
Oct 04, 2017 | 2.660 | 2.700 | 2.650 | 2.670 | 92,274 | +0.04(+1.52%) |
Oct 03, 2017 | 2.600 | 2.700 | 2.597 | 2.630 | 272,570 | +0.05(+1.94%) |
Oct 02, 2017 | 2.600 | 2.600 | 2.536 | 2.580 | 109,313 | +0.02(+0.78%) |
Sep 29, 2017 | 2.580 | 2.630 | 2.510 | 2.560 | 159,297 | +0.01(+0.39%) |
Sep 28, 2017 | 2.520 | 2.560 | 2.500 | 2.550 | 74,197 | +0.04(+1.59%) |
Sep 27, 2017 | 2.440 | 2.520 | 2.440 | 2.510 | 129,901 | +0.07(+2.87%) |
Sep 26, 2017 | 2.450 | 2.480 | 2.425 | 2.440 | 216,134 | +0.02(+0.83%) |
Sep 25, 2017 | 2.590 | 2.590 | 2.420 | 2.420 | 200,186 | -0.13(-5.10%) |
Sep 22, 2017 | 2.540 | 2.580 | 2.450 | 2.550 | 168,126 | -0.02(-0.78%) |
Sep 21, 2017 | 2.680 | 2.680 | 2.530 | 2.570 | 155,084 | -0.09(-3.38%) |
Sep 20, 2017 | 2.620 | 2.680 | 2.600 | 2.660 | 179,906 | +0.02(+0.76%) |
Sep 19, 2017 | 2.660 | 2.700 | 2.600 | 2.640 | 243,445 | -0.03(-1.12%) |
Sep 18, 2017 | 2.690 | 2.700 | 2.550 | 2.670 | 425,097 | +0.06(+2.30%) |
Sep 15, 2017 | 2.830 | 2.840 | 2.530 | 2.610 | 1,457,289 | +0.20(+8.30%) |
Sep 14, 2017 | 2.600 | 2.600 | 2.221 | 2.410 | 568,313 | -0.17(-6.59%) |
Sep 13, 2017 | 2.550 | 2.679 | 2.550 | 2.580 | 184,617 | +0.03(+1.18%) |
Sep 12, 2017 | 2.470 | 2.550 | 2.450 | 2.550 | 100,412 | +0.05(+2.00%) |
Sep 11, 2017 | 2.690 | 2.710 | 2.460 | 2.500 | 299,571 | -0.19(-7.06%) |
Sep 08, 2017 | 2.680 | 2.710 | 2.650 | 2.690 | 57,373 | +0.01(+0.37%) |
Sep 07, 2017 | 2.670 | 2.690 | 2.630 | 2.680 | 77,367 | +0.04(+1.52%) |
Sep 06, 2017 | 2.690 | 2.690 | 2.610 | 2.640 | 38,053 | -0.04(-1.49%) |
Sep 05, 2017 | 2.650 | 2.690 | 2.620 | 2.680 | 78,983 | +0.03(+1.13%) |
Sep 01, 2017 | 2.610 | 2.676 | 2.605 | 2.650 | 66,752 | +0.04(+1.54%) |
Aug 31, 2017 | 2.630 | 2.670 | 2.550 | 2.610 | 76,590 | +0.01(+0.38%) |
Aug 30, 2017 | 2.490 | 2.620 | 2.450 | 2.600 | 125,650 | +0.11(+4.42%) |
Aug 29, 2017 | 2.470 | 2.530 | 2.440 | 2.490 | 56,552 | -0.02(-0.80%) |
Aug 28, 2017 | 2.570 | 2.570 | 2.480 | 2.510 | 60,560 | -0.05(-1.95%) |
Aug 25, 2017 | 2.490 | 2.620 | 2.450 | 2.560 | 74,633 | +0.09(+3.64%) |
Aug 24, 2017 | 2.350 | 2.480 | 2.350 | 2.470 | 102,343 | +0.12(+5.11%) |
Aug 23, 2017 | 2.480 | 2.480 | 2.280 | 2.350 | 243,341 | -0.11(-4.47%) |
Aug 22, 2017 | 2.489 | 2.540 | 2.450 | 2.460 | 70,849 | -0.08(-3.15%) |
Aug 21, 2017 | 2.520 | 2.540 | 2.450 | 2.540 | 60,659 | +0.00(+0.00%) |
Aug 18, 2017 | 2.530 | 2.540 | 2.480 | 2.540 | 57,681 | +0.03(+1.20%) |
Aug 17, 2017 | 2.510 | 2.550 | 2.500 | 2.510 | 20,560 | -0.02(-0.79%) |
Aug 16, 2017 | 2.583 | 2.610 | 2.510 | 2.530 | 134,366 | -0.03(-1.17%) |
Aug 15, 2017 | 2.600 | 2.600 | 2.550 | 2.560 | 67,896 | -0.04(-1.54%) |
Aug 14, 2017 | 2.540 | 2.626 | 2.540 | 2.600 | 101,415 | +0.08(+3.17%) |
Aug 11, 2017 | 2.560 | 2.637 | 2.500 | 2.520 | 191,634 | -0.04(-1.56%) |
Aug 10, 2017 | 2.610 | 2.634 | 2.500 | 2.560 | 223,230 | -0.09(-3.40%) |
Aug 09, 2017 | 2.620 | 2.671 | 2.610 | 2.650 | 88,975 | -0.03(-1.12%) |
Aug 08, 2017 | 2.650 | 2.700 | 2.621 | 2.680 | 253,912 | +0.03(+1.13%) |
Aug 07, 2017 | 2.630 | 2.680 | 2.620 | 2.650 | 133,648 | +0.01(+0.38%) |
Aug 04, 2017 | 2.560 | 2.695 | 2.550 | 2.640 | 170,684 | +0.08(+3.13%) |
Aug 03, 2017 | 2.530 | 2.570 | 2.522 | 2.560 | 68,910 | +0.04(+1.59%) |
Aug 02, 2017 | 2.570 | 2.570 | 2.480 | 2.520 | 104,372 | -0.06(-2.33%) |
Aug 01, 2017 | 2.580 | 2.595 | 2.530 | 2.580 | 96,822 | +0.00(+0.00%) |
Jul 31, 2017 | 2.550 | 2.590 | 2.500 | 2.580 | 84,860 | +0.02(+0.78%) |
Jul 28, 2017 | 2.550 | 2.570 | 2.460 | 2.560 | 111,734 | -0.02(-0.78%) |
Jul 27, 2017 | 2.640 | 2.670 | 2.510 | 2.580 | 120,788 | -0.03(-1.15%) |
Jul 26, 2017 | 2.630 | 2.630 | 2.531 | 2.610 | 78,748 | -0.01(-0.38%) |
Jul 25, 2017 | 2.650 | 2.660 | 2.440 | 2.620 | 363,156 | -0.06(-2.24%) |
Jul 24, 2017 | 2.700 | 2.710 | 2.650 | 2.680 | 159,694 | -0.02(-0.74%) |
Jul 21, 2017 | 2.700 | 2.700 | 2.690 | 2.700 | 76,917 | -0.02(-0.74%) |
Jul 20, 2017 | 2.700 | 2.687 | 2.720 | 103,818 | +0.02(+0.74%) | |
Jul 19, 2017 | 2.700 | 2.730 | 2.690 | 2.700 | 197,170 | +0.01(+0.37%) |
Jul 18, 2017 | 2.700 | 2.720 | 2.670 | 2.690 | 126,856 | +0.02(+0.75%) |
Jul 17, 2017 | 2.630 | 2.710 | 2.630 | 2.670 | 46,960 | +0.04(+1.52%) |
Jul 14, 2017 | 2.590 | 2.680 | 2.560 | 2.630 | 116,447 | +0.04(+1.54%) |
Jul 13, 2017 | 2.570 | 2.630 | 2.510 | 2.590 | 188,647 | +0.00(+0.00%) |
Jul 12, 2017 | 2.600 | 2.650 | 2.550 | 2.590 | 101,714 | +0.02(+0.78%) |
Jul 11, 2017 | 2.700 | 2.700 | 2.560 | 2.570 | 210,935 | -0.12(-4.46%) |
Jul 10, 2017 | 2.750 | 2.780 | 2.660 | 2.690 | 181,941 | -0.06(-2.18%) |
Jul 07, 2017 | 2.740 | 2.780 | 2.680 | 2.750 | 227,830 | +0.06(+2.23%) |
Jul 06, 2017 | 2.650 | 2.730 | 2.626 | 2.690 | 79,953 | +0.00(+0.00%) |
Jul 05, 2017 | 2.660 | 2.710 | 2.655 | 2.690 | 69,659 | +0.01(+0.37%) |
Jul 03, 2017 | 2.740 | 2.620 | 2.680 | 116,791 | -0.02(-0.74%) | |
Jun 30, 2017 | 2.720 | 2.750 | 2.680 | 2.700 | 173,561 | -0.02(-0.74%) |
Jun 29, 2017 | 2.700 | 2.740 | 2.650 | 2.720 | 223,935 | +0.03(+1.12%) |
Jun 28, 2017 | 2.650 | 2.725 | 2.645 | 2.690 | 123,248 | +0.05(+1.89%) |
Jun 27, 2017 | 2.780 | 2.800 | 2.620 | 2.640 | 362,232 | -0.13(-4.69%) |
Jun 26, 2017 | 2.800 | 2.800 | 2.730 | 2.770 | 102,887 | -0.02(-0.72%) |
Jun 23, 2017 | 2.800 | 2.790 | 195,138 | +0.10(+3.72%) | ||
Jun 22, 2017 | 2.700 | 2.780 | 2.640 | 2.690 | 106,180 | -0.02(-0.74%) |
Jun 21, 2017 | 2.760 | 2.772 | 2.690 | 2.710 | 103,830 | -0.03(-1.09%) |
Jun 20, 2017 | 2.790 | 2.820 | 2.700 | 2.740 | 115,284 | -0.07(-2.49%) |
Jun 19, 2017 | 2.680 | 2.780 | 2.630 | 2.810 | 179,618 | +0.15(+5.64%) |
Jun 16, 2017 | 2.600 | 2.720 | 2.529 | 2.660 | 188,408 | +0.05(+1.92%) |
Jun 15, 2017 | 2.570 | 2.680 | 2.520 | 2.610 | 223,064 | +0.00(+0.00%) |
Jun 14, 2017 | 2.730 | 2.750 | 2.540 | 2.610 | 351,548 | -0.13(-4.74%) |
Jun 13, 2017 | 2.810 | 2.810 | 2.650 | 2.740 | 374,929 | -0.07(-2.49%) |
Jun 12, 2017 | 2.810 | 2.890 | 2.800 | 2.810 | 256,649 | -0.03(-1.06%) |
Jun 09, 2017 | 2.970 | 3.050 | 2.750 | 2.840 | 525,162 | -0.10(-3.40%) |
Jun 08, 2017 | 2.900 | 3.050 | 2.900 | 2.940 | 241,798 | +0.04(+1.38%) |
Jun 07, 2017 | 2.980 | 3.010 | 2.890 | 2.900 | 224,367 | -0.05(-1.69%) |
Jun 06, 2017 | 3.050 | 3.050 | 2.890 | 2.950 | 599,549 | -0.05(-1.67%) |
Jun 05, 2017 | 3.120 | 3.189 | 2.980 | 3.000 | 471,314 | -0.11(-3.54%) |
Jun 02, 2017 | 3.250 | 3.327 | 3.080 | 3.110 | 522,987 | -0.14(-4.31%) |
Jun 01, 2017 | 3.000 | 3.280 | 2.980 | 3.250 | 1,071,767 | +0.23(+7.62%) |
May 31, 2017 | 3.060 | 3.070 | 2.950 | 3.020 | 146,355 | -0.02(-0.66%) |
May 30, 2017 | 3.070 | 3.090 | 2.960 | 3.040 | 207,961 | -0.01(-0.33%) |
May 26, 2017 | 3.200 | 3.200 | 2.950 | 3.050 | 440,896 | -0.10(-3.17%) |
May 25, 2017 | 3.100 | 3.240 | 3.080 | 3.150 | 1,109,206 | +0.10(+3.28%) |
May 24, 2017 | 2.880 | 3.080 | 2.880 | 3.050 | 444,624 | +0.17(+5.90%) |
May 23, 2017 | 2.920 | 2.928 | 2.830 | 2.880 | 150,605 | -0.04(-1.37%) |
May 22, 2017 | 2.850 | 2.950 | 2.820 | 2.920 | 196,793 | +0.07(+2.46%) |
May 19, 2017 | 2.820 | 2.894 | 2.740 | 2.850 | 145,504 | +0.11(+4.01%) |
May 18, 2017 | 2.820 | 2.840 | 2.680 | 2.740 | 176,180 | -0.08(-2.84%) |
May 17, 2017 | 2.900 | 2.930 | 2.780 | 2.820 | 320,683 | -0.10(-3.42%) |
May 16, 2017 | 2.930 | 2.952 | 2.900 | 2.920 | 86,934 | -0.03(-1.02%) |
May 15, 2017 | 3.000 | 3.031 | 2.850 | 2.950 | 455,916 | -0.09(-2.96%) |
May 12, 2017 | 3.100 | 3.100 | 3.000 | 3.040 | 243,221 | -0.08(-2.56%) |
May 11, 2017 | 3.090 | 3.150 | 3.000 | 3.120 | 340,358 | +0.02(+0.65%) |
May 10, 2017 | 3.010 | 3.201 | 2.900 | 3.100 | 1,139,848 | +0.11(+3.68%) |
May 09, 2017 | 2.780 | 3.040 | 2.745 | 2.990 | 729,313 | +0.21(+7.55%) |
May 08, 2017 | 2.700 | 2.780 | 2.521 | 2.780 | 455,007 | +0.11(+4.12%) |
May 05, 2017 | 2.920 | 2.920 | 2.520 | 2.670 | 857,926 | -0.25(-8.56%) |
May 04, 2017 | 2.880 | 3.030 | 2.836 | 2.920 | 980,496 | +0.07(+2.46%) |
May 03, 2017 | 2.870 | 2.890 | 2.780 | 2.850 | 277,534 | -0.02(-0.70%) |
May 02, 2017 | 2.900 | 2.900 | 2.770 | 2.870 | 419,479 | +0.02(+0.70%) |
May 01, 2017 | 2.740 | 2.890 | 2.728 | 2.850 | 536,942 | +0.15(+5.56%) |
Apr 28, 2017 | 2.780 | 2.790 | 2.668 | 2.700 | 159,042 | -0.08(-2.88%) |
Apr 27, 2017 | 2.730 | 2.820 | 2.630 | 2.780 | 217,904 | +0.03(+1.09%) |
Apr 26, 2017 | 2.810 | 2.817 | 2.570 | 2.750 | 354,658 | -0.02(-0.72%) |
Apr 25, 2017 | 2.820 | 2.950 | 2.740 | 2.770 | 855,901 | -0.03(-1.07%) |
Apr 24, 2017 | 2.840 | 2.845 | 2.720 | 2.800 | 247,523 | -0.03(-1.06%) |
Apr 21, 2017 | 2.750 | 2.830 | 2.700 | 2.830 | 235,042 | +0.09(+3.28%) |
Apr 20, 2017 | 2.510 | 2.880 | 2.510 | 2.740 | 969,311 | +0.25(+10.04%) |
Apr 19, 2017 | 2.520 | 2.538 | 2.470 | 2.490 | 111,465 | -0.03(-1.19%) |
Apr 18, 2017 | 2.480 | 2.530 | 2.370 | 2.520 | 287,529 | +0.02(+0.80%) |
Apr 17, 2017 | 2.560 | 2.577 | 2.460 | 2.500 | 212,809 | -0.06(-2.34%) |
Apr 13, 2017 | 2.550 | 2.670 | 2.530 | 2.560 | 122,561 | +0.00(+0.00%) |
Apr 12, 2017 | 2.600 | 2.630 | 2.520 | 2.560 | 192,646 | -0.05(-1.92%) |
Apr 11, 2017 | 2.680 | 2.688 | 2.560 | 2.610 | 136,940 | -0.05(-1.88%) |
Apr 10, 2017 | 2.720 | 2.800 | 2.650 | 2.660 | 208,565 | -0.03(-1.12%) |
Apr 07, 2017 | 2.650 | 2.700 | 2.610 | 2.690 | 177,964 | +0.03(+1.13%) |
Apr 06, 2017 | 2.580 | 2.990 | 2.580 | 2.660 | 1,938,315 | +0.09(+3.50%) |
Apr 05, 2017 | 2.730 | 2.750 | 2.480 | 2.570 | 416,737 | -0.14(-5.17%) |
Apr 04, 2017 | 2.740 | 2.860 | 2.620 | 2.710 | 422,913 | -0.01(-0.37%) |
Apr 03, 2017 | 2.790 | 2.800 | 2.710 | 2.720 | 233,596 | -0.02(-0.73%) |
Mar 31, 2017 | 3.000 | 3.090 | 2.650 | 2.740 | 845,523 | -0.27(-8.97%) |
Mar 30, 2017 | 2.710 | 3.250 | 2.650 | 3.010 | 2,416,149 | +0.39(+14.89%) |
Mar 29, 2017 | 2.300 | 2.639 | 2.230 | 2.620 | 869,841 | +0.34(+14.91%) |
Mar 28, 2017 | 2.280 | 2.320 | 2.250 | 2.280 | 96,038 | -0.03(-1.30%) |
Mar 27, 2017 | 2.320 | 2.347 | 2.220 | 2.310 | 105,023 | -0.01(-0.43%) |
Mar 24, 2017 | 2.300 | 2.330 | 2.280 | 2.320 | 149,350 | +0.02(+1.09%) |
Mar 23, 2017 | 2.270 | 2.320 | 2.247 | 2.295 | 155,057 | +0.04(+1.55%) |
Mar 22, 2017 | 2.280 | 2.310 | 2.250 | 2.260 | 86,871 | -0.05(-2.16%) |
Mar 21, 2017 | 2.340 | 2.340 | 2.220 | 2.310 | 228,535 | -0.02(-0.86%) |
Mar 20, 2017 | 2.440 | 2.440 | 2.280 | 2.330 | 329,726 | -0.09(-3.72%) |
Mar 17, 2017 | 2.420 | 2.420 | 2.380 | 2.420 | 124,213 | +0.01(+0.41%) |
Mar 16, 2017 | 2.370 | 2.410 | 2.350 | 2.410 | 234,489 | +0.06(+2.55%) |
Mar 15, 2017 | 2.340 | 2.390 | 2.302 | 2.350 | 206,258 | +0.07(+3.07%) |
Mar 14, 2017 | 2.190 | 2.319 | 2.150 | 2.280 | 240,570 | +0.09(+4.11%) |
Mar 13, 2017 | 2.240 | 2.270 | 2.150 | 2.190 | 178,748 | -0.01(-0.45%) |
Mar 10, 2017 | 2.280 | 2.340 | 2.160 | 2.200 | 280,637 | -0.11(-4.76%) |
Mar 09, 2017 | 2.350 | 2.359 | 2.280 | 2.310 | 150,229 | -0.06(-2.53%) |
Mar 08, 2017 | 2.410 | 2.420 | 2.350 | 2.370 | 91,829 | -0.02(-0.84%) |
Mar 07, 2017 | 2.370 | 2.460 | 2.350 | 2.390 | 217,785 | +0.01(+0.42%) |
Mar 06, 2017 | 2.350 | 2.460 | 2.350 | 2.380 | 208,498 | -0.02(-0.83%) |
Mar 03, 2017 | 2.470 | 2.470 | 2.340 | 2.400 | 190,471 | -0.06(-2.44%) |
Mar 02, 2017 | 2.340 | 2.470 | 2.300 | 2.460 | 381,523 | +0.13(+5.58%) |
Mar 01, 2017 | 2.370 | 2.400 | 2.280 | 2.330 | 404,038 | -0.02(-0.85%) |
Feb 28, 2017 | 2.470 | 2.530 | 2.272 | 2.350 | 644,930 | -0.11(-4.47%) |
Feb 27, 2017 | 2.360 | 2.480 | 2.290 | 2.460 | 1,055,337 | +0.16(+6.96%) |
Feb 24, 2017 | 2.310 | 2.360 | 2.220 | 2.300 | 338,652 | +0.03(+1.32%) |
Feb 23, 2017 | 2.320 | 2.390 | 2.240 | 2.270 | 306,637 | -0.02(-0.87%) |
Feb 22, 2017 | 2.230 | 2.410 | 2.220 | 2.290 | 448,830 | +0.04(+1.78%) |
Feb 21, 2017 | 2.320 | 2.330 | 2.180 | 2.250 | 664,565 | +0.04(+1.81%) |
Feb 17, 2017 | 2.210 | 2.210 | 2.210 | 0 | +0.24(+12.18%) | |
Feb 16, 2017 | 2.070 | 2.120 | 1.899 | 1.970 | 426,735 | -0.11(-5.29%) |
Feb 15, 2017 | 2.180 | 2.190 | 1.970 | 2.080 | 1,491,028 | -0.12(-5.45%) |
Feb 14, 2017 | 1.730 | 2.250 | 1.680 | 2.200 | 2,091,469 | +0.48(+27.54%) |
Feb 13, 2017 | 1.730 | 1.740 | 1.660 | 1.725 | 64,169 | -0.01(-0.86%) |
Feb 10, 2017 | 1.720 | 1.740 | 1.706 | 1.740 | 40,649 | +0.03(+2.05%) |
Feb 09, 2017 | 1.731 | 1.740 | 1.700 | 1.705 | 67,962 | -0.01(-0.87%) |
Feb 08, 2017 | 1.710 | 1.740 | 1.710 | 1.720 | 61,750 | -0.00(-0.02%) |
Feb 07, 2017 | 1.750 | 1.760 | 1.710 | 1.720 | 51,122 | -0.03(-1.70%) |
Feb 06, 2017 | 1.710 | 1.810 | 1.710 | 1.750 | 142,090 | -0.01(-0.57%) |
Feb 03, 2017 | 1.760 | 1.779 | 1.720 | 1.760 | 48,213 | -0.02(-1.12%) |
Feb 02, 2017 | 1.810 | 1.820 | 1.730 | 1.780 | 114,819 | +0.03(+1.71%) |
Feb 01, 2017 | 1.740 | 1.750 | 1.680 | 1.750 | 74,480 | +0.02(+1.16%) |
Jan 31, 2017 | 1.770 | 1.780 | 1.690 | 1.730 | 79,728 | -0.04(-2.26%) |
Jan 30, 2017 | 1.690 | 1.770 | 1.668 | 1.770 | 209,696 | +0.07(+4.12%) |
Jan 27, 2017 | 1.690 | 1.720 | 1.650 | 1.700 | 84,268 | +0.00(+0.00%) |
Jan 26, 2017 | 1.750 | 1.750 | 1.700 | 1.700 | 44,580 | -0.04(-2.30%) |
Jan 25, 2017 | 1.770 | 1.800 | 1.710 | 1.740 | 50,264 | -0.01(-0.57%) |
Jan 24, 2017 | 1.770 | 1.790 | 1.700 | 1.750 | 132,773 | -0.01(-0.57%) |
Jan 23, 2017 | 1.840 | 1.840 | 1.720 | 1.760 | 104,398 | -0.07(-3.83%) |
Jan 20, 2017 | 1.800 | 1.840 | 1.800 | 1.830 | 68,959 | +0.00(+0.00%) |
Jan 19, 2017 | 1.900 | 1.900 | 1.810 | 1.830 | 146,153 | -0.06(-3.17%) |
Jan 18, 2017 | 1.810 | 1.890 | 1.800 | 1.890 | 236,310 | +0.09(+5.00%) |
Jan 17, 2017 | 1.810 | 1.829 | 1.770 | 1.800 | 197,819 | -0.01(-0.55%) |
Jan 13, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
Jan 12, 2017 | 1.800 | 1.800 | 1.720 | 1.800 | 189,663 | +0.02(+1.12%) |
Jan 11, 2017 | 1.720 | 1.780 | 1.680 | 1.780 | 252,799 | +0.07(+4.09%) |
Jan 10, 2017 | 1.670 | 1.720 | 1.650 | 1.710 | 278,032 | +0.07(+4.27%) |
Jan 09, 2017 | 1.560 | 1.650 | 1.540 | 1.640 | 330,815 | +0.13(+8.61%) |
Jan 06, 2017 | 1.500 | 1.520 | 1.450 | 1.510 | 210,922 | +0.00(+0.00%) |
Jan 05, 2017 | 1.470 | 1.520 | 1.450 | 1.510 | 173,339 | +0.03(+2.03%) |
Jan 04, 2017 | 1.520 | 1.530 | 1.470 | 1.480 | 160,126 | -0.04(-2.63%) |
Jan 03, 2017 | 1.540 | 1.560 | 1.500 | 1.520 | 86,329 | -0.02(-1.30%) |
Dec 30, 2016 | 1.540 | 1.540 | 1.540 | 0 | -0.03(-1.91%) | |
Dec 29, 2016 | 1.630 | 1.630 | 1.490 | 1.570 | 158,971 | -0.06(-3.68%) |
Dec 28, 2016 | 1.630 | 1.636 | 1.550 | 1.630 | 239,011 | +0.02(+1.24%) |
Dec 27, 2016 | 1.460 | 1.610 | 1.460 | 1.610 | 612,561 | +0.16(+11.03%) |
Dec 23, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
Dec 22, 2016 | 1.350 | 1.430 | 1.318 | 1.420 | 1,063,741 | +0.12(+9.23%) |
Dec 21, 2016 | 1.300 | 1.350 | 1.270 | 1.300 | 502,118 | +0.01(+0.78%) |
Dec 20, 2016 | 1.280 | 1.300 | 1.270 | 1.290 | 161,849 | +0.01(+0.78%) |
Dec 19, 2016 | 1.300 | 1.330 | 1.280 | 1.280 | 157,166 | -0.02(-1.54%) |
Dec 16, 2016 | 1.260 | 1.400 | 1.260 | 1.300 | 1,652,387 | +0.08(+6.56%) |
Dec 15, 2016 | 1.230 | 1.330 | 1.220 | 1.220 | 274,389 | +0.00(+0.00%) |
Dec 14, 2016 | 1.270 | 1.355 | 1.210 | 1.220 | 176,443 | -0.05(-3.94%) |
Dec 13, 2016 | 1.260 | 1.300 | 1.250 | 1.270 | 218,608 | -0.01(-0.78%) |
Dec 12, 2016 | 1.360 | 1.440 | 1.250 | 1.280 | 424,331 | -0.08(-5.88%) |
Dec 09, 2016 | 1.470 | 1.473 | 1.330 | 1.360 | 259,821 | -0.12(-8.11%) |
Dec 08, 2016 | 1.450 | 1.510 | 1.450 | 1.480 | 117,965 | +0.03(+2.07%) |
Dec 07, 2016 | 1.459 | 1.533 | 1.450 | 1.450 | 115,751 | +0.00(+0.00%) |
Dec 06, 2016 | 1.450 | 1.470 | 1.450 | 1.450 | 37,027 | -0.02(-1.36%) |
Dec 05, 2016 | 1.450 | 1.490 | 1.450 | 1.470 | 45,972 | +0.05(+3.52%) |
Dec 02, 2016 | 1.440 | 1.440 | 1.400 | 1.420 | 34,385 | +0.00(+0.00%) |
Dec 01, 2016 | 1.410 | 1.450 | 1.410 | 1.420 | 35,914 | +0.02(+1.43%) |
Nov 30, 2016 | 1.400 | 1.448 | 1.400 | 1.400 | 109,157 | -0.02(-1.41%) |
Nov 29, 2016 | 1.440 | 1.478 | 1.400 | 1.420 | 71,667 | -0.03(-2.07%) |
Nov 28, 2016 | 1.490 | 1.500 | 1.420 | 1.450 | 59,936 | -0.06(-3.97%) |
Nov 25, 2016 | 1.530 | 1.530 | 1.490 | 1.510 | 37,633 | +0.00(+0.00%) |
Nov 23, 2016 | 1.510 | 1.510 | 1.510 | 0 | -0.02(-1.31%) | |
Nov 22, 2016 | 1.510 | 1.530 | 1.510 | 1.530 | 28,469 | +0.02(+1.32%) |
Nov 21, 2016 | 1.540 | 1.568 | 1.510 | 1.510 | 52,785 | -0.03(-2.27%) |
Nov 18, 2016 | 1.510 | 1.587 | 1.510 | 1.545 | 11,272 | +0.00(+0.32%) |
Nov 17, 2016 | 1.550 | 1.550 | 1.500 | 1.540 | 33,206 | +0.01(+0.65%) |
Nov 16, 2016 | 1.540 | 1.610 | 1.500 | 1.530 | 48,266 | +0.02(+1.32%) |
Nov 15, 2016 | 1.620 | 1.700 | 1.410 | 1.510 | 275,845 | -0.20(-11.70%) |
Nov 14, 2016 | 1.700 | 1.750 | 1.700 | 1.710 | 74,444 | +0.04(+2.40%) |
Nov 11, 2016 | 1.687 | 1.687 | 1.650 | 1.670 | 19,315 | +0.00(+0.00%) |
Nov 10, 2016 | 1.655 | 1.700 | 1.650 | 1.670 | 42,531 | +0.02(+1.21%) |
Nov 09, 2016 | 1.580 | 1.700 | 1.580 | 1.650 | 19,820 | +0.06(+3.77%) |
Nov 08, 2016 | 1.580 | 1.650 | 1.580 | 1.590 | 38,539 | +0.02(+1.27%) |
Nov 07, 2016 | 1.590 | 1.660 | 1.460 | 1.570 | 65,618 | -0.05(-3.09%) |
Nov 04, 2016 | 1.620 | 1.640 | 1.620 | 1.620 | 38,612 | -0.01(-0.61%) |
Nov 03, 2016 | 1.694 | 1.700 | 1.630 | 1.630 | 36,762 | +0.02(+1.24%) |
Nov 02, 2016 | 1.700 | 1.700 | 1.610 | 1.610 | 112,768 | -0.09(-5.29%) |