Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.20(-8.97%) | |
Dec 28, 2017 | 2.350 | 2.350 | 2.160 | 2.230 | 1,126,381 | -0.10(-4.29%) |
Dec 27, 2017 | 1.950 | 2.395 | 1.920 | 2.330 | 2,426,798 | +0.36(+18.58%) |
Dec 26, 2017 | 2.060 | 2.079 | 1.920 | 1.965 | 677,853 | -0.09(-4.61%) |
Dec 22, 2017 | 1.860 | 2.090 | 1.850 | 2.060 | 1,249,438 | +0.20(+10.75%) |
Dec 21, 2017 | 1.850 | 1.890 | 1.760 | 1.860 | 405,241 | +0.02(+1.09%) |
Dec 20, 2017 | 1.870 | 1.880 | 1.810 | 1.840 | 574,736 | -0.03(-1.60%) |
Dec 19, 2017 | 1.860 | 1.940 | 1.790 | 1.870 | 1,083,617 | +0.00(+0.00%) |
Dec 18, 2017 | 1.820 | 1.890 | 1.810 | 1.870 | 1,329,584 | +0.07(+3.89%) |
Dec 15, 2017 | 1.840 | 1.890 | 1.770 | 1.800 | 967,480 | -0.03(-1.64%) |
Dec 14, 2017 | 1.830 | 1.910 | 1.780 | 1.830 | 1,595,906 | +0.01(+0.55%) |
Dec 13, 2017 | 1.820 | 1.870 | 1.700 | 1.820 | 1,974,431 | +0.00(+0.00%) |
Dec 12, 2017 | 1.900 | 1.930 | 1.774 | 1.820 | 732,732 | -0.12(-6.19%) |
Dec 11, 2017 | 2.040 | 2.060 | 1.920 | 1.940 | 536,575 | -0.05(-2.51%) |
Dec 08, 2017 | 2.010 | 2.180 | 1.960 | 1.990 | 1,833,117 | +0.01(+0.51%) |
Dec 07, 2017 | 1.820 | 2.010 | 1.755 | 1.980 | 3,637,844 | +0.27(+15.79%) |
Dec 06, 2017 | 1.790 | 1.790 | 1.650 | 1.710 | 5,042,787 | -0.09(-5.00%) |
Dec 05, 2017 | 1.850 | 1.860 | 1.780 | 1.800 | 1,038,583 | -0.06(-3.23%) |
Dec 04, 2017 | 1.920 | 1.930 | 1.810 | 1.860 | 949,005 | -0.05(-2.62%) |
Dec 01, 2017 | 1.930 | 1.950 | 1.870 | 1.910 | 600,197 | -0.02(-1.04%) |
Nov 30, 2017 | 1.990 | 2.000 | 1.860 | 1.930 | 634,320 | -0.03(-1.53%) |
Nov 29, 2017 | 2.040 | 2.040 | 1.930 | 1.960 | 341,940 | -0.09(-4.39%) |
Nov 28, 2017 | 2.050 | 2.060 | 1.931 | 2.050 | 499,474 | +0.00(+0.00%) |
Nov 27, 2017 | 2.050 | 2.070 | 1.960 | 2.050 | 629,897 | +0.01(+0.49%) |
Nov 24, 2017 | 2.020 | 2.070 | 1.988 | 2.040 | 248,119 | -0.02(-0.97%) |
Nov 22, 2017 | 1.970 | 2.084 | 1.970 | 2.060 | 441,457 | +0.09(+4.57%) |
Nov 21, 2017 | 2.020 | 2.060 | 1.930 | 1.970 | 508,152 | -0.05(-2.48%) |
Nov 20, 2017 | 2.060 | 2.060 | 1.930 | 2.020 | 479,174 | -0.02(-0.98%) |
Nov 17, 2017 | 2.000 | 2.100 | 1.900 | 2.040 | 756,835 | +0.08(+4.08%) |
Nov 16, 2017 | 1.910 | 2.020 | 1.894 | 1.960 | 801,092 | +0.07(+3.70%) |
Nov 15, 2017 | 2.090 | 2.150 | 1.750 | 1.890 | 1,474,393 | -0.22(-10.43%) |
Nov 14, 2017 | 2.060 | 2.230 | 2.050 | 2.110 | 945,014 | +0.02(+0.96%) |
Nov 13, 2017 | 2.400 | 2.400 | 2.040 | 2.090 | 2,006,834 | -0.32(-13.28%) |
Nov 10, 2017 | 2.380 | 2.830 | 2.310 | 2.410 | 3,305,173 | -0.39(-13.93%) |
Nov 09, 2017 | 2.520 | 2.830 | 2.520 | 2.800 | 1,690,203 | +0.28(+11.11%) |
Nov 08, 2017 | 2.400 | 2.580 | 2.400 | 2.520 | 833,233 | +0.08(+3.28%) |
Nov 07, 2017 | 2.350 | 2.510 | 2.160 | 2.440 | 1,600,705 | -0.09(-3.56%) |
Nov 06, 2017 | 2.600 | 2.800 | 2.510 | 2.530 | 1,685,488 | -0.03(-1.17%) |
Nov 03, 2017 | 2.300 | 2.704 | 2.290 | 2.560 | 2,728,214 | +0.24(+10.34%) |
Nov 02, 2017 | 2.190 | 2.350 | 2.150 | 2.320 | 720,789 | +0.12(+5.45%) |
Nov 01, 2017 | 2.340 | 2.360 | 2.130 | 2.200 | 742,104 | -0.13(-5.58%) |
Oct 31, 2017 | 2.350 | 2.390 | 2.260 | 2.330 | 725,502 | +0.01(+0.43%) |
Oct 30, 2017 | 2.250 | 2.400 | 2.250 | 2.320 | 1,088,641 | +0.06(+2.65%) |
Oct 27, 2017 | 2.160 | 2.260 | 2.120 | 2.260 | 852,871 | +0.14(+6.60%) |
Oct 26, 2017 | 2.270 | 2.275 | 2.100 | 2.120 | 1,033,942 | -0.16(-7.02%) |
Oct 25, 2017 | 2.200 | 2.480 | 2.200 | 2.280 | 1,841,113 | +0.07(+3.17%) |
Oct 24, 2017 | 2.280 | 2.334 | 2.200 | 2.210 | 916,589 | -0.09(-3.91%) |
Oct 23, 2017 | 2.320 | 2.360 | 2.230 | 2.300 | 1,370,668 | +0.02(+0.88%) |
Oct 20, 2017 | 2.430 | 2.450 | 2.260 | 2.280 | 2,123,677 | -0.12(-5.00%) |
Oct 19, 2017 | 2.170 | 2.620 | 2.100 | 2.400 | 4,346,494 | +0.30(+14.29%) |
Oct 18, 2017 | 2.680 | 2.680 | 2.080 | 2.100 | 3,711,201 | -0.60(-22.22%) |
Oct 17, 2017 | 2.950 | 3.070 | 2.680 | 2.700 | 2,151,185 | -0.25(-8.47%) |
Oct 16, 2017 | 3.040 | 3.140 | 2.660 | 2.950 | 4,759,440 | +0.05(+1.72%) |
Oct 13, 2017 | 3.280 | 3.620 | 2.850 | 2.900 | 15,755,449 | -0.83(-22.25%) |
Oct 12, 2017 | 2.460 | 3.750 | 2.440 | 3.730 | 61,159,568 | +2.06(+123.35%) |
Oct 11, 2017 | 1.450 | 1.687 | 1.430 | 1.670 | 2,749,676 | +0.21(+14.38%) |
Oct 10, 2017 | 1.500 | 1.520 | 1.430 | 1.460 | 511,993 | -0.01(-0.68%) |
Oct 09, 2017 | 1.600 | 1.619 | 1.341 | 1.470 | 1,630,198 | -0.12(-7.55%) |
Oct 06, 2017 | 1.480 | 1.649 | 1.440 | 1.590 | 3,381,808 | +0.17(+11.97%) |
Oct 05, 2017 | 1.320 | 1.442 | 1.320 | 1.420 | 1,790,662 | +0.11(+8.40%) |
Oct 04, 2017 | 1.230 | 1.330 | 1.220 | 1.310 | 2,054,044 | +0.09(+7.38%) |
Oct 03, 2017 | 1.240 | 1.270 | 1.206 | 1.220 | 3,019,028 | +0.00(+0.00%) |
Oct 02, 2017 | 1.350 | 1.370 | 1.200 | 1.220 | 1,827,352 | -0.11(-8.27%) |
Sep 29, 2017 | 1.140 | 1.360 | 1.140 | 1.330 | 3,374,001 | +0.19(+16.67%) |
Sep 28, 2017 | 1.180 | 1.190 | 1.140 | 1.140 | 550,291 | -0.03(-2.56%) |
Sep 27, 2017 | 1.170 | 1.200 | 1.130 | 1.170 | 525,494 | +0.00(+0.00%) |
Sep 26, 2017 | 1.170 | 1.190 | 1.120 | 1.170 | 740,140 | -0.04(-3.31%) |
Sep 25, 2017 | 1.200 | 1.260 | 1.160 | 1.210 | 1,475,339 | +0.07(+6.14%) |
Sep 22, 2017 | 1.170 | 1.180 | 1.100 | 1.140 | 335,382 | -0.02(-1.72%) |
Sep 21, 2017 | 1.160 | 1.180 | 1.100 | 1.160 | 898,750 | +0.00(+0.00%) |
Sep 20, 2017 | 1.190 | 1.230 | 1.130 | 1.160 | 781,766 | -0.02(-1.69%) |
Sep 19, 2017 | 1.230 | 1.270 | 1.170 | 1.180 | 888,786 | -0.07(-5.60%) |
Sep 18, 2017 | 1.290 | 1.370 | 1.230 | 1.250 | 1,564,352 | -0.03(-2.34%) |
Sep 15, 2017 | 1.220 | 1.320 | 1.200 | 1.280 | 2,377,582 | +0.07(+5.79%) |
Sep 14, 2017 | 1.220 | 1.250 | 1.200 | 1.210 | 349,723 | -0.03(-2.42%) |
Sep 13, 2017 | 1.180 | 1.270 | 1.180 | 1.240 | 794,637 | +0.04(+3.33%) |
Sep 12, 2017 | 1.210 | 1.230 | 1.160 | 1.200 | 395,596 | -0.01(-0.83%) |
Sep 11, 2017 | 1.200 | 1.260 | 1.170 | 1.210 | 693,901 | +0.00(+0.00%) |
Sep 08, 2017 | 1.300 | 1.300 | 1.200 | 1.210 | 1,045,225 | -0.11(-8.33%) |
Sep 07, 2017 | 1.200 | 1.350 | 1.200 | 1.320 | 1,840,508 | +0.10(+8.20%) |
Sep 06, 2017 | 1.330 | 1.380 | 1.190 | 1.220 | 3,110,416 | -0.02(-1.61%) |
Sep 05, 2017 | 1.070 | 1.250 | 1.070 | 1.240 | 3,315,388 | +0.19(+18.10%) |
Sep 01, 2017 | 0.9598 | 1.070 | 0.9520 | 1.050 | 3,425,917 | +0.10(+10.29%) |
Aug 31, 2017 | 1.000 | 1.030 | 0.9501 | 0.9520 | 1,061,467 | -0.03(-2.88%) |
Aug 30, 2017 | 0.9800 | 1.150 | 0.9655 | 0.9802 | 2,437,145 | +0.04(+3.97%) |
Aug 29, 2017 | 0.9410 | 0.9600 | 0.9255 | 0.9428 | 315,067 | -0.00(-0.30%) |
Aug 28, 2017 | 0.9500 | 1.010 | 0.9425 | 0.9456 | 536,419 | -0.00(-0.07%) |
Aug 25, 2017 | 0.9610 | 0.9698 | 0.9400 | 0.9463 | 342,471 | -0.01(-0.60%) |
Aug 24, 2017 | 0.9570 | 0.9799 | 0.9313 | 0.9520 | 526,403 | -0.01(-0.52%) |
Aug 23, 2017 | 0.9762 | 0.9990 | 0.9500 | 0.9570 | 297,975 | -0.02(-2.35%) |
Aug 22, 2017 | 0.9583 | 1.010 | 0.9400 | 0.9800 | 358,809 | +0.03(+3.56%) |
Aug 21, 2017 | 1.000 | 1.070 | 0.9300 | 0.9463 | 535,537 | -0.05(-5.37%) |
Aug 18, 2017 | 1.090 | 1.120 | 0.9900 | 1.000 | 817,018 | -0.09(-8.26%) |
Aug 17, 2017 | 1.100 | 1.130 | 1.080 | 1.090 | 223,673 | -0.02(-1.80%) |
Aug 16, 2017 | 1.080 | 1.150 | 1.080 | 1.110 | 454,803 | +0.03(+2.78%) |
Aug 15, 2017 | 1.120 | 1.140 | 1.080 | 1.080 | 606,936 | -0.03(-2.70%) |
Aug 14, 2017 | 1.150 | 1.200 | 1.060 | 1.110 | 815,042 | -0.03(-2.63%) |
Aug 11, 2017 | 1.170 | 1.300 | 1.131 | 1.140 | 627,359 | -0.03(-2.56%) |
Aug 10, 2017 | 1.170 | 1.200 | 1.150 | 1.170 | 343,277 | -0.02(-1.68%) |
Aug 09, 2017 | 1.260 | 1.300 | 1.180 | 1.190 | 541,093 | -0.10(-7.75%) |
Aug 08, 2017 | 1.450 | 1.450 | 1.250 | 1.290 | 472,924 | -0.06(-4.44%) |
Aug 07, 2017 | 1.400 | 1.400 | 1.310 | 1.350 | 382,169 | +0.06(+4.65%) |
Aug 04, 2017 | 1.310 | 1.350 | 1.220 | 1.290 | 444,243 | -0.07(-5.15%) |
Aug 03, 2017 | 1.370 | 1.420 | 1.340 | 1.360 | 196,840 | -0.02(-1.45%) |
Aug 02, 2017 | 1.350 | 1.390 | 1.320 | 1.380 | 137,527 | +0.02(+1.47%) |
Aug 01, 2017 | 1.490 | 1.490 | 1.330 | 1.360 | 488,825 | -0.07(-4.90%) |
Jul 31, 2017 | 1.460 | 1.530 | 1.410 | 1.430 | 368,161 | -0.01(-0.69%) |
Jul 28, 2017 | 1.300 | 1.450 | 1.300 | 1.440 | 323,479 | +0.11(+8.27%) |
Jul 27, 2017 | 1.410 | 1.430 | 1.330 | 1.330 | 353,462 | -0.08(-5.67%) |
Jul 26, 2017 | 1.410 | 1.430 | 1.390 | 1.410 | 167,906 | +0.01(+0.71%) |
Jul 25, 2017 | 1.430 | 1.430 | 1.380 | 1.400 | 171,616 | -0.03(-2.10%) |
Jul 24, 2017 | 1.400 | 1.430 | 1.370 | 1.430 | 225,474 | +0.03(+2.14%) |
Jul 21, 2017 | 1.410 | 1.450 | 1.370 | 1.400 | 409,336 | -0.01(-0.71%) |
Jul 20, 2017 | 1.518 | 1.380 | 1.410 | 576,002 | -0.02(-1.40%) | |
Jul 19, 2017 | 1.400 | 1.480 | 1.390 | 1.430 | 174,844 | +0.04(+2.88%) |
Jul 18, 2017 | 1.430 | 1.437 | 1.385 | 1.390 | 166,851 | -0.04(-2.80%) |
Jul 17, 2017 | 1.400 | 1.470 | 1.380 | 1.430 | 308,703 | +0.05(+3.62%) |
Jul 14, 2017 | 1.440 | 1.440 | 1.360 | 1.380 | 154,523 | -0.05(-3.50%) |
Jul 13, 2017 | 1.420 | 1.470 | 1.360 | 1.430 | 366,894 | +0.02(+1.42%) |
Jul 12, 2017 | 1.340 | 1.420 | 1.310 | 1.410 | 429,181 | +0.08(+6.02%) |
Jul 11, 2017 | 1.330 | 1.370 | 1.330 | 1.330 | 387,715 | +0.03(+2.31%) |
Jul 10, 2017 | 1.510 | 1.510 | 1.300 | 1.300 | 682,622 | -0.21(-13.91%) |
Jul 07, 2017 | 1.580 | 1.660 | 1.470 | 1.510 | 624,934 | -0.05(-3.21%) |
Jul 06, 2017 | 1.580 | 1.610 | 1.550 | 1.560 | 300,676 | -0.03(-1.89%) |
Jul 05, 2017 | 1.600 | 1.610 | 1.550 | 1.590 | 388,882 | -0.02(-1.55%) |
Jul 03, 2017 | 1.600 | 1.630 | 1.560 | 1.615 | 258,058 | +0.04(+2.87%) |
Jun 30, 2017 | 1.640 | 1.640 | 1.560 | 1.570 | 447,179 | -0.07(-4.27%) |
Jun 29, 2017 | 1.700 | 1.740 | 1.600 | 1.640 | 463,018 | -0.06(-3.53%) |
Jun 28, 2017 | 1.710 | 1.800 | 1.700 | 1.700 | 413,777 | +0.00(+0.00%) |
Jun 27, 2017 | 1.800 | 1.830 | 1.700 | 1.700 | 538,463 | -0.11(-6.08%) |
Jun 26, 2017 | 1.840 | 1.930 | 1.755 | 1.810 | 629,172 | +0.00(+0.00%) |
Jun 23, 2017 | 1.800 | 1.810 | 5,366,106 | -0.20(-9.95%) | ||
Jun 22, 2017 | 1.980 | 2.150 | 1.880 | 2.010 | 593,028 | +0.05(+2.55%) |
Jun 21, 2017 | 1.940 | 2.000 | 1.910 | 1.960 | 289,738 | +0.04(+2.08%) |
Jun 20, 2017 | 1.930 | 2.050 | 1.800 | 1.920 | 1,142,121 | -0.01(-0.52%) |
Jun 19, 2017 | 1.690 | 1.950 | 1.680 | 1.930 | 710,018 | +0.23(+13.53%) |
Jun 16, 2017 | 1.690 | 1.720 | 1.650 | 1.700 | 329,648 | -0.01(-0.58%) |
Jun 15, 2017 | 1.710 | 1.750 | 1.690 | 1.710 | 186,418 | -0.03(-1.72%) |
Jun 14, 2017 | 1.740 | 1.770 | 1.680 | 1.740 | 264,510 | +0.01(+0.58%) |
Jun 13, 2017 | 1.720 | 1.780 | 1.710 | 1.730 | 175,134 | +0.01(+0.58%) |
Jun 12, 2017 | 1.790 | 1.800 | 1.710 | 1.720 | 305,451 | -0.06(-3.37%) |
Jun 09, 2017 | 1.780 | 1.800 | 1.740 | 1.780 | 171,784 | +0.01(+0.56%) |
Jun 08, 2017 | 1.770 | 1.840 | 1.750 | 1.770 | 197,406 | -0.03(-1.67%) |
Jun 07, 2017 | 1.800 | 1.850 | 1.740 | 1.800 | 226,863 | -0.01(-0.55%) |
Jun 06, 2017 | 1.750 | 1.815 | 1.730 | 1.810 | 184,157 | +0.05(+2.84%) |
Jun 05, 2017 | 1.850 | 1.880 | 1.730 | 1.760 | 172,457 | -0.10(-5.38%) |
Jun 02, 2017 | 1.870 | 1.950 | 1.810 | 1.860 | 381,778 | +0.00(+0.00%) |
Jun 01, 2017 | 1.740 | 1.890 | 1.690 | 1.860 | 252,150 | +0.14(+8.14%) |
May 31, 2017 | 1.740 | 1.780 | 1.710 | 1.720 | 261,087 | +0.01(+0.58%) |
May 30, 2017 | 1.750 | 1.750 | 1.700 | 1.710 | 194,163 | -0.01(-0.58%) |
May 26, 2017 | 1.740 | 1.740 | 1.690 | 1.720 | 215,233 | -0.02(-1.15%) |
May 25, 2017 | 1.830 | 1.840 | 1.720 | 1.740 | 276,225 | -0.07(-3.87%) |
May 24, 2017 | 1.810 | 1.830 | 1.750 | 1.810 | 212,219 | +0.00(+0.00%) |
May 23, 2017 | 1.800 | 1.840 | 1.770 | 1.810 | 169,032 | +0.02(+1.12%) |
May 22, 2017 | 1.780 | 1.840 | 1.760 | 1.790 | 136,296 | +0.01(+0.56%) |
May 19, 2017 | 1.740 | 1.830 | 1.690 | 1.780 | 696,493 | +0.08(+4.71%) |
May 18, 2017 | 1.690 | 1.770 | 1.690 | 1.700 | 357,662 | +0.00(+0.00%) |
May 17, 2017 | 1.700 | 1.750 | 1.680 | 1.700 | 297,941 | -0.04(-2.30%) |
May 16, 2017 | 1.750 | 1.770 | 1.670 | 1.740 | 243,774 | +0.00(+0.00%) |
May 15, 2017 | 1.740 | 1.820 | 1.700 | 1.740 | 436,020 | +0.03(+1.75%) |
May 12, 2017 | 1.790 | 1.830 | 1.700 | 1.710 | 464,054 | -0.10(-5.52%) |
May 11, 2017 | 1.880 | 1.910 | 1.780 | 1.810 | 282,444 | -0.09(-4.74%) |
May 10, 2017 | 1.750 | 1.910 | 1.730 | 1.900 | 631,690 | +0.06(+3.26%) |
May 09, 2017 | 1.800 | 1.860 | 1.760 | 1.840 | 390,200 | +0.06(+3.37%) |
May 08, 2017 | 1.840 | 1.880 | 1.780 | 1.780 | 336,069 | -0.06(-3.26%) |
May 05, 2017 | 1.860 | 1.880 | 1.780 | 1.840 | 354,291 | -0.03(-1.60%) |
May 04, 2017 | 1.930 | 1.930 | 1.840 | 1.870 | 314,945 | -0.04(-2.09%) |
May 03, 2017 | 1.940 | 1.970 | 1.840 | 1.910 | 476,902 | -0.03(-1.55%) |
May 02, 2017 | 2.010 | 2.080 | 1.870 | 1.940 | 907,326 | -0.08(-3.96%) |
May 01, 2017 | 2.160 | 2.240 | 1.990 | 2.020 | 985,384 | -0.13(-6.05%) |
Apr 28, 2017 | 2.120 | 2.250 | 2.070 | 2.150 | 1,202,171 | +0.05(+2.38%) |
Apr 27, 2017 | 2.130 | 2.170 | 2.074 | 2.100 | 412,889 | -0.04(-1.87%) |
Apr 26, 2017 | 2.070 | 2.181 | 2.060 | 2.140 | 1,113,082 | +0.07(+3.38%) |
Apr 25, 2017 | 1.980 | 2.080 | 1.930 | 2.070 | 629,720 | +0.11(+5.61%) |
Apr 24, 2017 | 1.990 | 1.990 | 1.870 | 1.960 | 541,777 | +0.04(+2.08%) |
Apr 21, 2017 | 1.950 | 2.010 | 1.880 | 1.920 | 683,425 | -0.05(-2.54%) |
Apr 20, 2017 | 1.960 | 2.055 | 1.940 | 1.970 | 517,693 | +0.02(+1.03%) |
Apr 19, 2017 | 2.000 | 2.030 | 1.940 | 1.950 | 597,776 | -0.05(-2.50%) |
Apr 18, 2017 | 2.150 | 2.150 | 2.000 | 2.000 | 1,380,400 | -0.19(-8.68%) |
Apr 17, 2017 | 1.850 | 2.200 | 1.850 | 2.190 | 3,401,510 | +0.35(+19.02%) |
Apr 13, 2017 | 1.950 | 1.990 | 1.830 | 1.840 | 2,059,008 | -0.10(-5.15%) |
Apr 12, 2017 | 2.100 | 2.100 | 1.930 | 1.940 | 1,126,718 | -0.16(-7.62%) |
Apr 11, 2017 | 2.200 | 2.225 | 2.010 | 2.100 | 1,270,933 | -0.11(-4.98%) |
Apr 10, 2017 | 2.410 | 2.520 | 2.180 | 2.210 | 2,053,113 | -0.21(-8.68%) |
Apr 07, 2017 | 2.520 | 2.590 | 2.350 | 2.420 | 1,304,979 | -0.15(-5.84%) |
Apr 06, 2017 | 2.770 | 2.780 | 2.530 | 2.570 | 1,432,196 | -0.23(-8.21%) |
Apr 05, 2017 | 3.140 | 3.140 | 2.650 | 2.800 | 1,834,636 | -0.31(-9.97%) |
Apr 04, 2017 | 3.170 | 3.230 | 3.010 | 3.110 | 912,833 | -0.09(-2.81%) |
Apr 03, 2017 | 3.520 | 3.600 | 3.190 | 3.200 | 803,489 | -0.03(-0.93%) |
Mar 31, 2017 | 3.290 | 3.300 | 3.100 | 3.230 | 783,048 | -0.11(-3.29%) |
Mar 30, 2017 | 3.470 | 3.490 | 3.271 | 3.340 | 523,753 | -0.09(-2.62%) |
Mar 29, 2017 | 3.380 | 3.569 | 3.360 | 3.430 | 679,884 | +0.06(+1.78%) |
Mar 28, 2017 | 3.390 | 3.430 | 3.310 | 3.370 | 382,866 | -0.02(-0.59%) |
Mar 27, 2017 | 3.230 | 3.420 | 3.170 | 3.390 | 572,941 | +0.09(+2.73%) |
Mar 24, 2017 | 3.240 | 3.400 | 3.200 | 3.300 | 687,900 | +0.10(+3.12%) |
Mar 23, 2017 | 3.050 | 3.340 | 2.971 | 3.200 | 676,034 | +0.14(+4.58%) |
Mar 22, 2017 | 3.160 | 3.210 | 3.010 | 3.060 | 553,633 | -0.10(-3.16%) |
Mar 21, 2017 | 3.410 | 3.440 | 3.100 | 3.160 | 1,051,603 | -0.20(-5.95%) |
Mar 20, 2017 | 3.580 | 3.600 | 3.350 | 3.360 | 947,938 | -0.19(-5.35%) |
Mar 17, 2017 | 3.240 | 3.550 | 3.220 | 3.550 | 1,852,262 | +0.30(+9.23%) |
Mar 16, 2017 | 3.120 | 3.376 | 3.050 | 3.250 | 794,855 | +0.15(+4.84%) |
Mar 15, 2017 | 2.720 | 3.240 | 2.710 | 3.100 | 1,361,743 | +0.15(+5.08%) |
Mar 14, 2017 | 2.920 | 2.970 | 2.770 | 2.950 | 655,501 | +0.04(+1.37%) |
Mar 13, 2017 | 3.000 | 3.060 | 2.900 | 2.910 | 812,329 | -0.08(-2.68%) |
Mar 10, 2017 | 2.890 | 3.040 | 2.840 | 2.990 | 627,242 | +0.12(+4.18%) |
Mar 09, 2017 | 2.960 | 3.020 | 2.820 | 2.870 | 451,028 | -0.07(-2.38%) |
Mar 08, 2017 | 2.770 | 3.020 | 2.770 | 2.940 | 725,775 | +0.14(+5.00%) |
Mar 07, 2017 | 2.640 | 2.916 | 2.600 | 2.800 | 757,256 | +0.13(+4.87%) |
Mar 06, 2017 | 2.820 | 2.860 | 2.620 | 2.670 | 768,685 | -0.17(-5.99%) |
Mar 03, 2017 | 3.070 | 3.110 | 2.800 | 2.840 | 1,150,272 | -0.17(-5.65%) |
Mar 02, 2017 | 3.030 | 3.840 | 2.950 | 3.010 | 5,258,153 | +0.01(+0.33%) |
Mar 01, 2017 | 2.900 | 3.220 | 2.660 | 3.000 | 3,406,903 | +0.22(+7.91%) |
Feb 28, 2017 | 2.420 | 2.870 | 2.380 | 2.780 | 2,325,337 | +0.33(+13.47%) |
Feb 27, 2017 | 2.250 | 2.480 | 2.250 | 2.450 | 560,660 | +0.14(+6.06%) |
Feb 24, 2017 | 2.250 | 2.310 | 2.100 | 2.310 | 468,787 | +0.03(+1.32%) |
Feb 23, 2017 | 2.350 | 2.350 | 2.200 | 2.280 | 661,662 | -0.08(-3.39%) |
Feb 22, 2017 | 2.410 | 2.450 | 2.330 | 2.360 | 338,498 | -0.06(-2.48%) |
Feb 21, 2017 | 2.390 | 2.480 | 2.350 | 2.420 | 505,950 | -0.02(-0.82%) |
Feb 17, 2017 | 2.440 | 2.440 | 2.440 | 0 | -0.13(-5.06%) | |
Feb 16, 2017 | 2.580 | 2.610 | 2.500 | 2.570 | 478,937 | -0.02(-0.77%) |
Feb 15, 2017 | 2.580 | 2.640 | 2.470 | 2.590 | 712,413 | +0.01(+0.39%) |
Feb 14, 2017 | 2.540 | 2.610 | 2.460 | 2.580 | 863,833 | +0.00(+0.00%) |
Feb 13, 2017 | 2.460 | 2.730 | 2.450 | 2.580 | 1,681,927 | +0.13(+5.31%) |
Feb 10, 2017 | 2.460 | 2.540 | 2.400 | 2.450 | 861,176 | +0.05(+2.08%) |
Feb 09, 2017 | 2.350 | 2.430 | 2.300 | 2.400 | 575,875 | +0.07(+3.00%) |
Feb 08, 2017 | 2.420 | 2.430 | 2.250 | 2.330 | 773,439 | -0.02(-0.85%) |
Feb 07, 2017 | 2.460 | 2.550 | 2.321 | 2.350 | 780,847 | -0.10(-4.08%) |
Feb 06, 2017 | 2.300 | 2.590 | 2.300 | 2.450 | 1,197,741 | +0.15(+6.52%) |
Feb 03, 2017 | 2.300 | 2.340 | 2.200 | 2.300 | 853,250 | +0.02(+0.88%) |
Feb 02, 2017 | 2.540 | 2.700 | 2.280 | 2.280 | 2,681,384 | -0.23(-9.16%) |
Feb 01, 2017 | 2.050 | 2.550 | 2.050 | 2.510 | 4,027,485 | +0.44(+21.26%) |
Jan 31, 2017 | 1.960 | 2.100 | 1.920 | 2.070 | 709,064 | +0.07(+3.50%) |
Jan 30, 2017 | 2.080 | 2.150 | 2.000 | 2.000 | 891,263 | -0.10(-4.76%) |
Jan 27, 2017 | 2.100 | 2.190 | 2.080 | 2.100 | 846,513 | +0.00(+0.00%) |
Jan 26, 2017 | 2.130 | 2.200 | 2.040 | 2.100 | 1,109,730 | -0.03(-1.41%) |
Jan 25, 2017 | 2.080 | 2.270 | 2.060 | 2.130 | 1,766,441 | +0.07(+3.40%) |
Jan 24, 2017 | 2.040 | 2.100 | 1.950 | 2.060 | 1,659,277 | -0.02(-0.96%) |
Jan 23, 2017 | 1.970 | 2.360 | 1.910 | 2.080 | 7,301,566 | +0.08(+4.00%) |
Jan 20, 2017 | 1.540 | 2.020 | 1.532 | 2.000 | 3,076,803 | +0.45(+29.03%) |
Jan 19, 2017 | 1.660 | 1.670 | 1.540 | 1.550 | 811,105 | -0.17(-9.88%) |
Jan 18, 2017 | 1.710 | 1.810 | 1.650 | 1.720 | 2,784,618 | +0.06(+3.61%) |
Jan 17, 2017 | 1.530 | 1.700 | 1.490 | 1.660 | 1,108,744 | +0.16(+10.67%) |
Jan 13, 2017 | 1.500 | 1.500 | 1.500 | 0 | +0.06(+4.17%) | |
Jan 12, 2017 | 1.460 | 1.470 | 1.410 | 1.440 | 426,699 | -0.01(-0.69%) |
Jan 11, 2017 | 1.420 | 1.480 | 1.409 | 1.450 | 412,939 | +0.04(+2.84%) |
Jan 10, 2017 | 1.410 | 1.450 | 1.400 | 1.410 | 394,191 | +0.00(+0.00%) |
Jan 09, 2017 | 1.460 | 1.510 | 1.400 | 1.410 | 468,262 | -0.05(-3.42%) |
Jan 06, 2017 | 1.450 | 1.565 | 1.433 | 1.460 | 779,350 | +0.01(+0.69%) |
Jan 05, 2017 | 1.470 | 1.473 | 1.350 | 1.450 | 514,420 | +0.03(+2.11%) |
Jan 04, 2017 | 1.400 | 1.480 | 1.400 | 1.420 | 371,375 | +0.04(+2.90%) |