Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.770 | 4.950 | 4.720 | 4.790 | 1,262,036 | +0.04(+0.84%) |
Mar 30, 2017 | 4.920 | 5.000 | 4.670 | 4.750 | 1,241,825 | -0.17(-3.46%) |
Mar 29, 2017 | 4.850 | 5.060 | 4.850 | 4.920 | 1,133,106 | +0.08(+1.65%) |
Mar 28, 2017 | 4.770 | 4.950 | 4.750 | 4.840 | 1,009,790 | +0.10(+2.11%) |
Mar 27, 2017 | 4.670 | 4.850 | 4.660 | 4.740 | 1,175,432 | +0.11(+2.38%) |
Mar 24, 2017 | 4.420 | 4.910 | 4.360 | 4.630 | 2,016,702 | +0.24(+5.47%) |
Mar 23, 2017 | 4.400 | 4.530 | 4.355 | 4.390 | 786,825 | -0.01(-0.23%) |
Mar 22, 2017 | 4.290 | 4.460 | 4.220 | 4.400 | 1,095,105 | +0.13(+3.04%) |
Mar 21, 2017 | 4.230 | 4.350 | 4.220 | 4.270 | 1,301,542 | +0.03(+0.71%) |
Mar 20, 2017 | 4.350 | 4.470 | 4.190 | 4.240 | 1,161,438 | -0.02(-0.47%) |
Mar 17, 2017 | 4.020 | 4.310 | 3.980 | 4.260 | 2,352,492 | +0.23(+5.71%) |
Mar 16, 2017 | 3.830 | 4.150 | 3.830 | 4.030 | 1,522,713 | +0.19(+4.95%) |
Mar 15, 2017 | 3.510 | 4.270 | 3.510 | 3.840 | 3,703,527 | +0.60(+18.52%) |
Mar 14, 2017 | 3.310 | 3.310 | 3.180 | 3.240 | 283,219 | -0.07(-2.11%) |
Mar 13, 2017 | 3.220 | 3.340 | 3.215 | 3.310 | 243,922 | +0.09(+2.80%) |
Mar 10, 2017 | 3.250 | 3.290 | 3.200 | 3.220 | 182,223 | -0.03(-0.92%) |
Mar 09, 2017 | 3.280 | 3.315 | 3.215 | 3.250 | 115,462 | -0.04(-1.22%) |
Mar 08, 2017 | 3.290 | 3.320 | 3.211 | 3.290 | 228,042 | +0.06(+1.86%) |
Mar 07, 2017 | 3.350 | 3.390 | 3.170 | 3.230 | 227,444 | -0.14(-4.15%) |
Mar 06, 2017 | 3.280 | 3.400 | 3.270 | 3.370 | 273,017 | +0.06(+1.81%) |
Mar 03, 2017 | 3.280 | 3.340 | 3.230 | 3.310 | 223,585 | +0.02(+0.61%) |
Mar 02, 2017 | 3.370 | 3.380 | 3.270 | 3.290 | 171,169 | -0.05(-1.50%) |
Mar 01, 2017 | 3.260 | 3.380 | 3.240 | 3.340 | 343,958 | +0.09(+2.77%) |
Feb 28, 2017 | 3.290 | 3.320 | 3.200 | 3.250 | 145,871 | -0.03(-0.91%) |
Feb 27, 2017 | 3.300 | 3.355 | 3.230 | 3.280 | 225,208 | -0.02(-0.61%) |
Feb 24, 2017 | 3.200 | 3.320 | 3.140 | 3.300 | 185,611 | +0.09(+2.80%) |
Feb 23, 2017 | 3.320 | 3.340 | 3.200 | 3.210 | 197,790 | -0.10(-3.02%) |
Feb 22, 2017 | 3.330 | 3.390 | 3.270 | 3.310 | 230,799 | +0.00(+0.00%) |
Feb 21, 2017 | 3.220 | 3.330 | 3.110 | 3.310 | 352,405 | +0.08(+2.48%) |
Feb 17, 2017 | 3.230 | 3.230 | 3.230 | 0 | +0.03(+0.94%) | |
Feb 16, 2017 | 3.220 | 3.320 | 3.120 | 3.200 | 253,798 | -0.04(-1.23%) |
Feb 15, 2017 | 3.180 | 3.280 | 3.180 | 3.240 | 255,050 | +0.05(+1.57%) |
Feb 14, 2017 | 3.130 | 3.240 | 3.130 | 3.190 | 253,328 | +0.05(+1.59%) |
Feb 13, 2017 | 3.120 | 3.150 | 3.105 | 3.140 | 169,971 | +0.02(+0.64%) |
Feb 10, 2017 | 3.060 | 3.150 | 3.010 | 3.120 | 220,687 | +0.09(+2.97%) |
Feb 09, 2017 | 3.030 | 3.150 | 3.000 | 3.030 | 345,620 | -0.02(-0.66%) |
Feb 08, 2017 | 3.080 | 3.110 | 2.900 | 3.050 | 488,108 | -0.02(-0.65%) |
Feb 07, 2017 | 2.980 | 3.100 | 2.980 | 3.070 | 285,493 | +0.08(+2.68%) |
Feb 06, 2017 | 2.950 | 3.020 | 2.940 | 2.990 | 299,411 | +0.06(+2.05%) |
Feb 03, 2017 | 3.030 | 3.050 | 2.840 | 2.930 | 572,670 | -0.07(-2.33%) |
Feb 02, 2017 | 2.860 | 3.075 | 2.810 | 3.000 | 351,822 | +0.12(+4.17%) |
Feb 01, 2017 | 2.940 | 3.000 | 2.860 | 2.880 | 282,257 | -0.07(-2.37%) |
Jan 31, 2017 | 2.850 | 3.026 | 2.820 | 2.950 | 464,371 | +0.06(+2.08%) |
Jan 30, 2017 | 2.930 | 2.930 | 2.700 | 2.890 | 682,698 | -0.03(-1.03%) |
Jan 27, 2017 | 2.950 | 2.960 | 2.870 | 2.920 | 204,832 | -0.01(-0.34%) |
Jan 26, 2017 | 2.940 | 2.990 | 2.895 | 2.930 | 314,747 | +0.00(+0.00%) |
Jan 25, 2017 | 2.940 | 3.000 | 2.860 | 2.930 | 527,352 | +0.02(+0.69%) |
Jan 24, 2017 | 2.870 | 2.950 | 2.780 | 2.910 | 275,218 | +0.06(+2.11%) |
Jan 23, 2017 | 2.690 | 2.900 | 2.660 | 2.850 | 322,921 | +0.17(+6.34%) |
Jan 20, 2017 | 2.790 | 2.790 | 2.600 | 2.680 | 518,788 | -0.04(-1.47%) |
Jan 19, 2017 | 2.470 | 2.750 | 2.470 | 2.720 | 580,955 | +0.25(+10.12%) |
Jan 18, 2017 | 2.400 | 2.520 | 2.400 | 2.470 | 376,621 | +0.06(+2.49%) |
Jan 17, 2017 | 2.400 | 2.550 | 2.400 | 2.410 | 315,685 | -0.01(-0.41%) |
Jan 13, 2017 | 2.420 | 2.420 | 2.420 | 0 | +0.03(+1.26%) | |
Jan 12, 2017 | 2.400 | 2.410 | 2.370 | 2.390 | 228,387 | -0.02(-0.83%) |
Jan 11, 2017 | 2.360 | 2.430 | 2.340 | 2.410 | 411,984 | +0.06(+2.55%) |
Jan 10, 2017 | 2.390 | 2.400 | 2.350 | 2.350 | 73,887 | -0.03(-1.26%) |
Jan 09, 2017 | 2.330 | 2.400 | 2.330 | 2.380 | 157,114 | +0.03(+1.28%) |
Jan 06, 2017 | 2.330 | 2.420 | 2.300 | 2.350 | 203,737 | +0.03(+1.29%) |
Jan 05, 2017 | 2.350 | 2.430 | 2.310 | 2.320 | 357,433 | -0.01(-0.43%) |
Jan 04, 2017 | 2.310 | 2.420 | 2.230 | 2.330 | 300,112 | +0.10(+4.48%) |
Jan 03, 2017 | 2.160 | 2.285 | 2.160 | 2.230 | 105,585 | +0.06(+2.76%) |
Dec 30, 2016 | 2.170 | 2.170 | 2.170 | 0 | -0.03(-1.36%) | |
Dec 29, 2016 | 2.100 | 2.240 | 2.095 | 2.200 | 650,348 | +0.11(+5.26%) |
Dec 28, 2016 | 2.250 | 2.250 | 2.090 | 2.090 | 618,263 | -0.16(-7.11%) |
Dec 27, 2016 | 2.450 | 2.470 | 2.240 | 2.250 | 509,402 | -0.18(-7.41%) |
Dec 23, 2016 | 2.430 | 2.430 | 2.430 | 0 | +0.02(+0.83%) | |
Dec 22, 2016 | 2.420 | 2.550 | 2.350 | 2.410 | 1,261,896 | -0.02(-0.82%) |
Dec 21, 2016 | 2.400 | 2.470 | 2.400 | 2.430 | 505,662 | +0.01(+0.41%) |
Dec 20, 2016 | 2.410 | 2.450 | 2.390 | 2.420 | 146,639 | +0.02(+0.83%) |
Dec 19, 2016 | 2.430 | 2.470 | 2.350 | 2.400 | 185,661 | +0.00(+0.00%) |
Dec 16, 2016 | 2.450 | 2.462 | 2.370 | 2.400 | 212,812 | -0.03(-1.23%) |
Dec 15, 2016 | 2.400 | 2.450 | 2.301 | 2.430 | 217,069 | +0.03(+1.25%) |
Dec 14, 2016 | 2.430 | 2.490 | 2.400 | 2.400 | 112,153 | -0.05(-2.04%) |
Dec 13, 2016 | 2.430 | 2.455 | 2.360 | 2.450 | 191,531 | +0.05(+2.08%) |
Dec 12, 2016 | 2.400 | 2.460 | 2.370 | 2.400 | 476,062 | +0.03(+1.27%) |
Dec 09, 2016 | 2.420 | 2.480 | 2.320 | 2.370 | 389,301 | -0.03(-1.25%) |
Dec 08, 2016 | 2.400 | 2.450 | 2.370 | 2.400 | 306,973 | +0.00(+0.00%) |
Dec 07, 2016 | 2.300 | 2.430 | 2.300 | 2.400 | 293,829 | +0.12(+5.26%) |
Dec 06, 2016 | 2.180 | 2.290 | 2.180 | 2.280 | 312,294 | +0.10(+4.59%) |
Dec 05, 2016 | 2.150 | 2.230 | 2.150 | 2.180 | 176,936 | +0.03(+1.40%) |
Dec 02, 2016 | 2.110 | 2.280 | 2.110 | 2.150 | 309,733 | +0.04(+1.90%) |
Dec 01, 2016 | 2.180 | 2.200 | 2.080 | 2.110 | 488,258 | -0.05(-2.31%) |
Nov 30, 2016 | 2.300 | 2.300 | 2.130 | 2.160 | 676,024 | -0.08(-3.57%) |
Nov 29, 2016 | 2.300 | 2.310 | 2.220 | 2.240 | 420,236 | -0.07(-3.03%) |
Nov 28, 2016 | 2.350 | 2.370 | 2.310 | 2.310 | 239,339 | -0.02(-0.86%) |
Nov 25, 2016 | 2.380 | 2.430 | 2.320 | 2.330 | 158,985 | -0.03(-1.27%) |
Nov 23, 2016 | 2.360 | 2.360 | 2.360 | 0 | -0.04(-1.67%) | |
Nov 22, 2016 | 2.420 | 2.500 | 2.400 | 2.400 | 183,292 | +0.00(+0.00%) |
Nov 21, 2016 | 2.490 | 2.500 | 2.395 | 2.400 | 195,809 | -0.10(-4.00%) |
Nov 18, 2016 | 2.430 | 2.500 | 2.400 | 2.500 | 239,995 | +0.08(+3.31%) |
Nov 17, 2016 | 2.410 | 2.450 | 2.390 | 2.420 | 221,417 | +0.02(+0.83%) |
Nov 16, 2016 | 2.400 | 2.460 | 2.380 | 2.400 | 134,529 | -0.01(-0.41%) |
Nov 15, 2016 | 2.410 | 2.440 | 2.338 | 2.410 | 184,848 | +0.03(+1.26%) |
Nov 14, 2016 | 2.400 | 2.490 | 2.350 | 2.380 | 207,472 | -0.04(-1.65%) |
Nov 11, 2016 | 2.260 | 2.480 | 2.260 | 2.420 | 284,695 | +0.09(+3.86%) |
Nov 10, 2016 | 2.200 | 2.380 | 2.150 | 2.330 | 505,544 | +0.12(+5.43%) |
Nov 09, 2016 | 2.150 | 2.290 | 1.210 | 2.210 | 282,159 | -0.05(-2.21%) |
Nov 08, 2016 | 2.120 | 2.280 | 2.032 | 2.260 | 287,386 | +0.15(+7.11%) |
Nov 07, 2016 | 2.010 | 2.150 | 1.930 | 2.110 | 269,418 | +0.14(+7.11%) |
Nov 04, 2016 | 1.930 | 1.980 | 1.920 | 1.970 | 53,505 | +0.04(+2.07%) |
Nov 03, 2016 | 1.960 | 1.980 | 1.900 | 1.930 | 101,569 | -0.02(-1.03%) |
Nov 02, 2016 | 2.000 | 2.020 | 1.940 | 1.950 | 214,905 | -0.05(-2.50%) |
Nov 01, 2016 | 2.010 | 2.050 | 2.000 | 2.000 | 227,197 | -0.01(-0.50%) |
Oct 31, 2016 | 2.100 | 2.160 | 2.000 | 2.010 | 294,994 | -0.09(-4.29%) |
Oct 28, 2016 | 2.140 | 2.160 | 2.060 | 2.100 | 126,278 | -0.05(-2.33%) |
Oct 27, 2016 | 2.260 | 2.260 | 2.120 | 2.150 | 270,866 | -0.11(-4.87%) |
Oct 26, 2016 | 2.280 | 2.310 | 2.200 | 2.260 | 146,563 | -0.06(-2.59%) |
Oct 25, 2016 | 2.350 | 2.360 | 2.220 | 2.320 | 196,169 | -0.04(-1.69%) |
Oct 24, 2016 | 2.400 | 2.430 | 2.300 | 2.360 | 137,094 | -0.04(-1.67%) |
Oct 21, 2016 | 2.360 | 2.435 | 2.350 | 2.400 | 101,254 | +0.01(+0.42%) |
Oct 20, 2016 | 2.410 | 2.478 | 2.370 | 2.390 | 107,713 | -0.03(-1.24%) |
Oct 19, 2016 | 2.420 | 2.470 | 2.390 | 2.420 | 82,271 | +0.03(+1.26%) |
Oct 18, 2016 | 2.380 | 2.410 | 2.251 | 2.390 | 225,999 | +0.03(+1.27%) |
Oct 17, 2016 | 2.490 | 2.560 | 2.360 | 2.360 | 152,807 | -0.16(-6.35%) |
Oct 14, 2016 | 2.540 | 2.600 | 2.460 | 2.520 | 228,458 | -0.01(-0.40%) |
Oct 13, 2016 | 2.500 | 2.590 | 2.390 | 2.530 | 324,531 | +0.03(+1.20%) |
Oct 12, 2016 | 2.510 | 2.530 | 2.470 | 2.500 | 101,094 | -0.05(-1.96%) |
Oct 11, 2016 | 2.530 | 2.560 | 2.460 | 2.550 | 151,931 | -0.01(-0.39%) |
Oct 10, 2016 | 2.460 | 2.580 | 2.460 | 2.560 | 292,460 | +0.12(+4.92%) |
Oct 07, 2016 | 2.480 | 2.500 | 2.405 | 2.440 | 52,145 | -0.04(-1.61%) |
Oct 06, 2016 | 2.440 | 2.500 | 2.360 | 2.480 | 123,468 | +0.04(+1.64%) |
Oct 05, 2016 | 2.420 | 2.520 | 2.371 | 2.440 | 102,970 | +0.04(+1.67%) |
Oct 04, 2016 | 2.410 | 2.470 | 2.250 | 2.400 | 310,055 | +0.02(+0.84%) |
Oct 03, 2016 | 2.500 | 2.530 | 2.380 | 2.380 | 135,633 | -0.09(-3.64%) |
Sep 30, 2016 | 2.580 | 2.640 | 2.400 | 2.470 | 474,590 | -0.07(-2.76%) |
Sep 29, 2016 | 2.470 | 2.600 | 2.450 | 2.540 | 238,530 | +0.06(+2.42%) |
Sep 28, 2016 | 2.450 | 2.500 | 2.380 | 2.480 | 243,511 | +0.05(+2.06%) |
Sep 27, 2016 | 2.360 | 2.440 | 2.330 | 2.430 | 181,494 | +0.02(+0.83%) |
Sep 26, 2016 | 2.430 | 2.440 | 2.380 | 2.410 | 126,819 | -0.01(-0.41%) |
Sep 23, 2016 | 2.320 | 2.440 | 2.300 | 2.420 | 225,529 | +0.07(+2.98%) |
Sep 22, 2016 | 2.290 | 2.370 | 2.280 | 2.350 | 104,348 | +0.07(+3.07%) |
Sep 21, 2016 | 2.260 | 2.320 | 2.250 | 2.280 | 59,363 | +0.04(+1.79%) |
Sep 20, 2016 | 2.300 | 2.320 | 2.220 | 2.240 | 82,180 | -0.07(-3.03%) |
Sep 19, 2016 | 2.210 | 2.350 | 2.181 | 2.310 | 150,364 | +0.11(+5.00%) |
Sep 16, 2016 | 2.180 | 2.230 | 2.150 | 2.200 | 204,122 | -0.02(-0.90%) |
Sep 15, 2016 | 2.190 | 2.230 | 2.170 | 2.220 | 60,816 | +0.04(+1.83%) |
Sep 14, 2016 | 2.170 | 2.190 | 2.140 | 2.180 | 97,867 | +0.01(+0.46%) |
Sep 13, 2016 | 2.180 | 2.210 | 2.110 | 2.170 | 146,868 | -0.06(-2.69%) |
Sep 12, 2016 | 2.150 | 2.270 | 2.120 | 2.230 | 142,297 | +0.03(+1.36%) |
Sep 09, 2016 | 2.330 | 2.370 | 2.180 | 2.200 | 259,856 | -0.16(-6.78%) |
Sep 08, 2016 | 2.310 | 2.370 | 2.280 | 2.360 | 137,587 | +0.05(+2.16%) |
Sep 07, 2016 | 2.210 | 2.330 | 2.170 | 2.310 | 380,236 | +0.08(+3.59%) |
Sep 06, 2016 | 2.220 | 2.280 | 2.200 | 2.230 | 178,272 | +0.01(+0.45%) |
Sep 02, 2016 | 2.150 | 2.220 | 2.220 | 2.220 | 167,000 | +0.11(+5.21%) |
Sep 01, 2016 | 2.080 | 2.130 | 2.010 | 2.110 | 326,303 | +0.00(+0.00%) |
Aug 31, 2016 | 2.200 | 2.200 | 2.090 | 2.110 | 121,808 | -0.08(-3.65%) |
Aug 30, 2016 | 2.190 | 2.200 | 2.110 | 2.190 | 212,832 | +0.00(+0.00%) |
Aug 29, 2016 | 2.050 | 2.200 | 1.970 | 2.190 | 213,862 | +0.13(+6.31%) |
Aug 26, 2016 | 2.140 | 2.180 | 2.050 | 2.060 | 138,914 | -0.11(-5.07%) |
Aug 25, 2016 | 2.240 | 2.240 | 2.110 | 2.170 | 216,673 | -0.04(-1.81%) |
Aug 24, 2016 | 2.150 | 2.220 | 2.145 | 2.210 | 296,040 | +0.04(+1.84%) |
Aug 23, 2016 | 2.220 | 2.220 | 2.050 | 2.170 | 320,443 | -0.05(-2.25%) |
Aug 22, 2016 | 2.110 | 2.240 | 2.110 | 2.220 | 290,514 | +0.08(+3.74%) |
Aug 19, 2016 | 2.100 | 2.190 | 2.090 | 2.140 | 244,783 | +0.01(+0.47%) |
Aug 18, 2016 | 2.160 | 2.210 | 2.110 | 2.130 | 189,585 | +0.03(+1.43%) |
Aug 17, 2016 | 2.140 | 2.140 | 2.050 | 2.100 | 162,212 | -0.02(-0.94%) |
Aug 16, 2016 | 2.150 | 2.230 | 2.070 | 2.120 | 340,521 | -0.01(-0.47%) |
Aug 15, 2016 | 2.030 | 2.210 | 2.011 | 2.130 | 555,087 | +0.08(+3.90%) |
Aug 12, 2016 | 1.980 | 2.095 | 1.940 | 2.050 | 638,875 | +0.07(+3.54%) |
Aug 11, 2016 | 2.070 | 2.100 | 1.910 | 1.980 | 634,065 | +0.00(+0.00%) |
Aug 10, 2016 | 1.700 | 2.150 | 1.700 | 1.980 | 1,904,414 | +0.25(+14.45%) |
Aug 09, 2016 | 1.760 | 1.810 | 1.690 | 1.730 | 280,585 | -0.03(-1.70%) |
Aug 08, 2016 | 1.830 | 1.850 | 1.746 | 1.760 | 237,580 | -0.01(-0.56%) |
Aug 05, 2016 | 1.810 | 1.900 | 1.760 | 1.770 | 213,192 | -0.02(-1.12%) |
Aug 04, 2016 | 1.790 | 1.840 | 1.760 | 1.790 | 141,431 | -0.02(-1.10%) |
Aug 03, 2016 | 1.740 | 1.830 | 1.740 | 1.810 | 277,426 | +0.05(+2.84%) |
Aug 02, 2016 | 1.760 | 1.855 | 1.731 | 1.760 | 261,828 | +0.01(+0.57%) |
Aug 01, 2016 | 1.880 | 1.920 | 1.750 | 1.750 | 352,823 | -0.15(-7.89%) |
Jul 29, 2016 | 1.890 | 2.000 | 1.820 | 1.900 | 619,523 | +0.02(+1.06%) |
Jul 28, 2016 | 1.850 | 1.890 | 1.765 | 1.880 | 422,177 | +0.04(+2.17%) |
Jul 27, 2016 | 1.810 | 1.870 | 1.810 | 1.840 | 308,916 | +0.00(+0.00%) |
Jul 26, 2016 | 1.700 | 1.850 | 1.700 | 1.840 | 359,266 | +0.13(+7.60%) |
Jul 25, 2016 | 1.800 | 1.880 | 1.680 | 1.710 | 632,262 | -0.09(-5.00%) |
Jul 22, 2016 | 1.750 | 1.810 | 1.660 | 1.800 | 401,896 | +0.04(+2.27%) |
Jul 21, 2016 | 1.860 | 1.860 | 1.735 | 1.760 | 354,640 | -0.12(-6.38%) |
Jul 20, 2016 | 1.720 | 1.945 | 1.690 | 1.880 | 505,404 | +0.16(+9.30%) |
Jul 19, 2016 | 1.760 | 1.800 | 1.680 | 1.720 | 457,819 | -0.04(-2.27%) |
Jul 18, 2016 | 1.690 | 1.905 | 1.640 | 1.760 | 879,547 | +0.13(+7.98%) |
Jul 15, 2016 | 1.610 | 1.660 | 1.570 | 1.630 | 352,797 | +0.01(+0.62%) |
Jul 14, 2016 | 1.600 | 1.670 | 1.460 | 1.620 | 879,271 | +0.12(+8.00%) |
Jul 13, 2016 | 1.580 | 1.580 | 1.460 | 1.500 | 231,207 | -0.04(-2.60%) |
Jul 12, 2016 | 1.480 | 1.574 | 1.420 | 1.540 | 788,476 | +0.11(+7.69%) |
Jul 11, 2016 | 1.490 | 1.490 | 1.295 | 1.430 | 1,025,654 | +0.00(+0.00%) |
Jul 08, 2016 | 1.300 | 1.510 | 1.260 | 1.430 | 1,099,893 | +0.17(+13.49%) |
Jul 07, 2016 | 1.300 | 1.350 | 1.240 | 1.260 | 1,399,411 | +0.01(+0.80%) |
Jul 06, 2016 | 1.240 | 1.310 | 1.230 | 1.250 | 885,135 | -0.03(-2.34%) |
Jul 05, 2016 | 1.510 | 1.510 | 1.250 | 1.280 | 1,308,079 | -0.19(-12.93%) |
Jul 01, 2016 | 1.190 | 1.470 | 1.470 | 1.470 | 1,862,600 | +0.32(+27.83%) |
Jun 30, 2016 | 1.240 | 1.250 | 1.150 | 1.150 | 1,085,493 | -0.06(-4.96%) |
Jun 29, 2016 | 1.260 | 1.290 | 1.150 | 1.210 | 1,491,622 | -0.02(-1.63%) |
Jun 28, 2016 | 1.300 | 1.360 | 1.180 | 1.230 | 1,488,606 | -0.02(-1.60%) |
Jun 27, 2016 | 1.470 | 1.470 | 1.220 | 1.250 | 1,618,832 | -0.23(-15.54%) |
Jun 24, 2016 | 1.520 | 1.530 | 1.450 | 1.480 | 6,891,555 | -0.08(-5.13%) |
Jun 23, 2016 | 1.620 | 1.620 | 1.550 | 1.560 | 1,290,375 | -0.03(-1.89%) |
Jun 22, 2016 | 1.600 | 1.610 | 1.550 | 1.590 | 727,588 | -0.01(-0.63%) |
Jun 21, 2016 | 1.600 | 1.620 | 1.530 | 1.600 | 656,407 | +0.00(+0.00%) |
Jun 20, 2016 | 1.600 | 1.655 | 1.580 | 1.600 | 593,299 | +0.02(+1.27%) |
Jun 17, 2016 | 1.530 | 1.600 | 1.520 | 1.580 | 668,738 | +0.06(+3.95%) |
Jun 16, 2016 | 1.610 | 1.610 | 1.505 | 1.520 | 393,837 | -0.09(-5.59%) |
Jun 15, 2016 | 1.630 | 1.640 | 1.600 | 1.610 | 211,943 | -0.01(-0.62%) |
Jun 14, 2016 | 1.610 | 1.620 | 1.430 | 1.620 | 446,649 | +0.03(+1.89%) |
Jun 13, 2016 | 1.660 | 1.660 | 1.520 | 1.590 | 433,409 | +0.00(+0.00%) |
Jun 10, 2016 | 1.620 | 1.630 | 1.560 | 1.590 | 575,930 | -0.05(-3.05%) |
Jun 09, 2016 | 1.670 | 1.670 | 1.610 | 1.640 | 411,166 | -0.01(-0.61%) |
Jun 08, 2016 | 1.700 | 1.700 | 1.605 | 1.650 | 602,312 | -0.01(-0.60%) |
Jun 07, 2016 | 1.600 | 1.670 | 1.585 | 1.660 | 837,891 | +0.07(+4.40%) |
Jun 06, 2016 | 1.470 | 1.600 | 1.460 | 1.590 | 545,035 | +0.13(+8.90%) |
Jun 03, 2016 | 1.400 | 1.460 | 1.350 | 1.460 | 1,374,176 | +0.07(+5.04%) |
Jun 02, 2016 | 1.420 | 1.440 | 1.380 | 1.390 | 599,535 | -0.03(-2.11%) |
Jun 01, 2016 | 1.430 | 1.440 | 1.350 | 1.420 | 691,111 | -0.01(-0.70%) |
May 31, 2016 | 1.660 | 1.660 | 1.400 | 1.430 | 1,434,350 | -0.07(-4.67%) |
May 27, 2016 | 1.400 | 1.500 | 1.500 | 1.500 | 872,400 | +0.09(+6.38%) |
May 26, 2016 | 1.370 | 1.420 | 1.340 | 1.410 | 852,805 | +0.06(+4.44%) |
May 25, 2016 | 1.450 | 1.450 | 1.305 | 1.350 | 1,012,704 | +0.00(+0.00%) |
May 24, 2016 | 1.170 | 1.430 | 1.170 | 1.350 | 2,752,583 | +0.21(+18.42%) |
May 23, 2016 | 1.230 | 1.230 | 1.130 | 1.140 | 844,700 | -0.09(-7.32%) |
May 20, 2016 | 1.300 | 1.310 | 1.210 | 1.230 | 635,781 | +0.03(+2.50%) |
May 19, 2016 | 1.390 | 1.400 | 1.190 | 1.200 | 917,222 | -0.17(-12.41%) |
May 18, 2016 | 1.430 | 1.510 | 1.360 | 1.370 | 798,065 | -0.07(-4.86%) |
May 17, 2016 | 1.450 | 1.550 | 1.380 | 1.440 | 1,452,967 | -0.01(-0.69%) |
May 16, 2016 | 1.420 | 1.490 | 1.420 | 1.450 | 508,951 | -0.01(-0.68%) |
May 13, 2016 | 1.480 | 1.640 | 1.440 | 1.460 | 6,882,774 | -0.06(-3.95%) |
May 12, 2016 | 1.640 | 1.640 | 1.405 | 1.520 | 1,073,383 | -0.05(-3.18%) |
May 11, 2016 | 1.510 | 1.720 | 1.350 | 1.570 | 1,282,689 | -0.08(-4.85%) |
May 10, 2016 | 1.500 | 1.670 | 1.450 | 1.650 | 913,879 | +0.18(+12.24%) |
May 09, 2016 | 1.520 | 1.560 | 1.330 | 1.470 | 642,463 | -0.04(-2.65%) |
May 06, 2016 | 1.490 | 1.520 | 1.480 | 1.510 | 571,513 | +0.01(+0.67%) |
May 05, 2016 | 1.660 | 1.670 | 1.500 | 1.500 | 568,152 | -0.10(-6.25%) |
May 04, 2016 | 1.650 | 1.700 | 1.600 | 1.600 | 254,541 | -0.06(-3.61%) |
May 03, 2016 | 1.730 | 1.755 | 1.660 | 1.660 | 276,785 | -0.07(-4.05%) |
May 02, 2016 | 1.700 | 1.740 | 1.650 | 1.730 | 405,404 | +0.05(+2.98%) |
Apr 29, 2016 | 1.800 | 1.800 | 1.640 | 1.680 | 574,613 | -0.12(-6.67%) |
Apr 28, 2016 | 1.830 | 1.860 | 1.800 | 1.800 | 357,081 | -0.04(-2.17%) |
Apr 27, 2016 | 1.770 | 1.860 | 1.770 | 1.840 | 455,059 | +0.07(+3.95%) |
Apr 26, 2016 | 1.830 | 1.855 | 1.750 | 1.770 | 572,471 | -0.06(-3.28%) |
Apr 25, 2016 | 1.920 | 1.980 | 1.820 | 1.830 | 549,229 | -0.05(-2.66%) |
Apr 22, 2016 | 2.020 | 2.050 | 1.805 | 1.880 | 937,029 | -0.16(-7.84%) |
Apr 21, 2016 | 2.020 | 2.070 | 1.910 | 2.040 | 549,448 | +0.00(+0.00%) |
Apr 20, 2016 | 2.220 | 2.270 | 2.020 | 2.040 | 580,387 | -0.21(-9.33%) |
Apr 19, 2016 | 2.210 | 2.290 | 2.200 | 2.250 | 372,416 | +0.05(+2.27%) |
Apr 18, 2016 | 2.170 | 2.200 | 2.140 | 2.200 | 294,873 | +0.01(+0.46%) |
Apr 15, 2016 | 2.190 | 2.230 | 2.120 | 2.190 | 209,422 | -0.02(-0.90%) |
Apr 14, 2016 | 2.180 | 2.220 | 2.180 | 2.210 | 712,820 | +0.06(+2.79%) |
Apr 13, 2016 | 2.140 | 2.180 | 2.110 | 2.150 | 743,596 | +0.03(+1.42%) |
Apr 12, 2016 | 2.110 | 2.135 | 2.090 | 2.120 | 563,907 | +0.00(+0.00%) |
Apr 11, 2016 | 2.140 | 2.150 | 2.040 | 2.120 | 989,036 | +0.01(+0.47%) |
Apr 08, 2016 | 2.150 | 2.150 | 2.070 | 2.110 | 986,745 | +0.01(+0.48%) |
Apr 07, 2016 | 2.150 | 2.160 | 2.020 | 2.100 | 561,213 | -0.05(-2.33%) |
Apr 06, 2016 | 2.080 | 2.167 | 2.080 | 2.150 | 781,423 | +0.06(+2.87%) |
Apr 05, 2016 | 2.180 | 2.210 | 2.080 | 2.090 | 583,372 | -0.09(-4.13%) |
Apr 04, 2016 | 2.220 | 2.290 | 2.090 | 2.180 | 1,321,651 | -0.03(-1.36%) |