Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 1.650 | 1.700 | 1.610 | 1.700 | 21,730 | +0.05(+3.03%) |
Oct 31, 2016 | 1.650 | 1.680 | 1.590 | 1.650 | 85,400 | +0.06(+3.77%) |
Oct 28, 2016 | 1.560 | 1.607 | 1.560 | 1.590 | 34,875 | +0.03(+1.92%) |
Oct 27, 2016 | 1.600 | 1.630 | 1.533 | 1.560 | 146,619 | +0.01(+0.65%) |
Oct 26, 2016 | 1.571 | 1.600 | 1.550 | 1.550 | 35,893 | -0.02(-1.27%) |
Oct 25, 2016 | 1.590 | 1.600 | 1.560 | 1.570 | 27,407 | -0.01(-0.63%) |
Oct 24, 2016 | 1.510 | 1.580 | 1.510 | 1.580 | 76,002 | +0.08(+5.33%) |
Oct 21, 2016 | 1.520 | 1.540 | 1.480 | 1.500 | 20,784 | -0.03(-1.96%) |
Oct 20, 2016 | 1.600 | 1.600 | 1.520 | 1.530 | 19,789 | +0.00(+0.00%) |
Oct 19, 2016 | 1.461 | 1.550 | 1.450 | 1.530 | 39,471 | +0.07(+4.79%) |
Oct 18, 2016 | 1.550 | 1.550 | 1.400 | 1.460 | 136,009 | -0.09(-5.81%) |
Oct 17, 2016 | 1.580 | 1.580 | 1.550 | 1.550 | 74,703 | -0.02(-1.27%) |
Oct 14, 2016 | 1.570 | 1.590 | 1.570 | 1.570 | 51,464 | -0.01(-0.63%) |
Oct 13, 2016 | 1.650 | 1.680 | 1.580 | 1.580 | 89,468 | -0.10(-5.95%) |
Oct 12, 2016 | 1.680 | 1.680 | 1.610 | 1.680 | 72,983 | -0.01(-0.59%) |
Oct 11, 2016 | 1.740 | 1.740 | 1.610 | 1.690 | 86,198 | -0.03(-1.74%) |
Oct 10, 2016 | 1.750 | 1.750 | 1.650 | 1.720 | 53,085 | -0.06(-3.37%) |
Oct 07, 2016 | 1.730 | 1.780 | 1.640 | 1.780 | 60,790 | +0.03(+1.71%) |
Oct 06, 2016 | 1.770 | 1.770 | 1.660 | 1.750 | 95,969 | +0.00(+0.00%) |
Oct 05, 2016 | 1.800 | 1.800 | 1.720 | 1.750 | 133,082 | -0.03(-1.69%) |
Oct 04, 2016 | 1.790 | 1.799 | 1.770 | 1.780 | 30,029 | -0.01(-0.56%) |
Oct 03, 2016 | 1.820 | 1.849 | 1.770 | 1.790 | 52,579 | +0.00(+0.00%) |
Sep 30, 2016 | 1.830 | 1.840 | 1.780 | 1.790 | 13,493 | +0.02(+1.13%) |
Sep 29, 2016 | 1.830 | 1.840 | 1.760 | 1.770 | 79,460 | -0.05(-2.75%) |
Sep 28, 2016 | 1.800 | 1.840 | 1.730 | 1.820 | 42,453 | +0.02(+1.11%) |
Sep 27, 2016 | 1.830 | 1.830 | 1.730 | 1.800 | 64,878 | +0.04(+2.27%) |
Sep 26, 2016 | 1.730 | 1.800 | 1.730 | 1.760 | 113,325 | +0.04(+2.33%) |
Sep 23, 2016 | 1.760 | 1.780 | 1.710 | 1.720 | 42,175 | -0.05(-2.82%) |
Sep 22, 2016 | 1.780 | 1.820 | 1.760 | 1.770 | 99,131 | -0.03(-1.67%) |
Sep 21, 2016 | 1.730 | 1.850 | 1.716 | 1.800 | 168,352 | +0.07(+4.05%) |
Sep 20, 2016 | 1.896 | 1.896 | 1.690 | 1.730 | 368,106 | -0.15(-7.98%) |
Sep 19, 2016 | 2.050 | 2.050 | 1.870 | 1.880 | 153,423 | -0.08(-4.08%) |
Sep 16, 2016 | 2.260 | 2.290 | 1.880 | 1.960 | 472,609 | -0.09(-4.39%) |
Sep 15, 2016 | 2.030 | 2.180 | 1.950 | 2.050 | 616,067 | +0.01(+0.25%) |
Sep 14, 2016 | 1.920 | 2.050 | 1.920 | 2.045 | 82,384 | +0.10(+5.40%) |
Sep 13, 2016 | 1.930 | 1.960 | 1.880 | 1.940 | 93,801 | +0.02(+1.04%) |
Sep 12, 2016 | 1.870 | 1.940 | 1.850 | 1.920 | 35,351 | +0.04(+2.13%) |
Sep 09, 2016 | 1.910 | 1.940 | 1.850 | 1.880 | 54,487 | -0.02(-1.06%) |
Sep 08, 2016 | 1.860 | 1.930 | 1.860 | 1.900 | 70,815 | +0.04(+2.15%) |
Sep 07, 2016 | 1.919 | 1.920 | 1.860 | 1.860 | 15,376 | -0.05(-2.62%) |
Sep 06, 2016 | 1.940 | 1.960 | 1.820 | 1.910 | 76,653 | -0.03(-1.55%) |
Sep 02, 2016 | 1.900 | 1.940 | 1.940 | 1.940 | 50,900 | +0.03(+1.84%) |
Sep 01, 2016 | 1.880 | 1.930 | 1.880 | 1.905 | 27,942 | +0.01(+0.27%) |
Aug 31, 2016 | 1.890 | 1.910 | 1.850 | 1.900 | 42,147 | +0.02(+1.33%) |
Aug 30, 2016 | 1.870 | 1.908 | 1.780 | 1.875 | 74,824 | -0.02(-1.31%) |
Aug 29, 2016 | 1.940 | 1.960 | 1.820 | 1.900 | 199,198 | -0.02(-1.05%) |
Aug 26, 2016 | 1.950 | 1.950 | 1.900 | 1.920 | 30,009 | -0.03(-1.54%) |
Aug 25, 2016 | 1.940 | 1.960 | 1.850 | 1.950 | 107,672 | +0.00(+0.26%) |
Aug 24, 2016 | 1.950 | 1.980 | 1.920 | 1.945 | 31,020 | -0.01(-0.77%) |
Aug 23, 2016 | 1.970 | 2.000 | 1.930 | 1.960 | 79,972 | -0.02(-1.01%) |
Aug 22, 2016 | 2.050 | 2.065 | 1.980 | 1.980 | 64,945 | -0.06(-2.94%) |
Aug 19, 2016 | 2.020 | 2.090 | 1.960 | 2.040 | 87,716 | +0.04(+1.99%) |
Aug 18, 2016 | 1.950 | 2.030 | 1.930 | 2.000 | 29,311 | +0.04(+2.04%) |
Aug 17, 2016 | 1.980 | 1.990 | 1.910 | 1.960 | 54,414 | +0.00(+0.00%) |
Aug 16, 2016 | 1.950 | 2.169 | 1.920 | 1.960 | 150,204 | +0.01(+0.51%) |
Aug 15, 2016 | 1.920 | 1.950 | 1.900 | 1.950 | 73,959 | +0.05(+2.63%) |
Aug 12, 2016 | 1.950 | 2.010 | 1.900 | 1.900 | 107,844 | +0.00(+0.00%) |
Aug 11, 2016 | 1.970 | 1.970 | 1.880 | 1.900 | 44,389 | -0.05(-2.56%) |
Aug 10, 2016 | 1.930 | 1.960 | 1.850 | 1.950 | 117,709 | +0.03(+1.56%) |
Aug 09, 2016 | 1.910 | 2.000 | 1.870 | 1.920 | 82,256 | +0.01(+0.52%) |
Aug 08, 2016 | 1.970 | 2.560 | 1.910 | 1.910 | 920,429 | +0.06(+3.24%) |
Aug 05, 2016 | 1.800 | 1.860 | 1.800 | 1.850 | 6,937 | +0.07(+3.93%) |
Aug 04, 2016 | 1.830 | 1.870 | 1.760 | 1.780 | 58,834 | -0.05(-2.73%) |
Aug 03, 2016 | 1.860 | 1.860 | 1.820 | 1.830 | 24,625 | +0.00(+0.00%) |
Aug 02, 2016 | 1.890 | 1.900 | 1.830 | 1.830 | 46,050 | -0.06(-3.17%) |
Aug 01, 2016 | 1.840 | 1.900 | 1.840 | 1.890 | 39,971 | +0.05(+2.72%) |
Jul 29, 2016 | 1.860 | 1.880 | 1.810 | 1.840 | 30,922 | -0.02(-1.08%) |
Jul 28, 2016 | 1.900 | 1.910 | 1.840 | 1.860 | 33,937 | -0.04(-2.11%) |
Jul 27, 2016 | 1.900 | 1.900 | 1.810 | 1.900 | 84,849 | +0.00(+0.00%) |
Jul 26, 2016 | 1.900 | 1.950 | 1.770 | 1.900 | 315,216 | +0.00(+0.00%) |
Jul 25, 2016 | 1.620 | 1.900 | 1.540 | 1.900 | 1,061,548 | +0.28(+17.28%) |
Jul 22, 2016 | 1.600 | 1.640 | 1.590 | 1.620 | 37,236 | +0.02(+1.25%) |
Jul 21, 2016 | 1.610 | 1.650 | 1.555 | 1.600 | 106,887 | -0.01(-0.62%) |
Jul 20, 2016 | 1.610 | 1.640 | 1.530 | 1.610 | 220,812 | +0.00(+0.00%) |
Jul 19, 2016 | 1.600 | 1.645 | 1.560 | 1.610 | 29,832 | +0.01(+0.63%) |
Jul 18, 2016 | 1.620 | 1.640 | 1.550 | 1.600 | 89,085 | -0.01(-0.62%) |
Jul 15, 2016 | 1.620 | 1.670 | 1.580 | 1.610 | 71,332 | -0.01(-0.62%) |
Jul 14, 2016 | 1.650 | 1.680 | 1.577 | 1.620 | 41,940 | -0.02(-1.22%) |
Jul 13, 2016 | 1.640 | 1.750 | 1.640 | 1.640 | 119,881 | +0.01(+0.61%) |
Jul 12, 2016 | 1.630 | 1.650 | 1.630 | 1.630 | 39,054 | +0.00(+0.00%) |
Jul 11, 2016 | 1.650 | 1.670 | 1.630 | 1.630 | 55,315 | -0.02(-1.21%) |
Jul 08, 2016 | 1.690 | 1.640 | 1.640 | 1.650 | 26,620 | +0.01(+0.61%) |
Jul 07, 2016 | 1.660 | 1.690 | 1.635 | 1.640 | 107,965 | +0.00(+0.00%) |
Jul 05, 2016 | 1.700 | 1.740 | 1.630 | 1.640 | 112,711 | -0.10(-5.75%) |
Jul 01, 2016 | 1.730 | 1.740 | 1.740 | 1.740 | 21,300 | +0.00(+0.00%) |
Jun 30, 2016 | 1.740 | 1.760 | 1.710 | 1.740 | 25,173 | -0.01(-0.57%) |
Jun 29, 2016 | 1.790 | 1.840 | 1.750 | 1.750 | 35,098 | -0.02(-1.13%) |
Jun 28, 2016 | 1.740 | 1.770 | 1.740 | 1.770 | 76,373 | +0.03(+1.72%) |
Jun 27, 2016 | 1.730 | 1.756 | 1.730 | 1.740 | 25,935 | +0.03(+1.75%) |
Jun 24, 2016 | 1.710 | 1.770 | 1.710 | 1.710 | 36,816 | -0.01(-0.58%) |
Jun 23, 2016 | 1.740 | 1.775 | 1.720 | 1.720 | 54,612 | -0.04(-2.27%) |
Jun 22, 2016 | 1.820 | 1.830 | 1.750 | 1.760 | 32,480 | -0.06(-3.30%) |
Jun 21, 2016 | 1.860 | 1.870 | 1.770 | 1.820 | 117,759 | -0.04(-2.15%) |
Jun 20, 2016 | 1.850 | 1.950 | 1.810 | 1.860 | 147,562 | +0.01(+0.54%) |
Jun 17, 2016 | 1.900 | 1.930 | 1.850 | 1.850 | 151,795 | -0.01(-0.54%) |
Jun 16, 2016 | 1.880 | 1.890 | 1.820 | 1.860 | 96,270 | -0.01(-0.53%) |
Jun 15, 2016 | 1.810 | 1.890 | 1.810 | 1.870 | 11,928 | +0.04(+2.19%) |
Jun 14, 2016 | 1.860 | 1.900 | 1.810 | 1.830 | 23,184 | -0.03(-1.61%) |
Jun 13, 2016 | 1.870 | 1.900 | 1.850 | 1.860 | 27,272 | -0.03(-1.59%) |
Jun 10, 2016 | 1.900 | 1.910 | 1.870 | 1.890 | 28,495 | +0.00(+0.00%) |
Jun 09, 2016 | 1.900 | 1.900 | 1.860 | 1.890 | 42,996 | -0.01(-0.53%) |
Jun 08, 2016 | 1.910 | 1.910 | 1.860 | 1.900 | 28,502 | +0.00(+0.00%) |
Jun 07, 2016 | 1.900 | 1.930 | 1.740 | 1.900 | 178,786 | +0.00(+0.00%) |
Jun 06, 2016 | 1.820 | 1.900 | 1.820 | 1.900 | 40,915 | +0.10(+5.56%) |
Jun 03, 2016 | 1.800 | 1.850 | 1.770 | 1.800 | 13,880 | -0.01(-0.55%) |
Jun 02, 2016 | 1.900 | 1.940 | 1.770 | 1.810 | 95,232 | -0.09(-4.74%) |
Jun 01, 2016 | 1.900 | 1.940 | 1.870 | 1.900 | 90,319 | +0.00(+0.00%) |
May 31, 2016 | 1.830 | 1.933 | 1.830 | 1.900 | 86,095 | +0.09(+4.97%) |
May 27, 2016 | 1.870 | 1.810 | 1.810 | 1.810 | 66,600 | -0.05(-2.69%) |
May 26, 2016 | 1.730 | 1.900 | 1.720 | 1.860 | 282,530 | +0.13(+7.51%) |
May 25, 2016 | 1.760 | 1.800 | 1.690 | 1.730 | 95,791 | -0.02(-1.42%) |
May 24, 2016 | 1.740 | 1.755 | 1.700 | 1.755 | 78,313 | -0.01(-0.28%) |
May 23, 2016 | 1.730 | 1.800 | 1.710 | 1.760 | 55,446 | +0.04(+2.33%) |
May 20, 2016 | 1.720 | 1.770 | 1.700 | 1.720 | 57,192 | +0.02(+1.18%) |
May 19, 2016 | 1.770 | 1.800 | 1.700 | 1.700 | 118,259 | -0.10(-5.56%) |
May 18, 2016 | 1.750 | 1.800 | 1.720 | 1.800 | 105,137 | +0.05(+2.86%) |
May 17, 2016 | 1.770 | 1.840 | 1.720 | 1.750 | 129,081 | -0.04(-2.23%) |
May 16, 2016 | 1.750 | 1.800 | 1.710 | 1.790 | 71,942 | +0.08(+4.68%) |
May 13, 2016 | 1.710 | 1.750 | 1.710 | 1.710 | 49,398 | +0.00(+0.00%) |
May 12, 2016 | 1.790 | 1.830 | 1.710 | 1.710 | 111,560 | -0.10(-5.52%) |
May 11, 2016 | 1.860 | 1.893 | 1.750 | 1.810 | 176,093 | -0.04(-2.16%) |
May 10, 2016 | 1.870 | 1.920 | 1.850 | 1.850 | 83,656 | -0.05(-2.63%) |
May 09, 2016 | 1.910 | 2.000 | 1.850 | 1.900 | 79,779 | -0.01(-0.52%) |
May 06, 2016 | 2.000 | 2.040 | 1.830 | 1.910 | 260,043 | +0.02(+1.06%) |
May 05, 2016 | 1.840 | 1.900 | 1.840 | 1.890 | 188,544 | +0.05(+2.72%) |
May 04, 2016 | 1.890 | 1.911 | 1.840 | 1.840 | 58,949 | -0.05(-2.64%) |
May 03, 2016 | 1.880 | 1.890 | 1.850 | 1.890 | 115,807 | +0.03(+1.61%) |
May 02, 2016 | 1.910 | 1.923 | 1.860 | 1.860 | 80,518 | -0.07(-3.47%) |
Apr 29, 2016 | 1.910 | 1.970 | 1.890 | 1.927 | 81,987 | +0.02(+0.88%) |
Apr 28, 2016 | 1.940 | 1.973 | 1.890 | 1.910 | 149,402 | -0.05(-2.55%) |
Apr 27, 2016 | 2.000 | 2.000 | 1.934 | 1.960 | 95,311 | +0.02(+1.03%) |
Apr 26, 2016 | 1.920 | 1.950 | 1.900 | 1.940 | 75,556 | +0.04(+2.11%) |
Apr 25, 2016 | 1.870 | 1.950 | 1.870 | 1.900 | 96,970 | +0.03(+1.60%) |
Apr 22, 2016 | 1.900 | 1.950 | 1.870 | 1.870 | 106,858 | -0.05(-2.60%) |
Apr 21, 2016 | 1.990 | 1.990 | 1.890 | 1.920 | 109,753 | -0.07(-3.52%) |
Apr 20, 2016 | 2.010 | 2.010 | 1.940 | 1.990 | 56,362 | +0.00(+0.00%) |
Apr 19, 2016 | 2.070 | 2.070 | 1.960 | 1.990 | 97,933 | -0.07(-3.40%) |
Apr 18, 2016 | 2.050 | 2.100 | 2.030 | 2.060 | 55,037 | +0.02(+0.98%) |
Apr 15, 2016 | 2.010 | 2.090 | 2.000 | 2.040 | 95,928 | +0.04(+2.00%) |
Apr 14, 2016 | 1.910 | 2.010 | 1.910 | 2.000 | 91,582 | +0.10(+5.26%) |
Apr 13, 2016 | 1.910 | 1.950 | 1.870 | 1.900 | 45,167 | +0.01(+0.53%) |
Apr 12, 2016 | 1.900 | 1.930 | 1.840 | 1.890 | 113,352 | +0.00(+0.00%) |
Apr 11, 2016 | 1.850 | 1.960 | 1.850 | 1.890 | 77,731 | +0.03(+1.61%) |
Apr 08, 2016 | 1.870 | 1.900 | 1.850 | 1.860 | 69,274 | -0.02(-1.06%) |
Apr 07, 2016 | 1.890 | 1.910 | 1.860 | 1.880 | 76,331 | -0.01(-0.53%) |
Apr 06, 2016 | 1.920 | 1.960 | 1.890 | 1.890 | 36,967 | -0.07(-3.57%) |
Apr 05, 2016 | 1.930 | 1.960 | 1.880 | 1.960 | 80,391 | -0.01(-0.51%) |
Apr 04, 2016 | 1.970 | 1.990 | 1.930 | 1.970 | 71,868 | -0.02(-1.01%) |