Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.410 | 2.540 | 2.330 | 2.460 | 57,465 | +0.14(+6.03%) |
Apr 27, 2017 | 2.330 | 2.380 | 2.220 | 2.320 | 34,509 | -0.04(-1.69%) |
Apr 26, 2017 | 2.370 | 2.410 | 2.300 | 2.360 | 24,413 | +0.00(+0.00%) |
Apr 25, 2017 | 2.330 | 2.400 | 2.314 | 2.360 | 96,118 | +0.03(+1.29%) |
Apr 24, 2017 | 2.210 | 2.590 | 2.142 | 2.330 | 67,151 | +0.11(+4.95%) |
Apr 21, 2017 | 2.420 | 2.520 | 2.180 | 2.220 | 79,640 | -0.21(-8.64%) |
Apr 20, 2017 | 2.460 | 2.488 | 2.410 | 2.430 | 33,619 | -0.06(-2.41%) |
Apr 19, 2017 | 2.520 | 2.545 | 2.400 | 2.490 | 48,317 | +0.03(+1.22%) |
Apr 18, 2017 | 2.350 | 2.537 | 2.350 | 2.460 | 46,694 | +0.02(+0.82%) |
Apr 17, 2017 | 2.580 | 2.580 | 2.364 | 2.440 | 69,357 | +0.03(+1.24%) |
Apr 13, 2017 | 2.540 | 2.850 | 2.370 | 2.410 | 443,080 | -0.38(-13.62%) |
Apr 12, 2017 | 3.100 | 3.450 | 2.620 | 2.790 | 4,066,695 | +0.88(+45.75%) |
Apr 11, 2017 | 2.030 | 2.050 | 1.850 | 1.914 | 110,418 | -0.14(-6.62%) |
Apr 10, 2017 | 2.030 | 2.190 | 2.000 | 2.050 | 21,783 | +0.08(+4.06%) |
Apr 07, 2017 | 2.150 | 2.330 | 1.960 | 1.970 | 278,853 | -0.19(-8.80%) |
Apr 06, 2017 | 2.000 | 2.200 | 2.000 | 2.160 | 71,427 | +0.16(+8.00%) |
Apr 05, 2017 | 2.030 | 2.040 | 1.953 | 2.000 | 40,500 | +0.04(+2.04%) |
Apr 04, 2017 | 1.930 | 2.097 | 1.850 | 1.960 | 66,046 | +0.02(+1.03%) |
Apr 03, 2017 | 1.890 | 1.990 | 1.850 | 1.940 | 45,970 | -0.05(-2.51%) |
Mar 31, 2017 | 2.040 | 2.080 | 1.900 | 1.990 | 39,944 | -0.05(-2.45%) |
Mar 30, 2017 | 1.950 | 2.053 | 1.880 | 2.040 | 34,934 | +0.18(+9.68%) |
Mar 29, 2017 | 1.980 | 2.100 | 1.830 | 1.860 | 14,100 | -0.08(-4.12%) |
Mar 28, 2017 | 1.860 | 1.950 | 1.840 | 1.940 | 23,487 | +0.04(+2.11%) |
Mar 27, 2017 | 2.084 | 2.084 | 1.890 | 1.900 | 8,760 | +0.04(+2.15%) |
Mar 24, 2017 | 1.964 | 1.964 | 1.840 | 1.860 | 2,132 | +0.02(+1.09%) |
Mar 23, 2017 | 1.840 | 1.910 | 1.810 | 1.840 | 9,484 | +0.01(+0.55%) |
Mar 22, 2017 | 1.840 | 1.864 | 1.810 | 1.830 | 10,343 | -0.01(-0.54%) |
Mar 21, 2017 | 2.000 | 2.000 | 1.840 | 1.840 | 5,111 | -0.18(-8.91%) |
Mar 20, 2017 | 2.050 | 2.057 | 2.020 | 2.020 | 2,902 | -0.08(-3.81%) |
Mar 17, 2017 | 2.043 | 2.110 | 2.000 | 2.100 | 45,105 | +0.10(+5.00%) |
Mar 16, 2017 | 1.900 | 2.040 | 1.900 | 2.000 | 55,580 | +0.14(+7.53%) |
Mar 15, 2017 | 1.880 | 1.880 | 1.860 | 1.860 | 350 | -0.15(-7.46%) |
Mar 14, 2017 | 2.000 | 2.030 | 1.904 | 2.010 | 13,265 | +0.01(+0.45%) |
Mar 13, 2017 | 2.080 | 2.100 | 1.870 | 2.001 | 31,255 | -0.11(-5.17%) |
Mar 10, 2017 | 1.720 | 2.110 | 1.570 | 2.110 | 114,609 | +0.50(+31.06%) |
Mar 09, 2017 | 1.784 | 1.784 | 1.490 | 1.610 | 46,095 | +0.07(+4.55%) |
Mar 08, 2017 | 1.454 | 1.550 | 1.454 | 1.540 | 13,951 | -0.04(-2.54%) |
Mar 07, 2017 | 1.640 | 1.640 | 1.530 | 1.580 | 20,050 | -0.01(-0.63%) |
Mar 06, 2017 | 1.540 | 1.620 | 1.540 | 1.590 | 35,115 | +0.00(+0.00%) |
Mar 03, 2017 | 1.750 | 1.820 | 1.520 | 1.590 | 198,994 | -0.14(-8.09%) |
Mar 02, 2017 | 1.770 | 1.820 | 1.710 | 1.730 | 72,546 | -0.11(-5.98%) |
Mar 01, 2017 | 1.820 | 1.910 | 1.765 | 1.840 | 41,895 | -0.01(-0.54%) |
Feb 28, 2017 | 1.830 | 1.850 | 1.754 | 1.850 | 30,466 | +0.11(+6.32%) |
Feb 27, 2017 | 1.730 | 1.740 | 1.720 | 1.740 | 5,938 | +0.02(+1.16%) |
Feb 24, 2017 | 1.710 | 1.781 | 1.700 | 1.720 | 97,645 | -0.01(-0.58%) |
Feb 23, 2017 | 1.800 | 1.800 | 1.710 | 1.730 | 38,901 | -0.07(-3.89%) |
Feb 22, 2017 | 1.800 | 1.850 | 1.782 | 1.800 | 13,400 | +0.02(+1.12%) |
Feb 21, 2017 | 1.800 | 1.800 | 1.740 | 1.780 | 32,032 | -0.02(-1.11%) |
Feb 17, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.02(+1.12%) | |
Feb 16, 2017 | 1.840 | 1.840 | 1.760 | 1.780 | 19,916 | -0.08(-4.30%) |
Feb 15, 2017 | 1.850 | 1.870 | 1.820 | 1.860 | 2,421 | -0.01(-0.53%) |
Feb 14, 2017 | 1.940 | 1.940 | 1.790 | 1.870 | 30,751 | +0.03(+1.63%) |
Feb 13, 2017 | 1.840 | 1.880 | 1.831 | 1.840 | 12,434 | -0.02(-1.08%) |
Feb 10, 2017 | 1.850 | 1.880 | 1.810 | 1.860 | 20,003 | +0.02(+1.09%) |
Feb 09, 2017 | 1.810 | 1.840 | 1.810 | 1.840 | 3,549 | +0.00(+0.00%) |
Feb 08, 2017 | 1.850 | 1.850 | 1.820 | 1.840 | 22,881 | +0.04(+2.22%) |
Feb 07, 2017 | 1.850 | 1.900 | 1.800 | 1.800 | 58,399 | -0.09(-4.76%) |
Feb 03, 2017 | 1.890 | 1.890 | 1.890 | 50 | +0.00(+0.00%) | |
Feb 02, 2017 | 1.900 | 1.900 | 1.861 | 1.890 | 6,668 | +0.04(+2.16%) |
Feb 01, 2017 | 1.810 | 1.891 | 1.810 | 1.850 | 9,600 | +0.01(+0.54%) |
Jan 31, 2017 | 1.780 | 2.020 | 1.780 | 1.840 | 123,084 | +0.05(+2.75%) |
Jan 30, 2017 | 1.900 | 1.900 | 1.780 | 1.791 | 18,119 | -0.09(-4.74%) |
Jan 27, 2017 | 2.040 | 2.040 | 1.840 | 1.880 | 85,985 | -0.07(-3.59%) |
Jan 26, 2017 | 2.030 | 2.068 | 1.940 | 1.950 | 12,891 | -0.07(-3.47%) |
Jan 25, 2017 | 2.020 | 2.080 | 2.020 | 2.020 | 975 | -0.03(-1.46%) |
Jan 24, 2017 | 2.060 | 2.070 | 2.050 | 2.050 | 5,302 | +0.00(+0.00%) |
Jan 23, 2017 | 2.230 | 2.350 | 2.050 | 2.050 | 53,006 | -0.19(-8.48%) |
Jan 20, 2017 | 2.080 | 2.240 | 1.957 | 2.240 | 13,214 | +0.17(+8.21%) |
Jan 19, 2017 | 1.930 | 2.290 | 1.920 | 2.070 | 51,171 | +0.14(+7.25%) |
Jan 18, 2017 | 1.958 | 1.970 | 1.860 | 1.930 | 27,276 | -0.01(-0.52%) |
Jan 17, 2017 | 1.930 | 2.000 | 1.870 | 1.940 | 27,060 | -0.01(-0.51%) |
Jan 13, 2017 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
Jan 12, 2017 | 2.180 | 2.370 | 1.990 | 2.000 | 134,177 | -0.18(-8.26%) |
Jan 11, 2017 | 2.036 | 2.180 | 1.820 | 2.180 | 126,656 | +0.31(+16.58%) |
Jan 10, 2017 | 2.010 | 2.010 | 1.870 | 1.870 | 4,164 | -0.17(-8.33%) |
Jan 09, 2017 | 2.039 | 2.040 | 1.942 | 2.040 | 56,073 | +0.13(+6.81%) |
Jan 06, 2017 | 1.810 | 2.000 | 1.810 | 1.910 | 35,626 | -0.02(-1.04%) |
Jan 05, 2017 | 1.950 | 2.050 | 1.899 | 1.930 | 8,258 | -0.07(-3.50%) |
Jan 04, 2017 | 1.811 | 2.000 | 1.811 | 2.000 | 38,619 | +0.02(+1.01%) |
Jan 03, 2017 | 1.850 | 2.040 | 1.780 | 1.980 | 82,511 | +0.13(+7.03%) |
Dec 30, 2016 | 1.850 | 1.850 | 1.850 | 0 | -0.01(-0.54%) | |
Dec 29, 2016 | 1.888 | 2.050 | 1.850 | 1.860 | 59,544 | -0.13(-6.53%) |
Dec 28, 2016 | 1.600 | 1.990 | 1.600 | 1.990 | 128,163 | +0.39(+24.13%) |
Dec 27, 2016 | 1.670 | 1.710 | 1.580 | 1.603 | 56,204 | -0.07(-4.01%) |
Dec 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.06(-3.36%) | |
Dec 22, 2016 | 1.740 | 1.780 | 1.700 | 1.728 | 27,745 | -0.01(-0.68%) |
Dec 21, 2016 | 1.740 | 1.762 | 1.740 | 1.740 | 14,000 | -0.06(-3.33%) |
Dec 20, 2016 | 1.780 | 1.860 | 1.780 | 1.800 | 11,771 | +0.02(+1.12%) |
Dec 19, 2016 | 1.820 | 1.823 | 1.770 | 1.780 | 29,074 | -0.05(-2.73%) |
Dec 16, 2016 | 1.693 | 1.830 | 1.693 | 1.830 | 21,753 | +0.07(+3.98%) |
Dec 15, 2016 | 1.880 | 1.900 | 1.630 | 1.760 | 86,628 | -0.12(-6.38%) |
Dec 14, 2016 | 1.935 | 2.050 | 1.880 | 1.880 | 21,106 | -0.07(-3.59%) |
Dec 13, 2016 | 1.920 | 1.997 | 1.880 | 1.950 | 25,060 | +0.01(+0.52%) |
Dec 12, 2016 | 1.910 | 1.970 | 1.910 | 1.940 | 8,563 | +0.01(+0.52%) |
Dec 09, 2016 | 1.910 | 2.070 | 1.910 | 1.930 | 2,760 | +0.01(+0.52%) |
Dec 08, 2016 | 1.980 | 2.107 | 1.910 | 1.920 | 21,471 | -0.05(-2.54%) |
Dec 07, 2016 | 2.270 | 2.270 | 1.970 | 1.970 | 21,005 | -0.01(-0.51%) |
Dec 06, 2016 | 2.100 | 2.100 | 1.950 | 1.980 | 33,809 | +0.00(+0.00%) |
Dec 05, 2016 | 2.080 | 2.080 | 1.920 | 1.980 | 99,213 | -0.08(-3.89%) |
Dec 02, 2016 | 2.130 | 2.230 | 2.060 | 2.060 | 47,605 | -0.03(-1.43%) |
Dec 01, 2016 | 2.269 | 2.269 | 2.030 | 2.090 | 29,748 | -0.19(-8.33%) |
Nov 30, 2016 | 2.073 | 2.280 | 2.040 | 2.280 | 29,471 | +0.24(+11.76%) |
Nov 29, 2016 | 2.100 | 2.149 | 2.020 | 2.040 | 44,389 | -0.11(-5.12%) |
Nov 28, 2016 | 2.150 | 2.170 | 2.090 | 2.150 | 1,685 | +0.04(+1.82%) |
Nov 25, 2016 | 2.167 | 2.167 | 2.111 | 2.111 | 486 | +0.01(+0.55%) |
Nov 23, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.03(+1.45%) | |
Nov 22, 2016 | 2.066 | 2.120 | 2.066 | 2.070 | 2,787 | +0.00(+0.00%) |
Nov 21, 2016 | 2.060 | 2.180 | 2.060 | 2.070 | 11,200 | +0.01(+0.49%) |
Nov 18, 2016 | 2.160 | 2.190 | 2.040 | 2.060 | 50,800 | +0.01(+0.49%) |
Nov 17, 2016 | 2.080 | 2.731 | 2.010 | 2.050 | 680,853 | -0.04(-1.91%) |
Nov 16, 2016 | 2.110 | 2.230 | 2.090 | 2.090 | 43,108 | -0.01(-0.48%) |
Nov 15, 2016 | 2.150 | 2.200 | 2.020 | 2.100 | 27,754 | -0.05(-2.33%) |
Nov 14, 2016 | 2.300 | 2.400 | 2.100 | 2.150 | 40,610 | -0.03(-1.38%) |
Nov 11, 2016 | 2.390 | 2.390 | 2.070 | 2.180 | 47,344 | -0.20(-8.40%) |
Nov 10, 2016 | 2.241 | 2.430 | 2.240 | 2.380 | 64,814 | +0.00(+0.00%) |
Nov 09, 2016 | 2.420 | 2.450 | 2.350 | 2.380 | 78,655 | -0.04(-1.65%) |
Nov 08, 2016 | 2.390 | 2.420 | 2.250 | 2.420 | 67,283 | -0.05(-1.85%) |
Nov 07, 2016 | 2.466 | 2.466 | 2.466 | 2.466 | 159 | +0.12(+5.27%) |
Nov 04, 2016 | 2.350 | 2.350 | 2.300 | 2.342 | 4,357 | -0.13(-5.18%) |
Nov 03, 2016 | 2.360 | 2.470 | 2.300 | 2.470 | 5,116 | +0.11(+4.66%) |
Nov 02, 2016 | 2.370 | 2.370 | 2.300 | 2.360 | 3,899 | -0.01(-0.57%) |
Nov 01, 2016 | 2.370 | 2.410 | 2.370 | 2.374 | 5,536 | +0.00(+0.15%) |
Oct 31, 2016 | 2.350 | 2.370 | 2.350 | 2.370 | 8,218 | +0.05(+2.01%) |
Oct 28, 2016 | 2.340 | 2.350 | 2.310 | 2.324 | 6,820 | -0.15(-5.93%) |
Oct 27, 2016 | 2.310 | 2.470 | 2.310 | 2.470 | 8,990 | +0.10(+4.44%) |
Oct 26, 2016 | 2.455 | 2.455 | 2.320 | 2.365 | 1,240 | +0.03(+1.07%) |
Oct 25, 2016 | 2.324 | 2.340 | 2.284 | 2.340 | 3,332 | -0.06(-2.50%) |
Oct 24, 2016 | 2.462 | 2.462 | 2.300 | 2.400 | 3,601 | +0.00(+0.00%) |
Oct 21, 2016 | 2.400 | 2.400 | 2.350 | 2.400 | 4,800 | -0.02(-0.83%) |
Oct 20, 2016 | 2.300 | 2.480 | 2.250 | 2.420 | 11,276 | +0.09(+4.00%) |
Oct 19, 2016 | 2.327 | 2.327 | 2.327 | 2.327 | 500 | -0.04(-1.82%) |
Oct 18, 2016 | 2.287 | 2.370 | 2.240 | 2.370 | 15,406 | +0.13(+5.80%) |
Oct 17, 2016 | 2.430 | 2.430 | 2.240 | 2.240 | 6,143 | -0.19(-7.82%) |
Oct 14, 2016 | 2.420 | 2.500 | 2.420 | 2.430 | 5,103 | -0.02(-0.82%) |
Oct 13, 2016 | 2.467 | 2.530 | 2.430 | 2.450 | 23,480 | -0.01(-0.41%) |
Oct 12, 2016 | 2.465 | 2.465 | 2.441 | 2.460 | 1,064 | -0.04(-1.60%) |
Oct 11, 2016 | 2.520 | 2.520 | 2.500 | 2.500 | 1,837 | -0.05(-1.96%) |
Oct 10, 2016 | 2.571 | 2.626 | 2.550 | 2.550 | 635 | +0.00(+0.00%) |
Oct 07, 2016 | 2.521 | 2.650 | 2.521 | 2.550 | 29,680 | +0.00(+0.00%) |
Oct 06, 2016 | 2.520 | 2.550 | 2.511 | 2.550 | 12,845 | +0.00(+0.00%) |
Oct 05, 2016 | 2.511 | 2.560 | 2.511 | 2.550 | 21,500 | +0.00(+0.00%) |
Oct 04, 2016 | 2.530 | 2.650 | 2.510 | 2.550 | 7,301 | -0.06(-2.30%) |
Oct 03, 2016 | 2.600 | 2.655 | 2.600 | 2.610 | 7,000 | -0.09(-3.33%) |
Sep 30, 2016 | 2.500 | 2.700 | 2.500 | 2.700 | 24,102 | +0.04(+1.50%) |
Sep 29, 2016 | 2.650 | 2.670 | 2.450 | 2.660 | 126,307 | -0.01(-0.37%) |
Sep 28, 2016 | 2.560 | 2.680 | 2.400 | 2.670 | 48,418 | -0.03(-1.11%) |
Sep 27, 2016 | 2.620 | 2.700 | 2.520 | 2.700 | 21,228 | +0.08(+3.05%) |
Sep 26, 2016 | 2.610 | 2.620 | 2.610 | 2.620 | 662 | -0.03(-1.13%) |
Sep 23, 2016 | 2.710 | 2.799 | 2.650 | 2.650 | 29,069 | -0.06(-2.21%) |
Sep 22, 2016 | 2.700 | 2.862 | 2.680 | 2.710 | 33,814 | -0.01(-0.37%) |
Sep 21, 2016 | 2.700 | 3.030 | 2.689 | 2.720 | 229,239 | -0.07(-2.51%) |
Sep 20, 2016 | 2.661 | 2.790 | 2.640 | 2.790 | 6,121 | +0.10(+3.72%) |
Sep 19, 2016 | 2.610 | 2.700 | 2.610 | 2.690 | 12,028 | +0.05(+1.89%) |
Sep 16, 2016 | 2.620 | 2.650 | 2.610 | 2.640 | 5,668 | -0.02(-0.75%) |
Sep 15, 2016 | 2.680 | 2.700 | 2.640 | 2.660 | 15,259 | +0.00(+0.00%) |
Sep 14, 2016 | 2.700 | 2.760 | 2.600 | 2.660 | 81,957 | -0.04(-1.48%) |
Sep 13, 2016 | 2.853 | 2.853 | 2.695 | 2.700 | 3,506 | -0.10(-3.57%) |
Sep 12, 2016 | 2.830 | 2.830 | 2.684 | 2.800 | 3,791 | +0.11(+4.09%) |
Sep 09, 2016 | 2.810 | 2.850 | 2.690 | 2.690 | 15,655 | -0.11(-3.93%) |
Sep 08, 2016 | 2.740 | 2.850 | 2.710 | 2.800 | 32,074 | -0.09(-3.18%) |
Sep 07, 2016 | 2.710 | 2.937 | 2.700 | 2.892 | 18,624 | +0.07(+2.51%) |
Sep 06, 2016 | 2.702 | 2.840 | 2.702 | 2.821 | 60,293 | +0.10(+3.71%) |
Sep 02, 2016 | 2.650 | 2.720 | 2.720 | 2.720 | 1,200 | -0.07(-2.68%) |
Sep 01, 2016 | 2.780 | 2.960 | 2.750 | 2.795 | 9,256 | +0.05(+1.77%) |
Aug 31, 2016 | 2.830 | 2.830 | 2.710 | 2.746 | 19,388 | -0.07(-2.61%) |
Aug 30, 2016 | 2.680 | 2.839 | 2.650 | 2.820 | 14,060 | +0.00(+0.00%) |
Aug 29, 2016 | 2.790 | 2.854 | 2.620 | 2.820 | 16,581 | -0.05(-1.74%) |
Aug 26, 2016 | 2.810 | 2.980 | 2.760 | 2.870 | 26,942 | -0.07(-2.38%) |
Aug 25, 2016 | 2.820 | 3.060 | 2.780 | 2.940 | 122,411 | -0.01(-0.34%) |
Aug 24, 2016 | 2.890 | 3.600 | 2.800 | 2.950 | 683,745 | +0.12(+4.24%) |
Aug 23, 2016 | 2.540 | 2.900 | 2.390 | 2.830 | 219,646 | +0.46(+19.41%) |
Aug 22, 2016 | 2.380 | 2.430 | 2.330 | 2.370 | 25,485 | -0.01(-0.42%) |
Aug 19, 2016 | 2.470 | 2.480 | 2.300 | 2.380 | 9,260 | -0.04(-1.65%) |
Aug 18, 2016 | 2.401 | 2.440 | 2.330 | 2.420 | 18,821 | +0.03(+1.26%) |
Aug 17, 2016 | 2.429 | 2.429 | 2.330 | 2.390 | 27,944 | -0.05(-2.05%) |
Aug 16, 2016 | 2.425 | 2.460 | 2.300 | 2.440 | 9,487 | +0.04(+1.86%) |
Aug 15, 2016 | 2.360 | 2.470 | 2.330 | 2.396 | 39,885 | -0.00(-0.19%) |
Aug 12, 2016 | 2.310 | 2.550 | 2.310 | 2.400 | 145,680 | +0.09(+3.90%) |
Aug 11, 2016 | 2.385 | 2.385 | 2.235 | 2.310 | 21,182 | -0.03(-1.28%) |
Aug 10, 2016 | 2.301 | 2.389 | 2.300 | 2.340 | 35,881 | +0.04(+1.74%) |
Aug 09, 2016 | 2.181 | 2.300 | 2.181 | 2.300 | 12,962 | +0.03(+1.32%) |
Aug 08, 2016 | 2.261 | 2.350 | 2.260 | 2.270 | 5,357 | +0.04(+1.79%) |
Aug 05, 2016 | 2.419 | 2.419 | 2.201 | 2.230 | 3,690 | +0.04(+1.83%) |
Aug 04, 2016 | 2.180 | 2.319 | 2.100 | 2.190 | 52,114 | -0.01(-0.45%) |
Aug 03, 2016 | 2.190 | 2.200 | 2.100 | 2.200 | 40,642 | -0.05(-2.22%) |
Aug 02, 2016 | 2.299 | 2.390 | 2.210 | 2.250 | 46,749 | -0.10(-4.26%) |
Aug 01, 2016 | 2.160 | 2.470 | 2.157 | 2.350 | 56,230 | +0.17(+7.80%) |
Jul 29, 2016 | 2.230 | 2.242 | 2.120 | 2.180 | 18,682 | -0.05(-2.24%) |
Jul 28, 2016 | 2.360 | 2.380 | 2.210 | 2.230 | 54,476 | -0.15(-6.30%) |
Jul 27, 2016 | 2.700 | 2.700 | 2.350 | 2.380 | 82,690 | -0.32(-11.85%) |
Jul 26, 2016 | 2.560 | 2.850 | 2.221 | 2.700 | 318,257 | +0.15(+5.88%) |
Jul 25, 2016 | 2.530 | 2.600 | 2.300 | 2.550 | 124,302 | +0.04(+1.59%) |
Jul 22, 2016 | 2.930 | 2.930 | 2.370 | 2.510 | 393,132 | -0.15(-5.64%) |
Jul 21, 2016 | 1.880 | 3.200 | 1.810 | 2.660 | 2,600,908 | +0.87(+48.60%) |
Jul 20, 2016 | 1.800 | 1.830 | 1.760 | 1.790 | 3,600 | -0.01(-0.56%) |
Jul 19, 2016 | 1.790 | 1.825 | 1.770 | 1.800 | 6,649 | +0.02(+1.20%) |
Jul 18, 2016 | 1.720 | 1.780 | 1.690 | 1.779 | 15,459 | +0.08(+4.62%) |
Jul 15, 2016 | 1.795 | 1.810 | 1.650 | 1.700 | 16,500 | -0.11(-6.08%) |
Jul 14, 2016 | 1.740 | 1.990 | 1.670 | 1.810 | 90,150 | +0.10(+5.85%) |
Jul 13, 2016 | 1.710 | 1.775 | 1.660 | 1.710 | 17,766 | +0.01(+0.59%) |
Jul 12, 2016 | 1.740 | 1.830 | 1.680 | 1.700 | 4,443 | -0.11(-6.18%) |
Jul 11, 2016 | 1.976 | 1.976 | 1.640 | 1.812 | 8,908 | +0.04(+2.37%) |
Jul 08, 2016 | 1.820 | 1.790 | 1.790 | 1.770 | 22,236 | -0.02(-1.12%) |
Jul 07, 2016 | 1.680 | 1.790 | 1.670 | 1.790 | 18,384 | +0.04(+2.29%) |
Jul 05, 2016 | 1.790 | 1.790 | 1.660 | 1.750 | 9,954 | -0.02(-1.14%) |
Jul 01, 2016 | 1.650 | 1.770 | 1.770 | 1.770 | 20,800 | +0.13(+7.93%) |
Jun 30, 2016 | 1.690 | 1.820 | 1.610 | 1.640 | 19,060 | +0.04(+2.50%) |
Jun 29, 2016 | 1.681 | 1.681 | 1.600 | 1.600 | 5,279 | -0.01(-0.62%) |
Jun 28, 2016 | 1.620 | 1.700 | 1.600 | 1.610 | 5,851 | -0.00(-0.10%) |
Jun 27, 2016 | 1.720 | 1.720 | 1.560 | 1.612 | 29,341 | -0.14(-7.91%) |
Jun 24, 2016 | 1.750 | 1.860 | 1.720 | 1.750 | 25,761 | -0.08(-4.37%) |
Jun 23, 2016 | 1.799 | 1.864 | 1.760 | 1.830 | 16,220 | +0.07(+3.98%) |
Jun 22, 2016 | 1.850 | 1.866 | 1.750 | 1.760 | 10,710 | -0.10(-5.38%) |
Jun 21, 2016 | 1.730 | 1.870 | 1.730 | 1.860 | 33,135 | +0.09(+5.08%) |
Jun 20, 2016 | 1.780 | 1.810 | 1.720 | 1.770 | 19,729 | +0.01(+0.57%) |
Jun 17, 2016 | 1.858 | 1.858 | 1.750 | 1.760 | 8,475 | -0.03(-1.68%) |
Jun 16, 2016 | 1.750 | 1.870 | 1.750 | 1.790 | 5,401 | +0.05(+2.87%) |
Jun 15, 2016 | 1.780 | 1.880 | 1.740 | 1.740 | 10,639 | -0.06(-3.33%) |
Jun 14, 2016 | 1.920 | 1.980 | 1.770 | 1.800 | 14,340 | -0.14(-7.34%) |
Jun 13, 2016 | 2.140 | 2.140 | 1.860 | 1.942 | 82,044 | -0.17(-7.94%) |
Jun 10, 2016 | 2.160 | 2.208 | 2.110 | 2.110 | 18,540 | -0.08(-3.65%) |
Jun 09, 2016 | 2.290 | 2.320 | 2.110 | 2.190 | 23,328 | -0.08(-3.52%) |
Jun 08, 2016 | 2.250 | 2.300 | 2.110 | 2.270 | 23,590 | +0.02(+0.89%) |
Jun 07, 2016 | 2.322 | 2.460 | 2.210 | 2.250 | 50,592 | +0.05(+2.27%) |
Jun 06, 2016 | 2.190 | 2.370 | 2.100 | 2.200 | 38,118 | +0.02(+0.69%) |
Jun 03, 2016 | 2.100 | 2.242 | 2.100 | 2.185 | 27,896 | +0.08(+3.55%) |
Jun 02, 2016 | 2.195 | 2.213 | 2.110 | 2.110 | 20,278 | -0.06(-2.76%) |
Jun 01, 2016 | 2.220 | 2.275 | 2.110 | 2.170 | 11,800 | -0.03(-1.36%) |
May 31, 2016 | 2.250 | 2.350 | 2.200 | 2.200 | 47,064 | -0.04(-1.79%) |
May 27, 2016 | 2.340 | 2.240 | 2.240 | 2.240 | 18,600 | +0.03(+1.36%) |
May 26, 2016 | 2.270 | 2.370 | 2.200 | 2.210 | 48,206 | -0.06(-2.64%) |
May 25, 2016 | 2.070 | 2.290 | 2.070 | 2.270 | 35,064 | +0.26(+12.94%) |
May 24, 2016 | 2.360 | 2.400 | 2.010 | 2.010 | 69,152 | -0.41(-16.94%) |
May 23, 2016 | 2.240 | 2.460 | 2.240 | 2.420 | 20,237 | +0.05(+2.11%) |
May 20, 2016 | 2.340 | 2.550 | 2.030 | 2.370 | 62,697 | +0.01(+0.42%) |
May 19, 2016 | 2.500 | 2.580 | 2.360 | 2.360 | 7,932 | -0.22(-8.54%) |
May 18, 2016 | 2.400 | 2.840 | 2.400 | 2.580 | 63,466 | +0.19(+7.97%) |
May 17, 2016 | 2.740 | 2.980 | 2.250 | 2.390 | 131,421 | -0.49(-17.01%) |
May 16, 2016 | 3.000 | 3.250 | 2.830 | 2.880 | 41,276 | -0.22(-7.09%) |
May 13, 2016 | 2.970 | 3.254 | 2.970 | 3.100 | 25,750 | +0.10(+3.33%) |
May 12, 2016 | 3.590 | 3.600 | 2.960 | 3.000 | 65,090 | -0.60(-16.66%) |
May 11, 2016 | 3.670 | 3.670 | 3.570 | 3.600 | 9,653 | +0.08(+2.27%) |
May 10, 2016 | 3.830 | 3.830 | 3.520 | 3.520 | 6,046 | -0.20(-5.38%) |
May 09, 2016 | 3.810 | 3.810 | 3.570 | 3.720 | 13,970 | -0.05(-1.33%) |
May 06, 2016 | 3.850 | 3.970 | 3.730 | 3.770 | 12,653 | -0.06(-1.57%) |
May 05, 2016 | 3.560 | 3.904 | 3.560 | 3.830 | 14,998 | +0.31(+8.81%) |
May 04, 2016 | 3.960 | 3.963 | 3.520 | 3.520 | 14,270 | -0.41(-10.43%) |
May 03, 2016 | 3.960 | 3.960 | 3.910 | 3.930 | 3,443 | -0.07(-1.75%) |