Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.430 | 2.440 | 2.230 | 2.270 | 197,618 | -0.17(-6.97%) |
May 30, 2017 | 2.510 | 2.536 | 2.380 | 2.440 | 136,689 | -0.07(-2.79%) |
May 26, 2017 | 2.360 | 2.550 | 2.320 | 2.510 | 194,577 | +0.15(+6.36%) |
May 25, 2017 | 2.360 | 2.410 | 2.260 | 2.360 | 136,928 | +0.01(+0.43%) |
May 24, 2017 | 2.340 | 2.416 | 2.250 | 2.350 | 105,801 | +0.01(+0.43%) |
May 23, 2017 | 2.320 | 2.400 | 2.210 | 2.340 | 157,252 | +0.02(+0.86%) |
May 22, 2017 | 2.280 | 2.320 | 2.103 | 2.320 | 428,474 | -0.16(-6.45%) |
May 19, 2017 | 2.520 | 2.547 | 2.405 | 2.480 | 181,195 | -0.05(-1.98%) |
May 18, 2017 | 2.240 | 2.620 | 2.240 | 2.530 | 380,479 | +0.27(+11.95%) |
May 17, 2017 | 2.700 | 2.740 | 2.040 | 2.260 | 789,471 | -0.46(-16.91%) |
May 16, 2017 | 2.700 | 2.796 | 2.700 | 2.720 | 121,842 | -0.01(-0.37%) |
May 15, 2017 | 2.750 | 2.821 | 2.700 | 2.730 | 119,203 | +0.01(+0.37%) |
May 12, 2017 | 2.700 | 2.770 | 2.670 | 2.720 | 120,398 | -0.03(-1.09%) |
May 11, 2017 | 2.770 | 2.900 | 2.700 | 2.750 | 180,481 | -0.12(-4.18%) |
May 10, 2017 | 2.660 | 2.920 | 2.660 | 2.870 | 144,411 | +0.17(+6.30%) |
May 09, 2017 | 2.700 | 2.730 | 2.632 | 2.700 | 194,001 | -0.05(-1.82%) |
May 08, 2017 | 2.780 | 2.880 | 2.650 | 2.750 | 341,095 | -0.09(-3.17%) |
May 05, 2017 | 3.030 | 3.030 | 2.710 | 2.840 | 400,792 | -0.15(-5.02%) |
May 04, 2017 | 3.100 | 3.106 | 2.904 | 2.990 | 258,050 | -0.12(-3.86%) |
May 03, 2017 | 3.130 | 3.160 | 3.020 | 3.110 | 155,763 | -0.05(-1.58%) |
May 02, 2017 | 3.160 | 3.195 | 3.050 | 3.160 | 153,069 | +0.01(+0.32%) |
May 01, 2017 | 3.050 | 3.200 | 3.040 | 3.150 | 266,068 | +0.09(+2.94%) |
Apr 28, 2017 | 3.100 | 3.200 | 3.050 | 3.060 | 229,029 | -0.12(-3.77%) |
Apr 27, 2017 | 3.170 | 3.210 | 3.040 | 3.180 | 517,321 | +0.02(+0.63%) |
Apr 26, 2017 | 3.270 | 3.270 | 3.110 | 3.160 | 378,447 | -0.11(-3.36%) |
Apr 25, 2017 | 3.210 | 3.370 | 3.190 | 3.270 | 542,891 | +0.07(+2.19%) |
Apr 24, 2017 | 3.150 | 3.228 | 3.110 | 3.200 | 348,156 | +0.11(+3.56%) |
Apr 21, 2017 | 3.250 | 3.250 | 3.050 | 3.090 | 275,376 | -0.14(-4.33%) |
Apr 20, 2017 | 3.140 | 3.250 | 3.140 | 3.230 | 248,643 | +0.08(+2.54%) |
Apr 19, 2017 | 3.050 | 3.230 | 3.020 | 3.150 | 302,829 | +0.09(+2.94%) |
Apr 18, 2017 | 3.100 | 3.160 | 2.952 | 3.060 | 237,491 | -0.03(-0.97%) |
Apr 17, 2017 | 3.080 | 3.150 | 2.910 | 3.090 | 602,211 | -0.07(-2.22%) |
Apr 13, 2017 | 3.230 | 3.390 | 3.140 | 3.160 | 671,959 | -0.16(-4.82%) |
Apr 12, 2017 | 3.220 | 3.390 | 3.100 | 3.320 | 837,035 | +0.10(+3.11%) |
Apr 11, 2017 | 3.050 | 3.330 | 2.910 | 3.220 | 1,432,009 | +0.18(+5.92%) |
Apr 10, 2017 | 2.900 | 3.680 | 2.750 | 3.040 | 4,137,370 | +0.17(+5.92%) |
Apr 07, 2017 | 2.450 | 2.870 | 2.360 | 2.870 | 1,709,086 | +0.41(+16.67%) |
Apr 06, 2017 | 2.130 | 2.500 | 2.130 | 2.460 | 843,371 | +0.31(+14.42%) |
Apr 05, 2017 | 2.110 | 2.220 | 2.110 | 2.150 | 204,272 | +0.01(+0.47%) |
Apr 04, 2017 | 2.200 | 2.260 | 2.120 | 2.140 | 137,338 | -0.04(-1.83%) |
Apr 03, 2017 | 2.300 | 2.300 | 2.100 | 2.180 | 525,692 | -0.12(-5.22%) |
Mar 31, 2017 | 2.120 | 2.300 | 2.102 | 2.300 | 989,444 | +0.27(+13.30%) |
Mar 30, 2017 | 2.160 | 2.160 | 2.020 | 2.030 | 559,209 | +0.05(+2.53%) |
Mar 29, 2017 | 2.010 | 2.030 | 1.960 | 1.980 | 320,745 | -0.05(-2.46%) |
Mar 28, 2017 | 2.330 | 2.450 | 1.950 | 2.030 | 1,252,351 | -0.30(-12.88%) |
Mar 27, 2017 | 2.280 | 2.330 | 2.200 | 2.330 | 556,632 | +0.13(+5.91%) |
Mar 24, 2017 | 2.140 | 2.350 | 2.130 | 2.200 | 917,393 | +0.07(+3.29%) |
Mar 23, 2017 | 2.010 | 2.190 | 2.000 | 2.130 | 493,933 | +0.08(+3.90%) |
Mar 22, 2017 | 1.990 | 2.090 | 1.961 | 2.050 | 150,267 | +0.04(+1.99%) |
Mar 21, 2017 | 2.110 | 2.150 | 1.960 | 2.010 | 497,355 | -0.10(-4.74%) |
Mar 20, 2017 | 2.080 | 2.110 | 2.000 | 2.110 | 311,477 | -0.01(-0.47%) |
Mar 17, 2017 | 2.190 | 2.200 | 1.900 | 2.120 | 979,363 | -0.01(-0.47%) |
Mar 16, 2017 | 1.900 | 2.140 | 1.862 | 2.130 | 1,290,929 | +0.26(+13.90%) |
Mar 15, 2017 | 1.900 | 1.900 | 1.850 | 1.870 | 224,193 | +0.00(+0.00%) |
Mar 14, 2017 | 1.870 | 1.955 | 1.780 | 1.870 | 697,680 | +0.06(+3.31%) |
Mar 13, 2017 | 1.920 | 1.934 | 1.720 | 1.810 | 555,741 | -0.13(-6.70%) |
Mar 10, 2017 | 1.850 | 2.050 | 1.840 | 1.940 | 2,296,578 | +0.12(+6.59%) |
Mar 09, 2017 | 1.740 | 1.840 | 1.710 | 1.820 | 213,320 | +0.08(+4.60%) |
Mar 08, 2017 | 1.650 | 1.852 | 1.650 | 1.740 | 397,839 | +0.04(+2.35%) |
Mar 07, 2017 | 1.770 | 1.820 | 1.680 | 1.700 | 215,444 | -0.05(-2.86%) |
Mar 06, 2017 | 1.930 | 1.950 | 1.681 | 1.750 | 1,081,031 | +0.05(+2.94%) |
Mar 03, 2017 | 1.670 | 1.750 | 1.600 | 1.700 | 299,354 | +0.02(+1.19%) |
Mar 02, 2017 | 1.860 | 1.860 | 1.660 | 1.680 | 324,586 | -0.18(-9.68%) |
Mar 01, 2017 | 1.890 | 1.900 | 1.820 | 1.860 | 316,114 | -0.04(-2.11%) |
Feb 28, 2017 | 1.880 | 1.900 | 1.755 | 1.900 | 253,799 | +0.04(+2.15%) |
Feb 27, 2017 | 1.900 | 1.900 | 1.750 | 1.860 | 372,850 | -0.04(-2.11%) |
Feb 24, 2017 | 1.800 | 1.900 | 1.720 | 1.900 | 366,238 | +0.12(+6.60%) |
Feb 23, 2017 | 1.710 | 1.890 | 1.570 | 1.782 | 514,408 | +0.07(+4.23%) |
Feb 22, 2017 | 1.840 | 2.210 | 1.630 | 1.710 | 2,256,714 | -0.23(-11.86%) |
Feb 21, 2017 | 1.540 | 1.940 | 1.470 | 1.940 | 1,852,019 | +0.47(+31.97%) |
Feb 17, 2017 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.550 | 1.630 | 1.440 | 1.470 | 659,510 | +0.00(+0.00%) |
Feb 15, 2017 | 1.660 | 1.780 | 1.400 | 1.470 | 1,319,579 | -0.33(-18.33%) |
Feb 14, 2017 | 1.280 | 1.850 | 1.270 | 1.800 | 2,749,663 | +0.52(+40.62%) |
Feb 13, 2017 | 1.350 | 1.360 | 1.270 | 1.280 | 575,524 | +0.00(+0.00%) |
Feb 10, 2017 | 1.350 | 1.359 | 1.270 | 1.280 | 544,656 | +0.03(+2.40%) |
Feb 09, 2017 | 1.200 | 1.290 | 1.150 | 1.250 | 492,237 | +0.08(+6.84%) |
Feb 08, 2017 | 1.230 | 1.290 | 1.150 | 1.170 | 513,616 | -0.10(-7.87%) |
Feb 07, 2017 | 1.150 | 1.420 | 1.150 | 1.270 | 2,036,708 | +0.12(+10.43%) |
Feb 06, 2017 | 1.030 | 1.280 | 1.010 | 1.150 | 1,013,738 | +0.11(+10.58%) |
Feb 03, 2017 | 1.050 | 1.070 | 1.000 | 1.040 | 200,974 | +0.00(+0.00%) |
Feb 02, 2017 | 1.030 | 1.060 | 0.9715 | 1.040 | 238,347 | +0.03(+2.97%) |
Feb 01, 2017 | 1.000 | 1.060 | 0.9815 | 1.010 | 328,431 | +0.02(+2.02%) |
Jan 31, 2017 | 1.000 | 1.000 | 0.9801 | 0.9900 | 82,219 | -0.01(-1.00%) |
Jan 30, 2017 | 0.9778 | 1.000 | 0.9700 | 1.000 | 130,206 | +0.01(+1.01%) |
Jan 27, 2017 | 0.9900 | 1.000 | 0.9700 | 0.9900 | 99,719 | +0.00(+0.00%) |
Jan 26, 2017 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 90,442 | +0.00(+0.01%) |
Jan 25, 2017 | 0.9800 | 0.9900 | 0.9500 | 0.9899 | 106,737 | +0.04(+4.20%) |
Jan 24, 2017 | 0.9900 | 0.9900 | 0.9450 | 0.9500 | 118,516 | -0.00(-0.51%) |
Jan 23, 2017 | 1.030 | 1.030 | 0.9350 | 0.9549 | 278,315 | -0.06(-5.46%) |
Jan 20, 2017 | 1.030 | 1.030 | 0.9900 | 1.010 | 268,277 | +0.00(+0.00%) |
Jan 19, 2017 | 1.060 | 1.070 | 1.000 | 1.010 | 224,556 | -0.01(-0.98%) |
Jan 18, 2017 | 1.050 | 1.060 | 1.000 | 1.020 | 285,116 | -0.02(-1.92%) |
Jan 17, 2017 | 1.160 | 1.170 | 1.000 | 1.040 | 1,020,510 | -0.10(-8.77%) |
Jan 13, 2017 | 1.140 | 1.140 | 1.140 | 0 | +0.08(+7.55%) | |
Jan 12, 2017 | 1.060 | 1.090 | 1.010 | 1.060 | 284,659 | +0.00(+0.00%) |
Jan 11, 2017 | 1.030 | 1.080 | 1.000 | 1.060 | 353,405 | +0.00(+0.00%) |
Jan 10, 2017 | 1.060 | 1.065 | 1.020 | 1.060 | 113,394 | +0.04(+3.92%) |
Jan 09, 2017 | 1.060 | 1.060 | 1.020 | 1.020 | 135,714 | -0.03(-2.86%) |
Jan 06, 2017 | 1.070 | 1.090 | 1.010 | 1.050 | 100,180 | -0.02(-1.87%) |
Jan 05, 2017 | 1.050 | 1.110 | 1.030 | 1.070 | 170,754 | +0.01(+0.94%) |
Jan 04, 2017 | 1.040 | 1.110 | 1.000 | 1.060 | 460,763 | +0.03(+2.91%) |
Jan 03, 2017 | 0.9700 | 1.050 | 0.9548 | 1.030 | 95,707 | +0.05(+5.12%) |
Dec 30, 2016 | 0.9798 | 0.9798 | 0.9798 | 0 | -0.04(-3.94%) | |
Dec 29, 2016 | 1.070 | 1.170 | 1.010 | 1.020 | 608,605 | +0.02(+2.00%) |
Dec 28, 2016 | 1.050 | 1.100 | 1.000 | 1.000 | 287,975 | -0.07(-6.54%) |
Dec 27, 2016 | 1.050 | 1.100 | 1.000 | 1.070 | 534,992 | +0.02(+1.90%) |
Dec 23, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.02(+1.94%) | |
Dec 22, 2016 | 0.9300 | 1.030 | 0.9200 | 1.030 | 267,695 | +0.10(+10.84%) |
Dec 21, 2016 | 0.9941 | 0.9999 | 0.9201 | 0.9293 | 285,455 | -0.05(-4.98%) |
Dec 20, 2016 | 0.9900 | 1.170 | 0.9120 | 0.9780 | 1,897,500 | +0.10(+11.14%) |
Dec 19, 2016 | 0.9100 | 0.9400 | 0.8800 | 0.8800 | 90,967 | -0.02(-2.55%) |
Dec 16, 2016 | 0.8900 | 0.9349 | 0.8800 | 0.9030 | 104,100 | +0.01(+1.46%) |
Dec 15, 2016 | 0.9300 | 0.9900 | 0.8800 | 0.8900 | 101,595 | -0.05(-5.32%) |
Dec 14, 2016 | 1.030 | 1.030 | 0.9400 | 0.9400 | 138,475 | -0.06(-6.00%) |
Dec 13, 2016 | 0.9900 | 1.000 | 0.9300 | 1.000 | 121,123 | +0.04(+4.17%) |
Dec 12, 2016 | 1.030 | 1.050 | 0.9320 | 0.9600 | 347,494 | -0.07(-6.80%) |
Dec 09, 2016 | 0.9262 | 1.030 | 0.9014 | 1.030 | 365,355 | +0.09(+9.69%) |
Dec 08, 2016 | 0.8700 | 0.9390 | 0.8700 | 0.9390 | 142,521 | +0.07(+7.93%) |
Dec 07, 2016 | 0.8704 | 0.8900 | 0.8700 | 0.8700 | 98,878 | -0.00(-0.05%) |
Dec 06, 2016 | 0.8800 | 0.9187 | 0.8500 | 0.8704 | 141,494 | -0.01(-1.09%) |
Dec 05, 2016 | 0.8515 | 0.8808 | 0.8440 | 0.8800 | 47,168 | +0.01(+1.06%) |
Dec 02, 2016 | 0.8740 | 0.8900 | 0.8500 | 0.8708 | 66,142 | +0.01(+1.26%) |
Dec 01, 2016 | 0.8200 | 0.8896 | 0.8200 | 0.8600 | 164,593 | +0.04(+4.88%) |
Nov 30, 2016 | 0.8200 | 0.8725 | 0.8080 | 0.8200 | 149,729 | +0.00(+0.00%) |
Nov 29, 2016 | 0.8700 | 0.8999 | 0.8080 | 0.8200 | 177,738 | -0.08(-8.89%) |
Nov 28, 2016 | 0.8700 | 0.9700 | 0.8700 | 0.9000 | 88,966 | +0.01(+1.11%) |
Nov 25, 2016 | 0.9100 | 0.9100 | 0.8680 | 0.8901 | 83,314 | -0.02(-2.19%) |
Nov 23, 2016 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.02(-1.64%) | |
Nov 22, 2016 | 0.9400 | 0.9700 | 0.9250 | 0.9252 | 68,667 | -0.04(-4.17%) |
Nov 21, 2016 | 0.9600 | 1.002 | 0.9000 | 0.9655 | 163,349 | -0.00(-0.46%) |
Nov 18, 2016 | 1.050 | 1.066 | 0.8500 | 0.9700 | 407,544 | -0.07(-6.73%) |
Nov 17, 2016 | 1.070 | 1.070 | 1.040 | 1.040 | 238,746 | -0.01(-0.94%) |
Nov 16, 2016 | 1.070 | 1.100 | 1.040 | 1.050 | 237,513 | -0.01(-0.95%) |
Nov 15, 2016 | 1.100 | 1.100 | 1.040 | 1.060 | 639,903 | +0.02(+1.92%) |
Nov 14, 2016 | 0.9900 | 1.050 | 0.9500 | 1.040 | 775,610 | +0.13(+14.29%) |
Nov 11, 2016 | 0.7990 | 0.9300 | 0.7801 | 0.9100 | 546,338 | +0.14(+17.42%) |
Nov 10, 2016 | 0.7000 | 0.9300 | 0.7000 | 0.7750 | 1,396,105 | +0.15(+23.02%) |
Nov 09, 2016 | 0.6400 | 0.6799 | 0.6028 | 0.6300 | 205,842 | -0.05(-7.34%) |
Nov 08, 2016 | 0.6195 | 0.6800 | 0.6000 | 0.6799 | 99,754 | +0.09(+15.24%) |
Nov 07, 2016 | 0.6100 | 0.7000 | 0.5825 | 0.5900 | 283,988 | -0.02(-3.28%) |
Nov 04, 2016 | 0.5000 | 0.7000 | 0.5000 | 0.6100 | 867,120 | +0.10(+19.61%) |
Nov 03, 2016 | 0.6210 | 0.6500 | 0.4900 | 0.5100 | 419,091 | -0.13(-20.31%) |
Nov 02, 2016 | 0.6600 | 0.7169 | 0.6200 | 0.6400 | 116,027 | -0.02(-3.03%) |
Nov 01, 2016 | 0.7200 | 0.7200 | 0.6000 | 0.6600 | 511,916 | -0.06(-8.33%) |
Oct 31, 2016 | 0.7500 | 0.7700 | 0.6899 | 0.7200 | 312,974 | -0.03(-4.00%) |
Oct 28, 2016 | 0.7600 | 0.7700 | 0.7270 | 0.7500 | 254,297 | -0.02(-2.50%) |
Oct 27, 2016 | 0.8000 | 0.8000 | 0.7600 | 0.7692 | 124,469 | -0.01(-1.38%) |
Oct 26, 2016 | 0.8000 | 0.8200 | 0.7700 | 0.7800 | 240,130 | -0.04(-4.88%) |
Oct 25, 2016 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 159,442 | +0.02(+2.50%) |
Oct 24, 2016 | 0.8300 | 0.8450 | 0.8000 | 0.8000 | 184,864 | -0.01(-1.23%) |
Oct 21, 2016 | 0.8400 | 0.8500 | 0.8100 | 0.8100 | 111,079 | -0.04(-4.72%) |
Oct 20, 2016 | 0.8300 | 0.8600 | 0.8037 | 0.8501 | 121,700 | -0.00(-0.57%) |
Oct 19, 2016 | 0.8400 | 0.8800 | 0.8301 | 0.8550 | 217,780 | -0.03(-2.84%) |
Oct 18, 2016 | 0.8400 | 0.8800 | 0.8000 | 0.8800 | 112,254 | +0.03(+3.53%) |
Oct 17, 2016 | 0.8500 | 0.8600 | 0.8000 | 0.8500 | 162,661 | -0.02(-2.30%) |
Oct 14, 2016 | 0.8684 | 0.9099 | 0.8263 | 0.8700 | 125,838 | +0.01(+1.16%) |
Oct 13, 2016 | 0.8820 | 0.8900 | 0.8320 | 0.8600 | 220,538 | -0.04(-4.44%) |
Oct 12, 2016 | 0.9200 | 0.9388 | 0.8900 | 0.9000 | 195,366 | -0.01(-1.60%) |
Oct 11, 2016 | 0.9300 | 0.9399 | 0.9000 | 0.9146 | 239,668 | -0.03(-2.70%) |
Oct 10, 2016 | 0.9800 | 0.9898 | 0.9301 | 0.9400 | 182,869 | -0.01(-0.90%) |
Oct 07, 2016 | 1.060 | 1.060 | 0.9400 | 0.9485 | 646,026 | -0.06(-6.09%) |
Oct 06, 2016 | 1.050 | 1.090 | 1.000 | 1.010 | 438,191 | -0.05(-4.72%) |
Oct 05, 2016 | 1.090 | 1.120 | 1.040 | 1.060 | 480,920 | -0.05(-4.50%) |
Oct 04, 2016 | 1.150 | 1.180 | 1.090 | 1.110 | 701,154 | -0.04(-3.48%) |
Oct 03, 2016 | 1.120 | 1.150 | 1.080 | 1.150 | 816,167 | +0.02(+1.77%) |
Sep 30, 2016 | 1.230 | 1.230 | 1.100 | 1.130 | 1,632,130 | -0.09(-7.38%) |
Sep 29, 2016 | 1.330 | 1.380 | 1.180 | 1.220 | 2,546,313 | -0.18(-12.86%) |
Sep 28, 2016 | 1.200 | 1.590 | 1.130 | 1.400 | 7,860,752 | -1.07(-43.32%) |
Sep 27, 2016 | 2.500 | 2.530 | 2.340 | 2.470 | 537,700 | -0.05(-1.98%) |
Sep 26, 2016 | 2.700 | 2.700 | 2.330 | 2.520 | 1,529,878 | -0.21(-7.69%) |
Sep 23, 2016 | 2.800 | 2.850 | 2.600 | 2.730 | 1,892,523 | -0.14(-4.88%) |
Sep 22, 2016 | 2.870 | 3.050 | 2.610 | 2.870 | 6,961,203 | +0.27(+10.38%) |
Sep 21, 2016 | 1.990 | 2.730 | 1.950 | 2.600 | 7,523,248 | +0.68(+35.57%) |
Sep 20, 2016 | 1.960 | 2.060 | 1.830 | 1.918 | 1,121,552 | +0.25(+14.84%) |
Sep 19, 2016 | 1.690 | 1.693 | 1.660 | 1.670 | 35,750 | -0.03(-1.76%) |
Sep 16, 2016 | 1.650 | 1.710 | 1.650 | 1.700 | 80,717 | -0.01(-0.58%) |
Sep 15, 2016 | 1.670 | 1.730 | 1.610 | 1.710 | 152,522 | +0.04(+2.40%) |
Sep 14, 2016 | 1.660 | 1.700 | 1.660 | 1.670 | 24,838 | -0.01(-0.60%) |
Sep 13, 2016 | 1.700 | 1.714 | 1.670 | 1.680 | 35,503 | -0.01(-0.59%) |
Sep 12, 2016 | 1.630 | 1.710 | 1.630 | 1.690 | 58,520 | +0.00(+0.00%) |
Sep 09, 2016 | 1.710 | 1.743 | 1.690 | 1.690 | 59,334 | -0.04(-2.31%) |
Sep 08, 2016 | 1.700 | 1.760 | 1.700 | 1.730 | 32,180 | +0.05(+2.98%) |
Sep 07, 2016 | 1.680 | 1.760 | 1.680 | 1.680 | 87,319 | -0.01(-0.59%) |
Sep 06, 2016 | 1.690 | 1.790 | 1.660 | 1.690 | 93,562 | -0.01(-0.59%) |
Sep 02, 2016 | 1.680 | 1.700 | 1.700 | 1.700 | 34,300 | +0.05(+3.03%) |
Sep 01, 2016 | 1.730 | 1.740 | 1.650 | 1.650 | 65,883 | -0.07(-4.08%) |
Aug 31, 2016 | 1.740 | 1.760 | 1.660 | 1.720 | 48,052 | -0.03(-1.71%) |
Aug 30, 2016 | 1.730 | 1.800 | 1.630 | 1.750 | 62,049 | +0.04(+2.33%) |
Aug 29, 2016 | 1.570 | 1.740 | 1.570 | 1.710 | 98,825 | +0.09(+5.56%) |
Aug 26, 2016 | 1.800 | 1.800 | 1.560 | 1.620 | 145,633 | -0.15(-8.47%) |
Aug 25, 2016 | 1.850 | 1.850 | 1.700 | 1.770 | 270,165 | -0.17(-8.76%) |
Aug 24, 2016 | 2.000 | 2.040 | 1.940 | 1.940 | 33,298 | -0.05(-2.51%) |
Aug 23, 2016 | 1.970 | 2.050 | 1.890 | 1.990 | 87,784 | +0.05(+2.58%) |
Aug 22, 2016 | 1.990 | 2.070 | 1.880 | 1.940 | 122,815 | -0.06(-3.00%) |
Aug 19, 2016 | 2.010 | 2.070 | 1.880 | 2.000 | 160,224 | +0.02(+1.01%) |
Aug 18, 2016 | 1.860 | 2.055 | 1.820 | 1.980 | 119,168 | +0.11(+5.88%) |
Aug 17, 2016 | 1.870 | 1.920 | 1.810 | 1.870 | 60,769 | -0.01(-0.53%) |
Aug 16, 2016 | 1.850 | 1.930 | 1.800 | 1.880 | 217,252 | -0.03(-1.57%) |
Aug 15, 2016 | 1.950 | 1.980 | 1.860 | 1.910 | 108,296 | -0.02(-1.04%) |
Aug 12, 2016 | 1.900 | 1.970 | 1.760 | 1.930 | 92,733 | +0.06(+3.21%) |
Aug 11, 2016 | 1.910 | 1.930 | 1.760 | 1.870 | 151,970 | +0.06(+3.31%) |
Aug 10, 2016 | 2.170 | 2.170 | 1.717 | 1.810 | 318,377 | -0.30(-14.22%) |
Aug 09, 2016 | 2.250 | 2.420 | 2.080 | 2.110 | 322,352 | -0.05(-2.31%) |
Aug 08, 2016 | 2.100 | 2.250 | 2.050 | 2.160 | 294,734 | +0.11(+5.37%) |
Aug 05, 2016 | 2.020 | 2.100 | 1.970 | 2.050 | 151,677 | +0.05(+2.50%) |
Aug 04, 2016 | 1.980 | 2.050 | 1.830 | 2.000 | 184,414 | +0.04(+2.04%) |
Aug 03, 2016 | 2.070 | 2.160 | 1.890 | 1.960 | 338,770 | -0.08(-3.92%) |
Aug 02, 2016 | 1.980 | 2.070 | 1.910 | 2.040 | 463,626 | +0.12(+6.25%) |
Aug 01, 2016 | 1.640 | 2.060 | 1.630 | 1.920 | 949,673 | +0.28(+17.07%) |
Jul 29, 2016 | 1.540 | 1.660 | 1.540 | 1.640 | 273,102 | +0.07(+4.46%) |
Jul 28, 2016 | 1.590 | 1.600 | 1.491 | 1.570 | 48,604 | +0.01(+0.64%) |
Jul 27, 2016 | 1.580 | 1.580 | 1.510 | 1.560 | 65,118 | +0.01(+0.32%) |
Jul 26, 2016 | 1.560 | 1.600 | 1.520 | 1.555 | 51,207 | +0.00(+0.32%) |
Jul 25, 2016 | 1.520 | 1.590 | 1.520 | 1.550 | 39,744 | +0.05(+3.33%) |
Jul 22, 2016 | 1.490 | 1.520 | 1.450 | 1.500 | 26,296 | +0.02(+1.35%) |
Jul 21, 2016 | 1.490 | 1.520 | 1.450 | 1.480 | 44,586 | -0.02(-1.33%) |
Jul 20, 2016 | 1.540 | 1.540 | 1.480 | 1.500 | 48,459 | -0.03(-1.96%) |
Jul 19, 2016 | 1.530 | 1.560 | 1.510 | 1.530 | 29,073 | -0.01(-0.65%) |
Jul 18, 2016 | 1.540 | 1.570 | 1.516 | 1.540 | 29,869 | +0.02(+1.32%) |
Jul 15, 2016 | 1.540 | 1.560 | 1.500 | 1.520 | 29,582 | +0.00(+0.00%) |
Jul 14, 2016 | 1.510 | 1.560 | 1.480 | 1.520 | 40,466 | +0.04(+2.70%) |
Jul 13, 2016 | 1.560 | 1.560 | 1.480 | 1.480 | 94,146 | -0.07(-4.52%) |
Jul 12, 2016 | 1.600 | 1.615 | 1.530 | 1.550 | 60,254 | -0.02(-1.27%) |
Jul 11, 2016 | 1.570 | 1.600 | 1.560 | 1.570 | 61,357 | +0.01(+0.64%) |
Jul 08, 2016 | 1.530 | 1.570 | 1.522 | 1.560 | 51,898 | +0.04(+2.52%) |
Jul 07, 2016 | 1.530 | 1.540 | 1.500 | 1.522 | 29,752 | -0.01(-0.55%) |
Jul 05, 2016 | 1.530 | 1.560 | 1.480 | 1.530 | 38,004 | +0.01(+0.66%) |
Jul 01, 2016 | 1.540 | 1.520 | 1.520 | 1.520 | 66,100 | +0.05(+3.40%) |
Jun 30, 2016 | 1.570 | 1.630 | 1.450 | 1.470 | 162,006 | -0.10(-6.37%) |
Jun 29, 2016 | 1.480 | 1.610 | 1.479 | 1.570 | 223,597 | +0.08(+5.37%) |
Jun 28, 2016 | 1.500 | 1.510 | 1.476 | 1.490 | 53,712 | +0.02(+1.36%) |
Jun 27, 2016 | 1.520 | 1.520 | 1.390 | 1.470 | 149,031 | -0.08(-5.16%) |
Jun 24, 2016 | 1.300 | 1.550 | 1.295 | 1.550 | 100,374 | +0.10(+6.90%) |
Jun 23, 2016 | 1.450 | 1.470 | 1.364 | 1.450 | 103,425 | +0.03(+2.11%) |
Jun 22, 2016 | 1.390 | 1.430 | 1.360 | 1.420 | 100,748 | +0.01(+0.71%) |
Jun 21, 2016 | 1.380 | 1.415 | 1.360 | 1.410 | 48,859 | +0.03(+2.17%) |
Jun 20, 2016 | 1.470 | 1.470 | 1.350 | 1.380 | 56,344 | -0.02(-1.43%) |
Jun 17, 2016 | 1.410 | 1.430 | 1.350 | 1.400 | 46,865 | +0.03(+2.19%) |
Jun 16, 2016 | 1.420 | 1.440 | 1.350 | 1.370 | 87,715 | -0.07(-4.86%) |
Jun 15, 2016 | 1.420 | 1.450 | 1.420 | 1.440 | 29,127 | +0.01(+0.70%) |
Jun 14, 2016 | 1.390 | 1.450 | 1.350 | 1.430 | 62,029 | +0.05(+3.62%) |
Jun 13, 2016 | 1.400 | 1.450 | 1.370 | 1.380 | 31,467 | -0.04(-2.82%) |
Jun 10, 2016 | 1.450 | 1.480 | 1.360 | 1.420 | 63,713 | -0.05(-3.40%) |
Jun 09, 2016 | 1.470 | 1.490 | 1.450 | 1.470 | 26,993 | -0.01(-0.68%) |
Jun 08, 2016 | 1.480 | 1.500 | 1.440 | 1.480 | 101,952 | +0.02(+1.37%) |
Jun 07, 2016 | 1.460 | 1.470 | 1.440 | 1.460 | 48,811 | -0.01(-0.68%) |
Jun 06, 2016 | 1.450 | 1.490 | 1.450 | 1.470 | 74,643 | +0.03(+2.08%) |
Jun 03, 2016 | 1.510 | 1.570 | 1.420 | 1.440 | 72,493 | -0.07(-4.63%) |
Jun 02, 2016 | 1.520 | 1.590 | 1.500 | 1.510 | 178,483 | +0.02(+1.34%) |