Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.280 | 2.400 | 2.240 | 2.250 | 63,121 | +0.01(+0.45%) |
May 30, 2017 | 2.220 | 2.240 | 2.150 | 2.240 | 61,053 | +0.01(+0.45%) |
May 26, 2017 | 2.260 | 2.260 | 2.160 | 2.230 | 8,181 | +0.02(+0.90%) |
May 25, 2017 | 2.280 | 2.290 | 2.210 | 2.210 | 5,499 | +0.00(+0.00%) |
May 24, 2017 | 2.250 | 2.287 | 2.180 | 2.210 | 17,109 | -0.07(-3.07%) |
May 23, 2017 | 2.400 | 2.450 | 2.230 | 2.280 | 56,025 | -0.06(-2.56%) |
May 22, 2017 | 2.470 | 2.520 | 2.320 | 2.340 | 30,638 | -0.05(-2.09%) |
May 19, 2017 | 2.260 | 2.490 | 2.130 | 2.390 | 86,774 | +0.11(+4.82%) |
May 18, 2017 | 2.300 | 2.340 | 2.240 | 2.280 | 26,380 | +0.07(+3.17%) |
May 17, 2017 | 2.230 | 2.270 | 2.180 | 2.210 | 47,766 | -0.04(-1.78%) |
May 16, 2017 | 2.340 | 2.340 | 2.240 | 2.250 | 12,847 | -0.14(-5.86%) |
May 15, 2017 | 2.460 | 2.545 | 2.320 | 2.390 | 33,637 | +0.02(+0.84%) |
May 12, 2017 | 2.365 | 2.480 | 2.250 | 2.370 | 54,482 | +0.05(+2.16%) |
May 11, 2017 | 2.300 | 2.420 | 2.280 | 2.320 | 20,979 | -0.02(-0.85%) |
May 10, 2017 | 2.260 | 2.540 | 2.160 | 2.340 | 92,723 | +0.08(+3.54%) |
May 09, 2017 | 2.250 | 2.400 | 2.190 | 2.260 | 63,941 | +0.01(+0.44%) |
May 08, 2017 | 2.380 | 2.450 | 2.250 | 2.250 | 64,579 | -0.02(-0.88%) |
May 05, 2017 | 2.280 | 2.290 | 2.180 | 2.270 | 26,144 | +0.07(+3.18%) |
May 04, 2017 | 2.210 | 2.230 | 2.180 | 2.200 | 8,319 | +0.00(+0.00%) |
May 03, 2017 | 2.220 | 2.220 | 2.200 | 2.200 | 1,288 | -0.04(-1.79%) |
May 02, 2017 | 2.260 | 2.380 | 2.240 | 2.240 | 8,807 | -0.02(-0.88%) |
May 01, 2017 | 2.250 | 2.300 | 2.250 | 2.260 | 7,389 | -0.02(-0.88%) |
Apr 28, 2017 | 2.390 | 2.390 | 2.266 | 2.280 | 3,991 | -0.08(-3.39%) |
Apr 27, 2017 | 2.280 | 2.400 | 2.240 | 2.360 | 31,676 | +0.10(+4.42%) |
Apr 26, 2017 | 2.230 | 2.320 | 2.210 | 2.260 | 25,226 | +0.05(+2.26%) |
Apr 25, 2017 | 2.150 | 2.210 | 2.130 | 2.210 | 18,592 | +0.08(+3.76%) |
Apr 24, 2017 | 2.130 | 2.150 | 2.100 | 2.130 | 10,824 | +0.01(+0.47%) |
Apr 21, 2017 | 2.170 | 2.230 | 2.100 | 2.120 | 22,663 | -0.07(-3.20%) |
Apr 20, 2017 | 2.160 | 2.300 | 2.130 | 2.190 | 33,858 | +0.02(+0.92%) |
Apr 19, 2017 | 2.260 | 2.270 | 2.170 | 2.170 | 30,919 | -0.01(-0.46%) |
Apr 18, 2017 | 2.210 | 2.220 | 2.150 | 2.180 | 85,963 | -0.04(-1.80%) |
Apr 17, 2017 | 2.270 | 2.270 | 2.200 | 2.220 | 44,435 | -0.04(-1.77%) |
Apr 13, 2017 | 2.290 | 2.360 | 2.250 | 2.260 | 60,497 | -0.03(-1.31%) |
Apr 12, 2017 | 2.310 | 2.340 | 2.280 | 2.290 | 14,048 | -0.06(-2.55%) |
Apr 11, 2017 | 2.350 | 2.425 | 2.320 | 2.350 | 30,715 | -0.06(-2.49%) |
Apr 10, 2017 | 2.400 | 2.450 | 2.400 | 2.410 | 39,306 | -0.02(-0.82%) |
Apr 07, 2017 | 2.520 | 2.570 | 2.400 | 2.430 | 24,365 | -0.14(-5.45%) |
Apr 06, 2017 | 2.540 | 2.610 | 2.505 | 2.570 | 29,660 | +0.02(+0.78%) |
Apr 05, 2017 | 2.440 | 2.620 | 2.440 | 2.550 | 74,828 | +0.04(+1.59%) |
Apr 04, 2017 | 2.790 | 2.830 | 2.510 | 2.510 | 39,795 | -0.27(-9.71%) |
Apr 03, 2017 | 3.000 | 3.000 | 2.780 | 2.780 | 33,371 | -0.15(-5.12%) |
Mar 31, 2017 | 2.610 | 2.930 | 2.600 | 2.930 | 109,440 | +0.15(+5.40%) |
Mar 30, 2017 | 2.400 | 2.940 | 2.400 | 2.780 | 226,176 | +0.37(+15.35%) |
Mar 29, 2017 | 1.930 | 2.429 | 1.880 | 2.410 | 202,368 | +0.58(+31.69%) |
Mar 28, 2017 | 1.790 | 1.904 | 1.790 | 1.830 | 37,515 | -0.12(-6.15%) |
Mar 27, 2017 | 2.030 | 2.140 | 1.840 | 1.950 | 31,474 | -0.06(-2.99%) |
Mar 24, 2017 | 2.015 | 2.090 | 1.990 | 2.010 | 154,757 | +0.06(+3.08%) |
Mar 23, 2017 | 1.890 | 2.000 | 1.880 | 1.950 | 53,337 | +0.09(+4.84%) |
Mar 22, 2017 | 1.700 | 1.870 | 1.700 | 1.860 | 64,650 | +0.18(+10.71%) |
Mar 21, 2017 | 1.670 | 1.770 | 1.640 | 1.680 | 50,134 | +0.04(+2.44%) |
Mar 20, 2017 | 1.650 | 1.680 | 1.634 | 1.640 | 21,849 | -0.01(-0.61%) |
Mar 17, 2017 | 1.610 | 1.650 | 1.600 | 1.650 | 29,428 | +0.05(+3.12%) |
Mar 16, 2017 | 1.500 | 1.620 | 1.500 | 1.600 | 81,905 | +0.07(+4.58%) |
Mar 15, 2017 | 1.580 | 1.580 | 1.520 | 1.530 | 11,067 | +0.00(+0.00%) |
Mar 14, 2017 | 1.580 | 1.580 | 1.520 | 1.530 | 58,823 | -0.05(-3.16%) |
Mar 13, 2017 | 1.593 | 1.600 | 1.580 | 1.580 | 24,630 | +0.00(+0.00%) |
Mar 10, 2017 | 1.645 | 1.645 | 1.580 | 1.580 | 14,997 | -0.02(-1.25%) |
Mar 09, 2017 | 1.610 | 1.615 | 1.600 | 1.600 | 11,422 | -0.02(-1.23%) |
Mar 08, 2017 | 1.660 | 1.690 | 1.600 | 1.620 | 17,358 | -0.03(-1.82%) |
Mar 07, 2017 | 1.670 | 1.670 | 1.630 | 1.650 | 4,896 | +0.00(+0.00%) |
Mar 06, 2017 | 1.710 | 1.720 | 1.620 | 1.650 | 36,484 | -0.06(-3.51%) |
Mar 03, 2017 | 1.820 | 1.820 | 1.700 | 1.710 | 1,787 | -0.04(-2.29%) |
Mar 02, 2017 | 1.700 | 1.750 | 1.700 | 1.750 | 29,200 | -0.02(-1.13%) |
Mar 01, 2017 | 1.830 | 1.840 | 1.770 | 1.770 | 21,989 | -0.03(-1.67%) |
Feb 28, 2017 | 1.830 | 1.830 | 1.800 | 1.800 | 9,156 | -0.01(-0.55%) |
Feb 27, 2017 | 1.780 | 1.830 | 1.760 | 1.810 | 36,443 | +0.02(+1.12%) |
Feb 24, 2017 | 1.785 | 1.790 | 1.770 | 1.790 | 12,051 | -0.01(-0.56%) |
Feb 23, 2017 | 1.810 | 1.810 | 1.780 | 1.800 | 23,799 | -0.01(-0.55%) |
Feb 22, 2017 | 1.790 | 1.815 | 1.790 | 1.810 | 12,947 | +0.01(+0.56%) |
Feb 21, 2017 | 1.800 | 1.810 | 1.800 | 1.800 | 31,841 | +0.00(+0.00%) |
Feb 17, 2017 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
Feb 16, 2017 | 1.820 | 1.830 | 1.800 | 1.810 | 25,977 | +0.02(+1.12%) |
Feb 15, 2017 | 1.790 | 1.820 | 1.770 | 1.790 | 68,375 | +0.02(+1.13%) |
Feb 14, 2017 | 1.700 | 1.770 | 1.670 | 1.770 | 116,039 | +0.11(+6.63%) |
Feb 13, 2017 | 1.650 | 1.730 | 1.650 | 1.660 | 55,252 | +0.03(+1.84%) |
Feb 10, 2017 | 1.690 | 1.720 | 1.620 | 1.630 | 45,880 | -0.02(-1.21%) |
Feb 09, 2017 | 1.700 | 1.720 | 1.610 | 1.650 | 192,869 | -0.07(-4.07%) |
Feb 08, 2017 | 1.760 | 1.820 | 1.720 | 1.720 | 39,444 | -0.09(-4.97%) |
Feb 07, 2017 | 1.930 | 1.940 | 1.810 | 1.810 | 30,742 | -0.12(-6.22%) |
Feb 06, 2017 | 1.980 | 1.990 | 1.930 | 1.930 | 13,520 | -0.03(-1.53%) |
Feb 03, 2017 | 2.020 | 2.030 | 1.960 | 1.960 | 20,131 | -0.05(-2.49%) |
Feb 02, 2017 | 2.010 | 2.050 | 1.990 | 2.010 | 38,593 | -0.07(-3.37%) |
Feb 01, 2017 | 2.080 | 2.090 | 2.060 | 2.080 | 2,578 | +0.00(+0.00%) |
Jan 31, 2017 | 2.060 | 2.120 | 2.020 | 2.080 | 37,954 | +0.00(+0.00%) |
Jan 30, 2017 | 2.050 | 2.120 | 2.020 | 2.080 | 38,117 | -0.01(-0.48%) |
Jan 27, 2017 | 2.120 | 2.120 | 2.070 | 2.090 | 14,213 | +0.01(+0.48%) |
Jan 26, 2017 | 2.080 | 2.150 | 2.080 | 2.080 | 10,681 | -0.04(-1.89%) |
Jan 25, 2017 | 2.120 | 2.180 | 2.100 | 2.120 | 96,561 | +0.00(+0.00%) |
Jan 24, 2017 | 2.110 | 2.140 | 2.054 | 2.120 | 70,152 | -0.01(-0.47%) |
Jan 23, 2017 | 2.100 | 2.150 | 2.060 | 2.130 | 32,624 | +0.03(+1.43%) |
Jan 20, 2017 | 2.200 | 2.200 | 2.080 | 2.100 | 49,374 | -0.04(-1.87%) |
Jan 19, 2017 | 2.150 | 2.170 | 2.140 | 2.140 | 19,132 | -0.02(-0.93%) |
Jan 18, 2017 | 2.150 | 2.200 | 2.120 | 2.160 | 91,457 | +0.00(+0.00%) |
Jan 17, 2017 | 2.210 | 2.260 | 2.150 | 2.160 | 13,185 | -0.07(-3.14%) |
Jan 13, 2017 | 2.230 | 2.230 | 2.230 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 2.250 | 2.250 | 2.180 | 2.230 | 230,824 | +0.00(+0.00%) |
Jan 11, 2017 | 2.200 | 2.280 | 2.200 | 2.230 | 84,713 | +0.03(+1.36%) |
Jan 10, 2017 | 2.180 | 2.230 | 2.180 | 2.200 | 97,522 | +0.03(+1.38%) |
Jan 09, 2017 | 2.240 | 2.280 | 2.160 | 2.170 | 111,524 | -0.07(-3.13%) |
Jan 06, 2017 | 2.250 | 2.280 | 2.240 | 2.240 | 19,310 | -0.01(-0.44%) |
Jan 05, 2017 | 2.230 | 2.270 | 2.230 | 2.250 | 56,641 | +0.01(+0.45%) |
Jan 04, 2017 | 2.220 | 2.320 | 2.220 | 2.240 | 27,260 | +0.04(+1.82%) |
Jan 03, 2017 | 2.300 | 2.340 | 2.200 | 2.200 | 57,856 | -0.15(-6.38%) |
Dec 30, 2016 | 2.350 | 2.350 | 2.350 | 0 | +0.04(+1.73%) | |
Dec 29, 2016 | 2.250 | 2.350 | 2.200 | 2.310 | 53,029 | +0.06(+2.67%) |
Dec 28, 2016 | 2.240 | 2.270 | 2.180 | 2.250 | 107,201 | -0.01(-0.44%) |
Dec 27, 2016 | 2.250 | 2.260 | 2.140 | 2.260 | 35,159 | +0.02(+0.89%) |
Dec 23, 2016 | 2.240 | 2.240 | 2.240 | 0 | +0.12(+5.66%) | |
Dec 22, 2016 | 2.230 | 2.230 | 2.100 | 2.120 | 28,181 | -0.10(-4.50%) |
Dec 21, 2016 | 2.240 | 2.310 | 2.100 | 2.220 | 33,775 | -0.07(-3.06%) |
Dec 20, 2016 | 2.330 | 2.370 | 2.240 | 2.290 | 72,380 | -0.01(-0.43%) |
Dec 19, 2016 | 2.130 | 2.370 | 2.110 | 2.300 | 296,233 | +0.14(+6.48%) |
Dec 16, 2016 | 2.090 | 2.170 | 2.010 | 2.160 | 131,663 | +0.07(+3.35%) |
Dec 15, 2016 | 1.970 | 2.090 | 1.950 | 2.090 | 128,154 | +0.14(+7.18%) |
Dec 14, 2016 | 2.100 | 2.100 | 1.940 | 1.950 | 100,696 | -0.09(-4.41%) |
Dec 13, 2016 | 2.360 | 2.420 | 1.960 | 2.040 | 150,715 | -0.16(-7.27%) |
Dec 12, 2016 | 2.800 | 3.340 | 1.950 | 2.200 | 660,318 | -1.66(-43.01%) |
Dec 09, 2016 | 3.770 | 3.950 | 3.710 | 3.860 | 21,948 | +0.09(+2.39%) |
Dec 08, 2016 | 3.810 | 3.900 | 3.730 | 3.770 | 119,726 | -0.02(-0.53%) |
Dec 07, 2016 | 3.670 | 3.800 | 3.638 | 3.790 | 47,869 | +0.15(+4.12%) |
Dec 06, 2016 | 3.620 | 3.750 | 3.500 | 3.640 | 49,111 | +0.06(+1.68%) |
Dec 05, 2016 | 3.550 | 3.720 | 3.550 | 3.580 | 19,687 | +0.03(+0.85%) |
Dec 02, 2016 | 3.510 | 3.615 | 3.510 | 3.550 | 14,566 | +0.05(+1.43%) |
Dec 01, 2016 | 3.600 | 3.690 | 3.461 | 3.500 | 142,069 | -0.08(-2.23%) |
Nov 30, 2016 | 3.770 | 3.810 | 3.580 | 3.580 | 51,525 | -0.17(-4.53%) |
Nov 29, 2016 | 3.880 | 3.960 | 3.581 | 3.750 | 32,715 | -0.15(-3.85%) |
Nov 28, 2016 | 3.950 | 3.970 | 3.880 | 3.900 | 16,861 | -0.08(-2.01%) |
Nov 25, 2016 | 3.970 | 3.980 | 3.910 | 3.980 | 9,133 | +0.04(+1.02%) |
Nov 23, 2016 | 3.940 | 3.940 | 3.940 | 0 | +0.03(+0.77%) | |
Nov 22, 2016 | 3.870 | 3.990 | 3.870 | 3.910 | 28,500 | -0.01(-0.26%) |
Nov 21, 2016 | 3.910 | 3.990 | 3.730 | 3.920 | 49,424 | +0.02(+0.51%) |
Nov 18, 2016 | 3.710 | 3.910 | 3.550 | 3.900 | 49,708 | +0.14(+3.72%) |
Nov 17, 2016 | 3.940 | 3.990 | 3.635 | 3.760 | 648,766 | -0.19(-4.81%) |
Nov 16, 2016 | 3.980 | 4.050 | 3.906 | 3.950 | 25,785 | -0.05(-1.25%) |
Nov 15, 2016 | 3.930 | 4.020 | 3.690 | 4.000 | 52,095 | +0.07(+1.78%) |
Nov 14, 2016 | 3.860 | 4.050 | 3.800 | 3.930 | 42,888 | +0.13(+3.42%) |
Nov 11, 2016 | 3.860 | 3.860 | 3.672 | 3.800 | 52,287 | -0.07(-1.81%) |
Nov 10, 2016 | 3.900 | 3.990 | 3.860 | 3.870 | 37,812 | +0.01(+0.26%) |
Nov 09, 2016 | 3.550 | 3.990 | 3.310 | 3.860 | 65,039 | +0.12(+3.21%) |
Nov 08, 2016 | 3.850 | 3.930 | 3.667 | 3.740 | 46,902 | -0.11(-2.86%) |
Nov 07, 2016 | 3.990 | 4.070 | 3.830 | 3.850 | 85,229 | +0.05(+1.32%) |
Nov 04, 2016 | 3.600 | 3.930 | 3.553 | 3.800 | 409,178 | +0.23(+6.44%) |
Nov 03, 2016 | 3.620 | 3.650 | 3.550 | 3.570 | 56,095 | -0.07(-1.92%) |
Nov 02, 2016 | 3.570 | 3.720 | 3.450 | 3.640 | 124,702 | +0.08(+2.25%) |
Nov 01, 2016 | 3.170 | 3.740 | 3.170 | 3.560 | 150,028 | +0.54(+17.88%) |
Oct 31, 2016 | 3.070 | 3.280 | 2.810 | 3.020 | 69,686 | -0.12(-3.82%) |
Oct 28, 2016 | 3.250 | 3.250 | 3.080 | 3.140 | 38,275 | -0.11(-3.38%) |
Oct 27, 2016 | 3.170 | 3.300 | 3.150 | 3.250 | 19,819 | +0.10(+3.17%) |
Oct 26, 2016 | 3.060 | 3.240 | 2.980 | 3.150 | 58,745 | +0.07(+2.27%) |
Oct 25, 2016 | 3.200 | 3.200 | 3.000 | 3.080 | 55,280 | -0.10(-3.14%) |
Oct 24, 2016 | 3.220 | 3.240 | 3.110 | 3.180 | 16,108 | +0.02(+0.63%) |
Oct 21, 2016 | 3.160 | 3.250 | 3.100 | 3.160 | 21,338 | +0.00(+0.00%) |
Oct 20, 2016 | 3.160 | 3.190 | 3.069 | 3.160 | 62,289 | +0.02(+0.64%) |
Oct 19, 2016 | 3.070 | 3.150 | 3.010 | 3.140 | 37,213 | +0.08(+2.61%) |
Oct 18, 2016 | 3.070 | 3.100 | 2.960 | 3.060 | 20,193 | +0.01(+0.33%) |
Oct 17, 2016 | 3.010 | 3.060 | 2.950 | 3.050 | 27,592 | +0.01(+0.33%) |
Oct 14, 2016 | 2.980 | 3.095 | 2.970 | 3.040 | 12,054 | +0.06(+2.01%) |
Oct 13, 2016 | 3.070 | 3.150 | 2.910 | 2.980 | 38,723 | -0.10(-3.25%) |
Oct 12, 2016 | 3.140 | 3.195 | 3.060 | 3.080 | 49,799 | -0.05(-1.60%) |
Oct 11, 2016 | 3.150 | 3.199 | 3.070 | 3.130 | 85,670 | -0.02(-0.63%) |
Oct 10, 2016 | 3.060 | 3.200 | 3.060 | 3.150 | 31,072 | +0.06(+1.94%) |
Oct 07, 2016 | 3.120 | 3.120 | 3.024 | 3.090 | 15,558 | -0.04(-1.28%) |
Oct 06, 2016 | 3.120 | 3.230 | 3.105 | 3.130 | 9,355 | +0.02(+0.64%) |
Oct 05, 2016 | 3.270 | 3.321 | 3.030 | 3.110 | 70,789 | -0.16(-4.89%) |
Oct 04, 2016 | 3.160 | 3.310 | 2.950 | 3.270 | 56,640 | +0.11(+3.48%) |
Oct 03, 2016 | 2.990 | 3.310 | 2.990 | 3.160 | 58,881 | +0.21(+7.12%) |
Sep 30, 2016 | 3.080 | 3.230 | 2.930 | 2.950 | 67,731 | -0.13(-4.22%) |
Sep 29, 2016 | 3.300 | 3.460 | 3.060 | 3.080 | 88,924 | -0.14(-4.35%) |
Sep 28, 2016 | 3.100 | 3.300 | 3.050 | 3.220 | 203,313 | +0.22(+7.33%) |
Sep 27, 2016 | 2.720 | 3.040 | 2.670 | 3.000 | 95,819 | +0.40(+15.38%) |
Sep 26, 2016 | 2.640 | 2.650 | 2.480 | 2.600 | 35,405 | +0.00(+0.00%) |
Sep 23, 2016 | 2.700 | 2.745 | 2.540 | 2.600 | 23,833 | -0.07(-2.62%) |
Sep 22, 2016 | 2.780 | 2.840 | 2.650 | 2.670 | 46,894 | -0.08(-2.91%) |
Sep 21, 2016 | 2.680 | 2.820 | 2.650 | 2.750 | 54,111 | +0.07(+2.61%) |
Sep 20, 2016 | 2.690 | 2.690 | 2.650 | 2.680 | 18,885 | +0.00(+0.00%) |
Sep 19, 2016 | 2.690 | 2.700 | 2.550 | 2.680 | 41,336 | +0.04(+1.52%) |
Sep 16, 2016 | 2.410 | 2.640 | 2.220 | 2.640 | 49,629 | +0.18(+7.32%) |
Sep 15, 2016 | 2.580 | 2.619 | 2.450 | 2.460 | 57,665 | -0.10(-3.91%) |
Sep 14, 2016 | 2.700 | 2.707 | 2.550 | 2.560 | 37,450 | -0.10(-3.76%) |
Sep 13, 2016 | 2.730 | 2.740 | 2.660 | 2.660 | 36,386 | +0.00(+0.00%) |
Sep 12, 2016 | 2.670 | 2.740 | 2.400 | 2.660 | 83,321 | -0.01(-0.37%) |
Sep 09, 2016 | 2.500 | 2.720 | 2.428 | 2.670 | 128,458 | +0.29(+12.18%) |
Sep 08, 2016 | 2.170 | 2.490 | 2.170 | 2.380 | 255,499 | +0.23(+10.70%) |
Sep 07, 2016 | 2.050 | 2.260 | 2.030 | 2.150 | 115,873 | +0.10(+4.88%) |
Sep 06, 2016 | 2.120 | 2.200 | 2.050 | 2.050 | 51,541 | -0.06(-2.84%) |
Sep 02, 2016 | 2.060 | 2.110 | 2.110 | 2.110 | 48,900 | +0.02(+0.96%) |
Sep 01, 2016 | 2.040 | 2.190 | 2.040 | 2.090 | 28,199 | -0.09(-4.13%) |
Aug 31, 2016 | 2.130 | 2.200 | 2.060 | 2.180 | 24,088 | +0.03(+1.40%) |
Aug 30, 2016 | 2.120 | 2.200 | 2.060 | 2.150 | 15,124 | +0.03(+1.42%) |
Aug 29, 2016 | 2.130 | 2.150 | 2.010 | 2.120 | 7,635 | +0.02(+0.95%) |
Aug 26, 2016 | 2.100 | 2.160 | 1.970 | 2.100 | 9,779 | +0.00(+0.00%) |
Aug 25, 2016 | 2.139 | 2.170 | 2.050 | 2.100 | 5,409 | -0.03(-1.41%) |
Aug 24, 2016 | 2.070 | 2.130 | 1.980 | 2.130 | 16,811 | +0.06(+2.90%) |
Aug 23, 2016 | 2.170 | 2.170 | 2.060 | 2.070 | 14,814 | -0.08(-3.72%) |
Aug 22, 2016 | 2.110 | 2.180 | 2.090 | 2.150 | 9,210 | +0.03(+1.65%) |
Aug 19, 2016 | 2.210 | 2.220 | 2.110 | 2.115 | 18,981 | +0.01(+0.24%) |
Aug 18, 2016 | 2.060 | 2.130 | 2.030 | 2.110 | 7,605 | +0.06(+2.93%) |
Aug 17, 2016 | 1.960 | 2.103 | 1.940 | 2.050 | 22,770 | +0.06(+3.02%) |
Aug 16, 2016 | 1.940 | 2.060 | 1.940 | 1.990 | 14,793 | -0.03(-1.49%) |
Aug 15, 2016 | 2.040 | 2.060 | 2.000 | 2.020 | 4,169 | -0.04(-1.94%) |
Aug 12, 2016 | 1.990 | 2.085 | 1.920 | 2.060 | 14,108 | +0.07(+3.52%) |
Aug 11, 2016 | 1.970 | 2.050 | 1.940 | 1.990 | 8,842 | +0.03(+1.53%) |
Aug 10, 2016 | 2.120 | 2.170 | 1.960 | 1.960 | 101,562 | -0.11(-5.31%) |
Aug 09, 2016 | 2.274 | 2.274 | 2.030 | 2.070 | 21,383 | -0.07(-3.27%) |
Aug 08, 2016 | 2.110 | 2.470 | 2.060 | 2.140 | 115,863 | +0.00(+0.00%) |
Aug 05, 2016 | 2.190 | 2.200 | 2.100 | 2.140 | 54,408 | +0.24(+12.63%) |
Aug 04, 2016 | 2.055 | 2.055 | 1.890 | 1.900 | 13,995 | -0.07(-3.55%) |
Aug 03, 2016 | 2.130 | 2.170 | 1.890 | 1.970 | 52,642 | -0.11(-5.29%) |
Aug 02, 2016 | 2.110 | 2.190 | 2.060 | 2.080 | 16,203 | -0.04(-1.89%) |
Aug 01, 2016 | 2.110 | 2.220 | 2.050 | 2.120 | 16,703 | +0.02(+0.95%) |
Jul 29, 2016 | 2.180 | 2.180 | 2.050 | 2.100 | 20,244 | +0.06(+2.94%) |
Jul 28, 2016 | 2.030 | 2.200 | 1.930 | 2.040 | 45,778 | -0.02(-0.97%) |
Jul 27, 2016 | 2.220 | 2.220 | 2.060 | 2.060 | 26,105 | -0.10(-4.63%) |
Jul 26, 2016 | 2.000 | 2.230 | 2.000 | 2.160 | 25,429 | -0.06(-2.70%) |
Jul 25, 2016 | 2.140 | 2.240 | 2.130 | 2.220 | 14,911 | +0.05(+2.30%) |
Jul 22, 2016 | 2.225 | 2.280 | 2.150 | 2.170 | 14,635 | -0.07(-3.13%) |
Jul 21, 2016 | 2.240 | 2.290 | 2.061 | 2.240 | 87,873 | -0.03(-1.32%) |
Jul 20, 2016 | 2.200 | 2.300 | 2.160 | 2.270 | 73,540 | +0.10(+4.61%) |
Jul 19, 2016 | 2.080 | 2.200 | 2.070 | 2.170 | 92,426 | +0.14(+6.90%) |
Jul 18, 2016 | 1.900 | 2.070 | 1.880 | 2.030 | 112,146 | +0.16(+8.56%) |
Jul 15, 2016 | 1.780 | 1.900 | 1.780 | 1.870 | 45,549 | +0.08(+4.47%) |
Jul 14, 2016 | 1.850 | 1.850 | 1.690 | 1.790 | 188,677 | +0.05(+2.87%) |
Jul 13, 2016 | 1.800 | 1.800 | 1.670 | 1.740 | 19,150 | +0.08(+4.82%) |
Jul 12, 2016 | 1.660 | 1.730 | 1.654 | 1.660 | 41,837 | +0.02(+1.22%) |
Jul 11, 2016 | 1.630 | 1.650 | 1.610 | 1.640 | 21,384 | +0.05(+3.14%) |
Jul 08, 2016 | 1.570 | 1.670 | 1.670 | 1.590 | 202,914 | -0.08(-4.79%) |
Jul 07, 2016 | 1.660 | 1.700 | 1.510 | 1.670 | 82,135 | -0.10(-5.65%) |
Jul 05, 2016 | 1.620 | 1.920 | 1.620 | 1.770 | 351,999 | +0.15(+9.26%) |
Jul 01, 2016 | 1.630 | 1.620 | 1.620 | 1.620 | 90,700 | +0.00(+0.00%) |
Jun 30, 2016 | 1.650 | 1.750 | 1.620 | 1.620 | 62,066 | -0.08(-4.71%) |
Jun 29, 2016 | 1.700 | 1.720 | 1.670 | 1.700 | 59,343 | +0.09(+5.59%) |
Jun 28, 2016 | 1.620 | 1.700 | 1.570 | 1.610 | 67,058 | +0.00(+0.00%) |
Jun 27, 2016 | 1.660 | 1.760 | 1.610 | 1.610 | 18,580 | -0.04(-2.42%) |
Jun 24, 2016 | 1.670 | 1.680 | 1.610 | 1.650 | 24,328 | -0.03(-1.79%) |
Jun 23, 2016 | 1.630 | 1.740 | 1.620 | 1.680 | 20,490 | +0.06(+3.70%) |
Jun 22, 2016 | 1.650 | 1.670 | 1.620 | 1.620 | 13,141 | +0.01(+0.62%) |
Jun 21, 2016 | 1.660 | 1.660 | 1.610 | 1.610 | 15,246 | +0.00(+0.00%) |
Jun 20, 2016 | 1.620 | 1.650 | 1.580 | 1.610 | 125,636 | -0.02(-1.23%) |
Jun 17, 2016 | 1.620 | 1.670 | 1.605 | 1.630 | 97,408 | +0.01(+0.62%) |
Jun 16, 2016 | 1.660 | 1.670 | 1.540 | 1.620 | 253,266 | -0.03(-1.82%) |
Jun 15, 2016 | 1.660 | 1.670 | 1.620 | 1.650 | 29,052 | +0.00(+0.00%) |
Jun 14, 2016 | 1.680 | 1.690 | 1.620 | 1.650 | 132,079 | +0.00(+0.00%) |
Jun 13, 2016 | 1.640 | 1.710 | 1.600 | 1.650 | 21,492 | +0.01(+0.61%) |
Jun 10, 2016 | 1.640 | 1.650 | 1.560 | 1.640 | 53,569 | -0.02(-1.20%) |
Jun 09, 2016 | 1.760 | 1.790 | 1.620 | 1.660 | 47,797 | -0.07(-4.05%) |
Jun 08, 2016 | 1.760 | 1.800 | 1.660 | 1.730 | 58,562 | -0.03(-1.70%) |
Jun 07, 2016 | 1.780 | 1.920 | 1.700 | 1.760 | 72,378 | -0.02(-1.12%) |
Jun 06, 2016 | 1.810 | 1.860 | 1.770 | 1.780 | 296,693 | -0.04(-2.20%) |
Jun 03, 2016 | 1.810 | 1.870 | 1.800 | 1.820 | 18,448 | +0.01(+0.55%) |
Jun 02, 2016 | 1.910 | 1.910 | 1.810 | 1.810 | 6,509 | +0.00(+0.00%) |