Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.140 | 3.140 | 3.000 | 3.100 | 16,339 | +0.01(+0.32%) |
Jun 29, 2017 | 3.070 | 3.170 | 3.040 | 3.090 | 5,620 | -0.01(-0.32%) |
Jun 28, 2017 | 3.060 | 3.180 | 3.060 | 3.100 | 4,427 | +0.06(+1.97%) |
Jun 27, 2017 | 3.080 | 3.090 | 3.010 | 3.040 | 8,208 | -0.05(-1.62%) |
Jun 26, 2017 | 2.910 | 3.180 | 2.910 | 3.090 | 43,916 | +0.18(+6.19%) |
Jun 23, 2017 | 3.170 | 3.200 | 2.910 | 2.910 | 36,427 | -0.18(-5.83%) |
Jun 22, 2017 | 3.100 | 3.197 | 3.090 | 3.090 | 22,210 | -0.02(-0.64%) |
Jun 21, 2017 | 3.160 | 3.200 | 3.070 | 3.110 | 26,734 | -0.07(-2.20%) |
Jun 20, 2017 | 3.300 | 3.314 | 3.070 | 3.180 | 54,592 | -0.12(-3.64%) |
Jun 19, 2017 | 3.290 | 3.430 | 3.220 | 3.300 | 43,780 | +0.04(+1.23%) |
Jun 16, 2017 | 3.290 | 3.375 | 3.210 | 3.260 | 72,865 | -0.10(-2.98%) |
Jun 15, 2017 | 3.220 | 3.360 | 3.180 | 3.360 | 10,252 | +0.04(+1.20%) |
Jun 14, 2017 | 3.320 | 3.340 | 3.110 | 3.320 | 88,704 | -0.04(-1.19%) |
Jun 13, 2017 | 3.392 | 3.440 | 3.310 | 3.360 | 9,243 | -0.01(-0.30%) |
Jun 12, 2017 | 3.411 | 3.500 | 3.335 | 3.370 | 13,571 | -0.06(-1.75%) |
Jun 09, 2017 | 3.550 | 3.550 | 3.430 | 3.430 | 10,519 | -0.02(-0.58%) |
Jun 08, 2017 | 3.380 | 3.500 | 3.270 | 3.450 | 23,813 | +0.05(+1.47%) |
Jun 07, 2017 | 3.350 | 3.490 | 3.320 | 3.400 | 52,943 | +0.10(+3.03%) |
Jun 06, 2017 | 3.350 | 3.380 | 3.240 | 3.300 | 36,659 | -0.05(-1.49%) |
Jun 05, 2017 | 3.410 | 3.460 | 3.220 | 3.350 | 62,046 | -0.03(-0.89%) |
Jun 02, 2017 | 3.490 | 3.550 | 3.360 | 3.380 | 24,487 | -0.06(-1.74%) |
Jun 01, 2017 | 3.330 | 3.500 | 3.320 | 3.440 | 37,908 | +0.07(+2.08%) |
May 31, 2017 | 3.530 | 3.530 | 3.160 | 3.370 | 58,682 | -0.16(-4.53%) |
May 30, 2017 | 3.500 | 3.740 | 3.500 | 3.530 | 198,865 | +0.14(+4.13%) |
May 26, 2017 | 3.099 | 3.430 | 3.000 | 3.390 | 61,962 | +0.23(+7.28%) |
May 25, 2017 | 3.170 | 3.200 | 3.090 | 3.160 | 29,806 | +0.00(+0.00%) |
May 24, 2017 | 3.100 | 3.190 | 3.020 | 3.160 | 19,889 | +0.09(+2.93%) |
May 23, 2017 | 3.060 | 3.120 | 3.015 | 3.070 | 18,792 | +0.07(+2.33%) |
May 22, 2017 | 3.070 | 3.100 | 2.970 | 3.000 | 74,696 | -0.07(-2.28%) |
May 19, 2017 | 3.000 | 3.120 | 2.950 | 3.070 | 25,847 | +0.07(+2.33%) |
May 18, 2017 | 3.270 | 3.300 | 3.000 | 3.000 | 73,867 | -0.30(-9.09%) |
May 17, 2017 | 3.300 | 3.444 | 3.300 | 3.300 | 65,789 | -0.01(-0.30%) |
May 16, 2017 | 3.350 | 3.490 | 3.100 | 3.310 | 213,933 | -0.04(-1.19%) |
May 15, 2017 | 3.070 | 3.370 | 3.050 | 3.350 | 241,213 | +0.31(+10.20%) |
May 12, 2017 | 3.030 | 3.070 | 3.000 | 3.040 | 54,520 | +0.02(+0.66%) |
May 11, 2017 | 2.930 | 3.070 | 2.440 | 3.020 | 232,841 | +0.16(+5.59%) |
May 10, 2017 | 2.860 | 2.920 | 2.760 | 2.860 | 11,243 | -0.01(-0.35%) |
May 09, 2017 | 2.890 | 2.920 | 2.840 | 2.870 | 11,335 | +0.04(+1.41%) |
May 08, 2017 | 2.800 | 2.900 | 2.750 | 2.830 | 100,028 | +0.01(+0.35%) |
May 05, 2017 | 2.840 | 2.840 | 2.760 | 2.820 | 55,678 | -0.02(-0.70%) |
May 04, 2017 | 2.850 | 2.850 | 2.800 | 2.840 | 21,083 | +0.00(+0.00%) |
May 03, 2017 | 2.920 | 2.940 | 2.800 | 2.840 | 36,307 | -0.11(-3.73%) |
May 02, 2017 | 2.900 | 2.970 | 2.814 | 2.950 | 47,946 | +0.03(+1.03%) |
May 01, 2017 | 2.860 | 2.950 | 2.815 | 2.920 | 18,902 | +0.04(+1.39%) |
Apr 28, 2017 | 2.870 | 2.900 | 2.810 | 2.880 | 5,736 | -0.01(-0.35%) |
Apr 27, 2017 | 2.940 | 2.990 | 2.860 | 2.890 | 29,241 | -0.06(-2.03%) |
Apr 26, 2017 | 2.820 | 3.000 | 2.820 | 2.950 | 9,903 | +0.13(+4.61%) |
Apr 25, 2017 | 2.880 | 3.050 | 2.800 | 2.820 | 17,433 | -0.09(-3.09%) |
Apr 24, 2017 | 2.995 | 2.995 | 2.770 | 2.910 | 17,089 | -0.05(-1.69%) |
Apr 21, 2017 | 2.970 | 3.050 | 2.915 | 2.960 | 10,379 | -0.04(-1.33%) |
Apr 20, 2017 | 2.960 | 3.050 | 2.935 | 3.000 | 21,204 | +0.04(+1.35%) |
Apr 19, 2017 | 2.850 | 2.970 | 2.850 | 2.960 | 39,315 | +0.15(+5.34%) |
Apr 18, 2017 | 2.770 | 2.850 | 2.750 | 2.810 | 12,346 | +0.01(+0.36%) |
Apr 17, 2017 | 2.720 | 2.940 | 2.700 | 2.800 | 37,606 | +0.03(+1.08%) |
Apr 13, 2017 | 2.780 | 2.880 | 2.750 | 2.770 | 17,528 | -0.03(-1.07%) |
Apr 12, 2017 | 2.930 | 2.930 | 2.774 | 2.800 | 33,463 | -0.11(-3.78%) |
Apr 11, 2017 | 2.780 | 2.970 | 2.780 | 2.910 | 53,557 | +0.15(+5.43%) |
Apr 10, 2017 | 2.780 | 2.890 | 2.700 | 2.760 | 25,335 | -0.05(-1.78%) |
Apr 07, 2017 | 2.840 | 2.890 | 2.740 | 2.810 | 45,258 | +0.00(+0.00%) |
Apr 06, 2017 | 2.820 | 2.830 | 2.740 | 2.810 | 21,255 | +0.07(+2.55%) |
Apr 05, 2017 | 2.800 | 2.960 | 2.720 | 2.740 | 170,851 | +0.00(+0.00%) |
Apr 04, 2017 | 2.750 | 2.860 | 2.700 | 2.740 | 159,663 | -0.11(-3.86%) |
Apr 03, 2017 | 2.780 | 2.860 | 2.450 | 2.850 | 124,082 | +0.04(+1.42%) |
Mar 31, 2017 | 2.850 | 2.860 | 2.800 | 2.810 | 23,440 | -0.03(-1.06%) |
Mar 30, 2017 | 2.800 | 2.870 | 2.800 | 2.840 | 44,429 | +0.00(+0.00%) |
Mar 29, 2017 | 2.780 | 2.870 | 2.780 | 2.840 | 35,031 | +0.04(+1.43%) |
Mar 28, 2017 | 2.910 | 2.910 | 2.760 | 2.800 | 45,390 | -0.11(-3.78%) |
Mar 27, 2017 | 2.960 | 2.979 | 2.810 | 2.910 | 70,970 | -0.01(-0.34%) |
Mar 24, 2017 | 2.870 | 3.110 | 2.700 | 2.920 | 228,219 | +0.07(+2.46%) |
Mar 23, 2017 | 2.810 | 2.900 | 2.649 | 2.850 | 169,039 | +0.06(+2.15%) |
Mar 22, 2017 | 2.720 | 2.860 | 2.559 | 2.790 | 274,446 | +0.05(+1.82%) |
Mar 21, 2017 | 2.770 | 2.780 | 2.610 | 2.740 | 389,866 | +0.05(+1.86%) |
Mar 20, 2017 | 2.650 | 2.750 | 2.502 | 2.690 | 129,513 | +0.08(+3.07%) |
Mar 17, 2017 | 2.400 | 2.720 | 2.379 | 2.610 | 532,018 | +0.25(+10.59%) |
Mar 16, 2017 | 2.320 | 2.410 | 2.320 | 2.360 | 37,999 | +0.02(+0.85%) |
Mar 15, 2017 | 2.280 | 2.450 | 2.250 | 2.340 | 176,443 | +0.07(+3.08%) |
Mar 14, 2017 | 2.270 | 2.310 | 2.250 | 2.270 | 4,771 | +0.01(+0.44%) |
Mar 13, 2017 | 2.220 | 2.310 | 2.220 | 2.260 | 56,960 | +0.01(+0.44%) |
Mar 10, 2017 | 2.240 | 2.390 | 2.200 | 2.250 | 180,541 | +0.04(+1.81%) |
Mar 09, 2017 | 2.190 | 2.260 | 2.190 | 2.210 | 46,795 | +0.04(+1.84%) |
Mar 08, 2017 | 2.140 | 2.230 | 2.140 | 2.170 | 82,366 | +0.00(+0.00%) |
Mar 07, 2017 | 2.230 | 2.270 | 2.160 | 2.170 | 263,171 | -0.06(-2.69%) |
Mar 06, 2017 | 2.130 | 2.240 | 2.130 | 2.230 | 112,629 | +0.06(+2.76%) |
Mar 03, 2017 | 2.110 | 2.190 | 2.110 | 2.170 | 66,778 | +0.01(+0.46%) |
Mar 02, 2017 | 2.060 | 2.160 | 2.060 | 2.160 | 46,628 | +0.10(+4.85%) |
Mar 01, 2017 | 1.860 | 2.200 | 1.860 | 2.060 | 177,289 | +0.19(+10.16%) |
Feb 28, 2017 | 1.900 | 1.950 | 1.850 | 1.870 | 44,341 | +0.00(+0.00%) |
Feb 27, 2017 | 1.870 | 1.930 | 1.869 | 1.870 | 13,880 | -0.01(-0.53%) |
Feb 24, 2017 | 1.840 | 1.900 | 1.840 | 1.880 | 27,952 | +0.02(+1.08%) |
Feb 23, 2017 | 1.850 | 1.920 | 1.830 | 1.860 | 162,963 | -0.00(-0.01%) |
Feb 22, 2017 | 1.860 | 1.940 | 1.850 | 1.860 | 36,695 | -0.03(-1.58%) |
Feb 21, 2017 | 1.850 | 1.900 | 1.840 | 1.890 | 16,146 | +0.02(+1.07%) |
Feb 17, 2017 | 1.870 | 1.870 | 1.870 | 0 | -0.07(-3.61%) | |
Feb 16, 2017 | 1.970 | 1.980 | 1.940 | 1.940 | 93,637 | -0.01(-0.51%) |
Feb 15, 2017 | 1.940 | 1.980 | 1.940 | 1.950 | 52,947 | -0.02(-1.02%) |
Feb 14, 2017 | 1.940 | 1.990 | 1.940 | 1.970 | 13,224 | +0.00(+0.00%) |
Feb 13, 2017 | 1.980 | 1.990 | 1.940 | 1.970 | 24,176 | +0.00(+0.00%) |
Feb 10, 2017 | 1.960 | 1.970 | 1.940 | 1.970 | 117,663 | +0.00(+0.25%) |
Feb 09, 2017 | 1.970 | 1.980 | 1.950 | 1.965 | 7,949 | -0.00(-0.25%) |
Feb 08, 2017 | 1.960 | 1.980 | 1.940 | 1.970 | 12,668 | -0.03(-1.50%) |
Feb 07, 2017 | 1.950 | 2.000 | 1.940 | 2.000 | 16,316 | +0.03(+1.52%) |
Feb 06, 2017 | 1.980 | 2.010 | 1.970 | 1.970 | 6,626 | -0.01(-0.51%) |
Feb 03, 2017 | 2.000 | 2.000 | 1.950 | 1.980 | 7,883 | +0.01(+0.51%) |
Feb 02, 2017 | 1.930 | 1.980 | 1.930 | 1.970 | 4,423 | +0.01(+0.51%) |
Feb 01, 2017 | 2.030 | 2.030 | 1.910 | 1.960 | 31,084 | -0.05(-2.49%) |
Jan 31, 2017 | 1.920 | 2.020 | 1.920 | 2.010 | 5,133 | +0.06(+3.08%) |
Jan 30, 2017 | 2.000 | 2.010 | 1.910 | 1.950 | 24,135 | -0.07(-3.47%) |
Jan 27, 2017 | 1.960 | 2.030 | 1.955 | 2.020 | 25,798 | +0.05(+2.54%) |
Jan 26, 2017 | 1.970 | 2.010 | 1.960 | 1.970 | 14,486 | +0.01(+0.51%) |
Jan 25, 2017 | 1.910 | 2.020 | 1.910 | 1.960 | 11,400 | -0.03(-1.51%) |
Jan 24, 2017 | 2.010 | 2.010 | 1.950 | 1.990 | 41,508 | +0.02(+1.02%) |
Jan 23, 2017 | 1.950 | 2.010 | 1.900 | 1.970 | 3,918 | -0.01(-0.51%) |
Jan 20, 2017 | 1.940 | 2.002 | 1.940 | 1.980 | 8,238 | +0.04(+2.06%) |
Jan 19, 2017 | 1.970 | 1.980 | 1.928 | 1.940 | 7,499 | +0.00(+0.00%) |
Jan 18, 2017 | 1.900 | 1.990 | 1.900 | 1.940 | 11,445 | +0.01(+0.52%) |
Jan 17, 2017 | 1.934 | 1.970 | 1.900 | 1.930 | 19,305 | -0.01(-0.52%) |
Jan 13, 2017 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Jan 12, 2017 | 1.900 | 1.960 | 1.900 | 1.960 | 13,276 | +0.03(+1.55%) |
Jan 11, 2017 | 1.970 | 1.980 | 1.910 | 1.930 | 10,285 | +0.00(+0.00%) |
Jan 10, 2017 | 1.931 | 1.940 | 1.900 | 1.930 | 25,750 | -0.03(-1.53%) |
Jan 09, 2017 | 1.970 | 1.970 | 1.940 | 1.960 | 3,103 | -0.01(-0.51%) |
Jan 06, 2017 | 1.940 | 1.970 | 1.910 | 1.970 | 1,298 | +0.06(+3.14%) |
Jan 05, 2017 | 1.840 | 1.920 | 1.840 | 1.910 | 53,181 | +0.04(+2.14%) |
Jan 04, 2017 | 1.920 | 2.020 | 1.870 | 1.870 | 137,710 | -0.08(-4.10%) |
Jan 03, 2017 | 2.000 | 2.000 | 1.870 | 1.950 | 12,546 | +0.03(+1.56%) |
Dec 30, 2016 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.13%) | |
Dec 29, 2016 | 1.940 | 1.980 | 1.830 | 1.880 | 44,583 | -0.02(-1.05%) |
Dec 28, 2016 | 1.900 | 1.970 | 1.870 | 1.900 | 21,363 | -0.02(-1.04%) |
Dec 27, 2016 | 1.920 | 1.980 | 1.900 | 1.920 | 13,481 | -0.02(-1.03%) |
Dec 23, 2016 | 1.940 | 1.940 | 1.940 | 0 | -0.04(-2.02%) | |
Dec 22, 2016 | 2.010 | 2.030 | 1.956 | 1.980 | 21,564 | -0.06(-2.94%) |
Dec 21, 2016 | 2.100 | 2.120 | 2.040 | 2.040 | 19,971 | -0.08(-3.77%) |
Dec 20, 2016 | 2.120 | 2.140 | 2.000 | 2.120 | 28,202 | +0.03(+1.38%) |
Dec 19, 2016 | 2.120 | 2.150 | 2.072 | 2.091 | 15,524 | -0.01(-0.42%) |
Dec 16, 2016 | 2.130 | 2.150 | 2.100 | 2.100 | 42,559 | -0.03(-1.41%) |
Dec 15, 2016 | 2.126 | 2.190 | 2.110 | 2.130 | 92,536 | +0.03(+1.43%) |
Dec 14, 2016 | 2.010 | 2.150 | 1.959 | 2.100 | 35,709 | +0.02(+0.96%) |
Dec 13, 2016 | 2.090 | 2.100 | 2.040 | 2.080 | 6,386 | -0.02(-0.95%) |
Dec 12, 2016 | 2.200 | 2.200 | 2.100 | 2.100 | 39,281 | -0.10(-4.55%) |
Dec 09, 2016 | 2.180 | 2.240 | 2.150 | 2.200 | 72,019 | +0.00(+0.00%) |
Dec 08, 2016 | 2.170 | 2.280 | 2.170 | 2.200 | 185,778 | +0.02(+0.92%) |
Dec 07, 2016 | 2.170 | 2.200 | 2.122 | 2.180 | 21,167 | +0.01(+0.46%) |
Dec 06, 2016 | 2.100 | 2.240 | 2.100 | 2.170 | 220,045 | +0.05(+2.36%) |
Dec 05, 2016 | 2.040 | 2.180 | 1.970 | 2.120 | 111,154 | +0.09(+4.43%) |
Dec 02, 2016 | 2.020 | 2.080 | 1.950 | 2.030 | 58,001 | -0.01(-0.49%) |
Dec 01, 2016 | 1.980 | 2.080 | 1.940 | 2.040 | 127,379 | +0.05(+2.51%) |
Nov 30, 2016 | 2.050 | 2.060 | 1.980 | 1.990 | 100,514 | -0.06(-2.93%) |
Nov 29, 2016 | 1.910 | 2.110 | 1.910 | 2.050 | 124,720 | +0.12(+6.22%) |
Nov 28, 2016 | 1.810 | 1.950 | 1.810 | 1.930 | 95,031 | +0.09(+4.89%) |
Nov 25, 2016 | 1.800 | 1.840 | 1.790 | 1.840 | 33,500 | +0.03(+1.66%) |
Nov 23, 2016 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.800 | 1.830 | 1.800 | 1.810 | 86,405 | +0.03(+1.69%) |
Nov 21, 2016 | 1.810 | 1.840 | 1.780 | 1.780 | 23,941 | -0.05(-2.73%) |
Nov 18, 2016 | 1.920 | 1.920 | 1.750 | 1.830 | 63,007 | -0.09(-4.69%) |
Nov 17, 2016 | 1.960 | 1.980 | 1.890 | 1.920 | 183,774 | -0.04(-2.04%) |
Nov 16, 2016 | 1.950 | 1.980 | 1.950 | 1.960 | 133,012 | +0.00(+0.00%) |
Nov 15, 2016 | 1.960 | 2.040 | 1.960 | 1.960 | 211,193 | -0.02(-1.01%) |
Nov 14, 2016 | 1.980 | 2.080 | 1.950 | 1.980 | 140,661 | +0.08(+4.21%) |
Nov 11, 2016 | 1.930 | 2.010 | 1.830 | 1.900 | 208,777 | -0.07(-3.55%) |
Nov 10, 2016 | 2.000 | 2.068 | 2.000 | 1.970 | 562,788 | +0.03(+1.55%) |
Nov 09, 2016 | 1.710 | 2.080 | 1.710 | 1.940 | 276,807 | +0.19(+10.86%) |
Nov 08, 2016 | 1.715 | 1.760 | 1.700 | 1.750 | 17,141 | +0.04(+2.34%) |
Nov 07, 2016 | 1.690 | 1.720 | 1.680 | 1.710 | 11,092 | +0.04(+2.40%) |
Nov 04, 2016 | 1.700 | 1.710 | 1.660 | 1.670 | 11,369 | +0.01(+0.60%) |
Nov 03, 2016 | 1.600 | 1.860 | 1.600 | 1.660 | 58,733 | +0.06(+3.75%) |
Nov 02, 2016 | 1.581 | 1.630 | 1.570 | 1.600 | 25,500 | -0.01(-0.62%) |
Nov 01, 2016 | 1.600 | 1.610 | 1.580 | 1.610 | 14,249 | +0.03(+1.90%) |
Oct 31, 2016 | 1.620 | 1.620 | 1.570 | 1.580 | 8,379 | -0.05(-3.07%) |
Oct 28, 2016 | 1.610 | 1.630 | 1.590 | 1.630 | 22,351 | +0.02(+1.24%) |
Oct 27, 2016 | 1.621 | 1.650 | 1.610 | 1.610 | 4,626 | -0.02(-1.23%) |
Oct 26, 2016 | 1.650 | 1.660 | 1.616 | 1.630 | 7,071 | +0.01(+0.62%) |
Oct 25, 2016 | 1.621 | 1.810 | 1.620 | 1.620 | 36,559 | -0.05(-2.99%) |
Oct 24, 2016 | 1.605 | 1.700 | 1.580 | 1.670 | 59,168 | +0.04(+2.45%) |
Oct 21, 2016 | 1.590 | 1.660 | 1.590 | 1.630 | 88,818 | -0.03(-1.81%) |
Oct 20, 2016 | 1.665 | 1.688 | 1.630 | 1.660 | 140,701 | -0.03(-1.53%) |
Oct 19, 2016 | 1.690 | 1.710 | 1.560 | 1.686 | 82,465 | -0.00(-0.25%) |
Oct 18, 2016 | 1.788 | 1.800 | 1.690 | 1.690 | 7,131 | -0.05(-2.87%) |
Oct 17, 2016 | 1.845 | 1.845 | 1.740 | 1.740 | 4,857 | -0.04(-2.25%) |
Oct 14, 2016 | 1.750 | 1.810 | 1.750 | 1.780 | 12,702 | +0.02(+1.14%) |
Oct 13, 2016 | 1.770 | 1.800 | 1.720 | 1.760 | 24,236 | -0.04(-2.16%) |
Oct 12, 2016 | 1.860 | 1.902 | 1.760 | 1.799 | 38,449 | -0.05(-2.76%) |
Oct 11, 2016 | 1.890 | 1.990 | 1.780 | 1.850 | 101,957 | -0.16(-7.96%) |
Oct 10, 2016 | 2.010 | 2.060 | 1.950 | 2.010 | 11,727 | +0.02(+1.01%) |
Oct 07, 2016 | 2.010 | 2.030 | 1.950 | 1.990 | 23,500 | -0.04(-1.97%) |
Oct 06, 2016 | 2.120 | 2.140 | 2.010 | 2.030 | 33,300 | -0.09(-4.25%) |
Oct 05, 2016 | 2.190 | 2.211 | 2.090 | 2.120 | 115,024 | -0.05(-2.30%) |
Oct 04, 2016 | 2.210 | 2.210 | 2.090 | 2.170 | 16,995 | -0.03(-1.36%) |
Oct 03, 2016 | 2.220 | 2.220 | 2.170 | 2.200 | 12,220 | +0.00(+0.00%) |
Sep 30, 2016 | 2.180 | 2.230 | 2.041 | 2.200 | 20,213 | +0.03(+1.38%) |
Sep 29, 2016 | 2.160 | 2.340 | 2.070 | 2.170 | 142,302 | +0.01(+0.46%) |
Sep 28, 2016 | 2.250 | 2.250 | 2.135 | 2.160 | 18,549 | -0.09(-4.00%) |
Sep 27, 2016 | 2.450 | 2.500 | 2.040 | 2.250 | 78,923 | -0.10(-4.26%) |
Sep 26, 2016 | 2.440 | 2.520 | 2.350 | 2.350 | 39,697 | -0.07(-2.89%) |
Sep 23, 2016 | 2.410 | 2.470 | 2.380 | 2.420 | 13,318 | -0.02(-0.82%) |
Sep 22, 2016 | 2.600 | 2.630 | 2.430 | 2.440 | 49,339 | -0.14(-5.43%) |
Sep 21, 2016 | 2.750 | 2.840 | 2.546 | 2.580 | 196,710 | +0.23(+9.83%) |
Sep 20, 2016 | 2.400 | 2.400 | 2.300 | 2.349 | 29,682 | -0.05(-2.12%) |
Sep 19, 2016 | 2.440 | 2.460 | 2.400 | 2.400 | 15,798 | -0.02(-0.83%) |
Sep 16, 2016 | 2.500 | 2.620 | 2.390 | 2.420 | 68,796 | -0.06(-2.61%) |
Sep 15, 2016 | 2.321 | 2.525 | 2.321 | 2.485 | 35,767 | +0.15(+6.42%) |
Sep 14, 2016 | 2.280 | 2.350 | 2.260 | 2.335 | 27,540 | +0.08(+3.78%) |
Sep 13, 2016 | 2.290 | 2.300 | 2.230 | 2.250 | 21,845 | -0.01(-0.58%) |
Sep 12, 2016 | 2.230 | 2.290 | 2.215 | 2.263 | 10,507 | +0.03(+1.49%) |
Sep 09, 2016 | 2.290 | 2.380 | 2.210 | 2.230 | 119,602 | -0.06(-2.62%) |
Sep 08, 2016 | 2.334 | 2.400 | 2.220 | 2.290 | 63,474 | +0.04(+1.78%) |
Sep 07, 2016 | 2.140 | 2.460 | 2.140 | 2.250 | 39,982 | +0.14(+6.64%) |
Sep 06, 2016 | 1.900 | 2.150 | 1.900 | 2.110 | 86,012 | +0.22(+11.64%) |
Sep 02, 2016 | 1.840 | 1.890 | 1.890 | 1.890 | 65,900 | +0.04(+2.16%) |
Sep 01, 2016 | 1.840 | 1.880 | 1.840 | 1.850 | 12,372 | -0.01(-0.54%) |
Aug 31, 2016 | 1.860 | 1.880 | 1.840 | 1.860 | 20,462 | -0.03(-1.58%) |
Aug 30, 2016 | 1.870 | 1.910 | 1.870 | 1.890 | 15,202 | +0.04(+2.16%) |
Aug 29, 2016 | 1.860 | 1.900 | 1.840 | 1.850 | 123,299 | -0.04(-2.12%) |
Aug 26, 2016 | 1.880 | 1.890 | 1.860 | 1.890 | 48,962 | +0.01(+0.53%) |
Aug 25, 2016 | 1.890 | 1.940 | 1.880 | 1.880 | 71,257 | -0.04(-2.08%) |
Aug 24, 2016 | 1.900 | 1.930 | 1.860 | 1.920 | 46,570 | +0.02(+1.05%) |
Aug 23, 2016 | 1.960 | 1.960 | 1.870 | 1.900 | 86,842 | -0.04(-2.06%) |
Aug 22, 2016 | 1.950 | 1.988 | 1.900 | 1.940 | 11,802 | +0.00(+0.00%) |
Aug 19, 2016 | 1.920 | 1.980 | 1.860 | 1.940 | 9,358 | +0.03(+1.57%) |
Aug 18, 2016 | 2.010 | 2.050 | 1.900 | 1.910 | 56,228 | -0.08(-4.02%) |
Aug 17, 2016 | 1.890 | 2.025 | 1.890 | 1.990 | 30,173 | +0.12(+6.42%) |
Aug 16, 2016 | 1.890 | 1.930 | 1.850 | 1.870 | 20,173 | -0.02(-1.06%) |
Aug 15, 2016 | 1.900 | 1.920 | 1.870 | 1.890 | 15,347 | -0.02(-1.05%) |
Aug 12, 2016 | 1.920 | 1.950 | 1.900 | 1.910 | 7,182 | -0.03(-1.55%) |
Aug 11, 2016 | 1.950 | 1.990 | 1.900 | 1.940 | 60,061 | -0.01(-0.51%) |
Aug 10, 2016 | 1.970 | 2.040 | 1.930 | 1.950 | 62,763 | +0.03(+1.56%) |
Aug 09, 2016 | 2.028 | 2.080 | 1.900 | 1.920 | 56,681 | -0.04(-2.04%) |
Aug 08, 2016 | 1.870 | 2.030 | 1.861 | 1.960 | 55,748 | -0.05(-2.49%) |
Aug 05, 2016 | 1.780 | 2.100 | 1.720 | 2.010 | 96,273 | +0.23(+12.92%) |
Aug 04, 2016 | 1.640 | 1.810 | 1.600 | 1.780 | 256,341 | +0.11(+6.59%) |
Aug 03, 2016 | 1.980 | 2.010 | 1.650 | 1.670 | 80,894 | -0.21(-11.17%) |
Aug 02, 2016 | 1.830 | 1.940 | 1.830 | 1.880 | 13,995 | +0.02(+1.08%) |
Aug 01, 2016 | 1.780 | 1.890 | 1.780 | 1.860 | 14,426 | +0.11(+6.29%) |
Jul 29, 2016 | 1.750 | 1.890 | 1.745 | 1.750 | 24,940 | +0.01(+0.57%) |
Jul 28, 2016 | 1.710 | 1.800 | 1.630 | 1.740 | 19,921 | +0.05(+2.96%) |
Jul 27, 2016 | 1.695 | 1.720 | 1.680 | 1.690 | 5,647 | +0.01(+0.60%) |
Jul 26, 2016 | 1.631 | 1.700 | 1.618 | 1.680 | 6,368 | +0.00(+0.00%) |
Jul 25, 2016 | 1.700 | 1.700 | 1.680 | 1.680 | 2,528 | -0.01(-0.59%) |
Jul 22, 2016 | 1.681 | 1.700 | 1.680 | 1.690 | 2,899 | -0.01(-0.59%) |
Jul 21, 2016 | 1.670 | 1.700 | 1.653 | 1.700 | 5,224 | +0.02(+1.19%) |
Jul 20, 2016 | 1.625 | 1.700 | 1.625 | 1.680 | 6,090 | +0.03(+1.82%) |
Jul 19, 2016 | 1.580 | 1.650 | 1.580 | 1.650 | 11,185 | +0.01(+0.61%) |
Jul 18, 2016 | 1.630 | 1.640 | 1.600 | 1.640 | 12,378 | +0.03(+1.86%) |
Jul 15, 2016 | 1.580 | 1.610 | 1.580 | 1.610 | 380 | +0.02(+1.26%) |
Jul 14, 2016 | 1.580 | 1.590 | 1.550 | 1.590 | 4,430 | +0.02(+1.27%) |
Jul 13, 2016 | 1.560 | 1.600 | 1.560 | 1.570 | 7,413 | +0.01(+0.64%) |
Jul 12, 2016 | 1.510 | 1.590 | 1.510 | 1.560 | 26,926 | +0.07(+4.70%) |
Jul 11, 2016 | 1.520 | 1.540 | 1.460 | 1.490 | 8,036 | +0.02(+1.36%) |
Jul 08, 2016 | 1.560 | 1.590 | 1.360 | 1.470 | 122,367 | -0.06(-3.92%) |
Jul 07, 2016 | 1.460 | 1.550 | 1.460 | 1.530 | 38,630 | +0.16(+11.68%) |
Jul 05, 2016 | 1.480 | 1.536 | 1.360 | 1.370 | 46,996 | -0.15(-9.87%) |