Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.380 | 1.450 | 1.350 | 1.370 | 463,464 | +0.01(+0.74%) |
Aug 30, 2017 | 1.360 | 1.390 | 1.340 | 1.360 | 119,344 | -0.02(-1.45%) |
Aug 29, 2017 | 1.310 | 1.400 | 1.310 | 1.380 | 273,461 | +0.07(+5.34%) |
Aug 28, 2017 | 1.350 | 1.380 | 1.310 | 1.310 | 269,716 | -0.06(-4.38%) |
Aug 25, 2017 | 1.250 | 1.370 | 1.240 | 1.370 | 753,044 | +0.14(+11.38%) |
Aug 24, 2017 | 1.210 | 1.240 | 1.200 | 1.230 | 72,379 | +0.01(+0.82%) |
Aug 23, 2017 | 1.200 | 1.240 | 1.200 | 1.220 | 49,099 | +0.01(+0.83%) |
Aug 22, 2017 | 1.220 | 1.240 | 1.190 | 1.210 | 67,446 | -0.02(-1.63%) |
Aug 21, 2017 | 1.230 | 1.250 | 1.190 | 1.230 | 50,030 | -0.01(-0.81%) |
Aug 18, 2017 | 1.240 | 1.240 | 1.180 | 1.240 | 87,412 | +0.03(+2.48%) |
Aug 17, 2017 | 1.200 | 1.220 | 1.170 | 1.210 | 133,803 | +0.02(+1.68%) |
Aug 16, 2017 | 1.180 | 1.210 | 1.150 | 1.190 | 109,482 | +0.00(+0.00%) |
Aug 15, 2017 | 1.200 | 1.230 | 1.110 | 1.190 | 186,216 | +0.00(+0.00%) |
Aug 14, 2017 | 1.240 | 1.240 | 1.160 | 1.190 | 88,716 | -0.03(-2.06%) |
Aug 11, 2017 | 1.320 | 1.320 | 1.100 | 1.215 | 125,238 | +0.02(+1.25%) |
Aug 10, 2017 | 1.240 | 1.248 | 1.190 | 1.200 | 256,628 | -0.03(-2.44%) |
Aug 09, 2017 | 1.260 | 1.300 | 1.230 | 1.230 | 92,044 | -0.04(-3.15%) |
Aug 08, 2017 | 1.290 | 1.300 | 1.260 | 1.270 | 48,987 | -0.03(-2.31%) |
Aug 07, 2017 | 1.240 | 1.300 | 1.240 | 1.300 | 98,641 | +0.03(+2.66%) |
Aug 04, 2017 | 1.230 | 1.290 | 1.220 | 1.266 | 112,756 | +0.04(+2.95%) |
Aug 03, 2017 | 1.240 | 1.250 | 1.210 | 1.230 | 45,949 | +0.00(+0.00%) |
Aug 02, 2017 | 1.240 | 1.300 | 1.210 | 1.230 | 53,655 | -0.03(-2.38%) |
Aug 01, 2017 | 1.230 | 1.260 | 1.220 | 1.260 | 66,759 | +0.05(+4.13%) |
Jul 31, 2017 | 1.260 | 1.290 | 1.190 | 1.210 | 248,317 | -0.07(-5.47%) |
Jul 28, 2017 | 1.280 | 1.310 | 1.259 | 1.280 | 181,764 | +0.01(+0.79%) |
Jul 27, 2017 | 1.220 | 1.280 | 1.220 | 1.270 | 141,681 | +0.04(+3.25%) |
Jul 26, 2017 | 1.240 | 1.260 | 1.200 | 1.230 | 84,061 | +0.00(+0.00%) |
Jul 25, 2017 | 1.260 | 1.260 | 1.191 | 1.230 | 105,358 | +0.01(+0.82%) |
Jul 24, 2017 | 1.170 | 1.230 | 1.170 | 1.220 | 221,736 | +0.08(+7.02%) |
Jul 21, 2017 | 1.270 | 1.290 | 1.140 | 1.140 | 405,063 | -0.11(-8.80%) |
Jul 20, 2017 | 1.290 | 1.240 | 1.250 | 162,583 | +0.01(+0.81%) | |
Jul 19, 2017 | 1.240 | 1.270 | 1.220 | 1.240 | 95,591 | +0.00(+0.00%) |
Jul 18, 2017 | 1.270 | 1.280 | 1.230 | 1.240 | 77,175 | -0.03(-2.37%) |
Jul 17, 2017 | 1.280 | 1.300 | 1.270 | 1.270 | 103,756 | -0.02(-1.54%) |
Jul 14, 2017 | 1.260 | 1.300 | 1.250 | 1.290 | 168,143 | +0.04(+3.20%) |
Jul 13, 2017 | 1.260 | 1.260 | 1.210 | 1.250 | 127,883 | +0.02(+1.63%) |
Jul 12, 2017 | 1.240 | 1.270 | 1.200 | 1.230 | 148,183 | +0.00(+0.00%) |
Jul 11, 2017 | 1.260 | 1.270 | 1.230 | 1.230 | 156,064 | -0.04(-3.15%) |
Jul 10, 2017 | 1.330 | 1.330 | 1.260 | 1.270 | 286,938 | -0.06(-4.51%) |
Jul 07, 2017 | 1.370 | 1.372 | 1.320 | 1.330 | 82,129 | -0.05(-3.62%) |
Jul 06, 2017 | 1.390 | 1.400 | 1.310 | 1.380 | 177,066 | +0.00(+0.00%) |
Jul 05, 2017 | 1.400 | 1.420 | 1.340 | 1.380 | 145,410 | -0.01(-0.72%) |
Jul 03, 2017 | 1.410 | 1.410 | 1.320 | 1.390 | 192,220 | -0.02(-1.42%) |
Jun 30, 2017 | 1.460 | 1.460 | 1.390 | 1.410 | 239,465 | -0.05(-3.42%) |
Jun 29, 2017 | 1.540 | 1.540 | 1.450 | 1.460 | 604,147 | +0.01(+0.69%) |
Jun 28, 2017 | 1.400 | 1.470 | 1.390 | 1.450 | 790,154 | +0.07(+5.07%) |
Jun 27, 2017 | 1.370 | 1.420 | 1.370 | 1.380 | 186,426 | +0.01(+0.73%) |
Jun 26, 2017 | 1.350 | 1.440 | 1.350 | 1.370 | 536,437 | +0.02(+1.48%) |
Jun 23, 2017 | 1.320 | 1.355 | 1.320 | 1.350 | 267,209 | +0.05(+3.85%) |
Jun 22, 2017 | 1.310 | 1.350 | 1.300 | 1.300 | 192,860 | -0.01(-0.76%) |
Jun 21, 2017 | 1.350 | 1.360 | 1.290 | 1.310 | 314,441 | -0.02(-1.50%) |
Jun 20, 2017 | 1.320 | 1.340 | 1.320 | 1.330 | 90,095 | +0.01(+0.76%) |
Jun 19, 2017 | 1.300 | 1.350 | 1.230 | 1.320 | 239,358 | +0.02(+1.54%) |
Jun 16, 2017 | 1.310 | 1.327 | 1.300 | 1.300 | 151,369 | -0.01(-1.14%) |
Jun 15, 2017 | 1.320 | 1.340 | 1.310 | 1.315 | 111,809 | -0.02(-1.13%) |
Jun 14, 2017 | 1.340 | 1.350 | 1.330 | 1.330 | 50,030 | -0.02(-1.48%) |
Jun 13, 2017 | 1.340 | 1.350 | 1.310 | 1.350 | 68,059 | +0.01(+0.75%) |
Jun 12, 2017 | 1.340 | 1.360 | 1.330 | 1.340 | 103,270 | -0.01(-0.74%) |
Jun 09, 2017 | 1.350 | 1.380 | 1.320 | 1.350 | 157,785 | -0.01(-0.38%) |
Jun 08, 2017 | 1.340 | 1.470 | 1.327 | 1.355 | 760,137 | +0.01(+0.39%) |
Jun 07, 2017 | 1.350 | 1.390 | 1.300 | 1.350 | 318,315 | -0.02(-1.46%) |
Jun 06, 2017 | 1.360 | 1.380 | 1.360 | 1.370 | 95,229 | +0.01(+0.74%) |
Jun 05, 2017 | 1.350 | 1.380 | 1.340 | 1.360 | 127,186 | +0.00(+0.00%) |
Jun 02, 2017 | 1.340 | 1.420 | 1.340 | 1.360 | 517,641 | +0.03(+2.26%) |
Jun 01, 2017 | 1.330 | 1.350 | 1.320 | 1.330 | 202,178 | -0.01(-0.75%) |
May 31, 2017 | 1.330 | 1.340 | 1.330 | 1.340 | 65,479 | +0.00(+0.00%) |
May 30, 2017 | 1.350 | 1.370 | 1.320 | 1.340 | 166,218 | +0.01(+0.75%) |
May 26, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 176,697 | -0.03(-2.21%) |
May 25, 2017 | 1.350 | 1.360 | 1.350 | 1.360 | 127,512 | +0.01(+0.74%) |
May 24, 2017 | 1.350 | 1.370 | 1.350 | 1.350 | 124,179 | +0.00(+0.00%) |
May 23, 2017 | 1.350 | 1.360 | 1.340 | 1.350 | 189,940 | -0.01(-0.74%) |
May 22, 2017 | 1.350 | 1.390 | 1.330 | 1.360 | 143,585 | +0.01(+0.74%) |
May 19, 2017 | 1.340 | 1.370 | 1.330 | 1.350 | 227,561 | +0.01(+0.75%) |
May 18, 2017 | 1.350 | 1.370 | 1.330 | 1.340 | 119,586 | +0.00(+0.00%) |
May 17, 2017 | 1.330 | 1.340 | 1.330 | 1.340 | 218,549 | +0.02(+1.52%) |
May 16, 2017 | 1.360 | 1.380 | 1.310 | 1.320 | 604,684 | -0.05(-3.65%) |
May 15, 2017 | 1.330 | 1.390 | 1.300 | 1.370 | 569,952 | +0.02(+1.48%) |
May 12, 2017 | 1.350 | 1.440 | 1.340 | 1.350 | 503,235 | -0.05(-3.57%) |
May 11, 2017 | 1.390 | 1.400 | 1.320 | 1.400 | 454,439 | +0.03(+2.19%) |
May 10, 2017 | 1.340 | 1.380 | 1.330 | 1.370 | 250,493 | +0.01(+0.74%) |
May 09, 2017 | 1.330 | 1.370 | 1.320 | 1.360 | 154,390 | +0.03(+2.26%) |
May 08, 2017 | 1.400 | 1.400 | 1.320 | 1.330 | 273,843 | -0.05(-3.62%) |
May 05, 2017 | 1.320 | 1.400 | 1.310 | 1.380 | 281,751 | +0.06(+4.55%) |
May 04, 2017 | 1.360 | 1.390 | 1.310 | 1.320 | 424,200 | -0.05(-3.65%) |
May 03, 2017 | 1.340 | 1.390 | 1.340 | 1.370 | 361,023 | +0.03(+2.24%) |
May 02, 2017 | 1.410 | 1.430 | 1.340 | 1.340 | 1,068,405 | -0.09(-6.29%) |
May 01, 2017 | 1.430 | 1.440 | 1.390 | 1.430 | 326,625 | +0.00(+0.00%) |
Apr 28, 2017 | 1.410 | 1.430 | 1.390 | 1.430 | 547,034 | +0.00(+0.00%) |
Apr 27, 2017 | 1.430 | 1.470 | 1.390 | 1.430 | 490,055 | -0.02(-1.38%) |
Apr 26, 2017 | 1.450 | 1.464 | 1.350 | 1.450 | 1,560,620 | -0.03(-2.03%) |
Apr 25, 2017 | 2.000 | 2.040 | 1.460 | 1.480 | 14,334,996 | -0.02(-1.33%) |
Apr 24, 2017 | 1.490 | 1.520 | 1.411 | 1.500 | 570,458 | +0.05(+3.45%) |
Apr 21, 2017 | 1.520 | 1.540 | 1.420 | 1.450 | 272,947 | -0.07(-4.61%) |
Apr 20, 2017 | 1.570 | 1.570 | 1.490 | 1.520 | 243,244 | -0.05(-3.18%) |
Apr 19, 2017 | 1.650 | 1.651 | 1.500 | 1.570 | 579,444 | -0.05(-3.09%) |
Apr 18, 2017 | 1.470 | 1.640 | 1.450 | 1.620 | 1,803,514 | +0.15(+10.20%) |
Apr 17, 2017 | 1.440 | 1.480 | 1.410 | 1.470 | 257,527 | +0.02(+1.38%) |
Apr 13, 2017 | 1.500 | 1.500 | 1.440 | 1.450 | 320,048 | -0.02(-1.36%) |
Apr 12, 2017 | 1.440 | 1.570 | 1.380 | 1.470 | 727,517 | +0.04(+2.80%) |
Apr 11, 2017 | 1.400 | 1.440 | 1.385 | 1.430 | 239,082 | +0.00(+0.00%) |
Apr 10, 2017 | 1.460 | 1.460 | 1.380 | 1.430 | 223,665 | +0.00(+0.00%) |
Apr 07, 2017 | 1.330 | 1.430 | 1.330 | 1.430 | 368,730 | +0.08(+5.93%) |
Apr 06, 2017 | 1.380 | 1.390 | 1.270 | 1.350 | 493,183 | -0.04(-2.88%) |
Apr 05, 2017 | 1.380 | 1.480 | 1.320 | 1.390 | 484,702 | -0.02(-1.42%) |
Apr 04, 2017 | 1.500 | 1.530 | 1.410 | 1.410 | 675,548 | -0.12(-7.84%) |
Apr 03, 2017 | 1.610 | 1.630 | 1.500 | 1.530 | 417,413 | -0.07(-4.38%) |
Mar 31, 2017 | 1.560 | 1.600 | 1.500 | 1.600 | 490,538 | +0.01(+0.63%) |
Mar 30, 2017 | 1.630 | 1.630 | 1.550 | 1.590 | 533,174 | -0.03(-1.85%) |
Mar 29, 2017 | 1.550 | 1.660 | 1.550 | 1.620 | 1,429,402 | +0.07(+4.52%) |
Mar 28, 2017 | 1.560 | 1.560 | 1.430 | 1.550 | 1,359,834 | -0.01(-0.64%) |
Mar 27, 2017 | 1.470 | 1.590 | 1.400 | 1.560 | 1,689,059 | +0.09(+6.12%) |
Mar 24, 2017 | 1.320 | 1.500 | 1.300 | 1.470 | 1,416,127 | +0.15(+11.36%) |
Mar 23, 2017 | 1.400 | 1.400 | 1.300 | 1.320 | 1,052,631 | -0.08(-6.05%) |
Mar 22, 2017 | 1.510 | 1.510 | 1.310 | 1.405 | 767,948 | -0.10(-6.95%) |
Mar 21, 2017 | 1.560 | 1.580 | 1.410 | 1.510 | 784,645 | +0.06(+4.14%) |
Mar 20, 2017 | 1.610 | 1.610 | 1.410 | 1.450 | 1,237,076 | -0.10(-6.45%) |
Mar 17, 2017 | 1.750 | 1.750 | 1.550 | 1.550 | 1,418,712 | -0.15(-8.82%) |
Mar 16, 2017 | 1.750 | 1.800 | 1.630 | 1.700 | 2,372,557 | -0.05(-2.86%) |
Mar 15, 2017 | 1.660 | 1.750 | 1.520 | 1.750 | 2,184,631 | +0.14(+8.70%) |
Mar 14, 2017 | 1.610 | 1.850 | 1.550 | 1.610 | 4,130,540 | -0.06(-3.59%) |
Mar 13, 2017 | 1.900 | 1.950 | 1.600 | 1.670 | 6,177,529 | -0.37(-18.14%) |
Mar 10, 2017 | 1.690 | 2.760 | 1.580 | 2.040 | 59,565,704 | +0.71(+53.38%) |
Mar 09, 2017 | 1.160 | 1.330 | 1.140 | 1.330 | 3,611,894 | +0.17(+14.66%) |
Mar 08, 2017 | 1.160 | 1.170 | 1.140 | 1.160 | 127,053 | +0.01(+0.87%) |
Mar 07, 2017 | 1.180 | 1.190 | 1.140 | 1.150 | 160,151 | -0.03(-2.54%) |
Mar 06, 2017 | 1.150 | 1.189 | 1.140 | 1.180 | 243,397 | +0.05(+4.42%) |
Mar 03, 2017 | 1.170 | 1.170 | 1.110 | 1.130 | 547,938 | -0.04(-3.42%) |
Mar 02, 2017 | 1.170 | 1.220 | 1.150 | 1.170 | 362,711 | -0.02(-1.68%) |
Mar 01, 2017 | 1.230 | 1.230 | 1.170 | 1.190 | 185,739 | -0.01(-0.83%) |
Feb 28, 2017 | 1.230 | 1.230 | 1.190 | 1.200 | 196,637 | -0.04(-3.23%) |
Feb 27, 2017 | 1.250 | 1.270 | 1.180 | 1.240 | 661,259 | +0.02(+1.64%) |
Feb 24, 2017 | 1.190 | 1.220 | 1.160 | 1.220 | 249,243 | +0.03(+2.52%) |
Feb 23, 2017 | 1.210 | 1.220 | 1.160 | 1.190 | 524,810 | -0.02(-1.65%) |
Feb 22, 2017 | 1.220 | 1.250 | 1.190 | 1.210 | 451,704 | -0.02(-1.63%) |
Feb 21, 2017 | 1.240 | 1.270 | 1.200 | 1.230 | 484,309 | -0.02(-1.60%) |
Feb 17, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.220 | 1.260 | 1.200 | 1.250 | 244,218 | +0.02(+1.63%) |
Feb 15, 2017 | 1.240 | 1.250 | 1.197 | 1.230 | 441,986 | -0.01(-0.81%) |
Feb 14, 2017 | 1.240 | 1.250 | 1.190 | 1.240 | 483,168 | -0.01(-0.80%) |
Feb 13, 2017 | 1.240 | 1.260 | 1.200 | 1.250 | 436,146 | +0.03(+2.46%) |
Feb 10, 2017 | 1.240 | 1.270 | 1.190 | 1.220 | 605,610 | -0.01(-0.81%) |
Feb 09, 2017 | 1.230 | 1.399 | 1.190 | 1.230 | 2,644,843 | -0.01(-0.81%) |
Feb 08, 2017 | 1.230 | 1.240 | 1.160 | 1.240 | 572,435 | +0.02(+1.64%) |
Feb 07, 2017 | 1.250 | 1.250 | 1.190 | 1.220 | 488,978 | -0.01(-0.81%) |
Feb 06, 2017 | 1.240 | 1.250 | 1.200 | 1.230 | 590,754 | -0.01(-0.81%) |
Feb 03, 2017 | 1.290 | 1.290 | 1.150 | 1.240 | 1,139,553 | +0.04(+3.33%) |
Feb 02, 2017 | 1.250 | 1.330 | 1.170 | 1.200 | 3,321,230 | +0.02(+1.69%) |
Feb 01, 2017 | 1.280 | 1.300 | 1.080 | 1.180 | 7,608,110 | -2.86(-70.79%) |
Jan 31, 2017 | 3.900 | 4.050 | 3.810 | 4.040 | 930,499 | +0.11(+2.80%) |
Jan 30, 2017 | 4.010 | 4.052 | 3.847 | 3.930 | 102,302 | -0.11(-2.72%) |
Jan 27, 2017 | 4.300 | 4.300 | 3.800 | 4.040 | 279,845 | -0.23(-5.39%) |
Jan 26, 2017 | 4.460 | 4.649 | 4.250 | 4.270 | 178,443 | -0.23(-5.11%) |
Jan 25, 2017 | 4.540 | 5.000 | 4.460 | 4.500 | 228,228 | -0.06(-1.32%) |
Jan 24, 2017 | 4.220 | 4.600 | 4.220 | 4.560 | 213,559 | +0.40(+9.62%) |
Jan 23, 2017 | 4.500 | 4.520 | 4.070 | 4.160 | 257,786 | -0.34(-7.56%) |
Jan 20, 2017 | 5.000 | 5.000 | 4.470 | 4.500 | 531,431 | -0.47(-9.46%) |
Jan 19, 2017 | 4.540 | 5.510 | 4.410 | 4.970 | 3,998,935 | +0.82(+19.76%) |
Jan 18, 2017 | 4.350 | 4.369 | 4.120 | 4.150 | 68,165 | -0.14(-3.26%) |
Jan 17, 2017 | 4.300 | 4.400 | 4.150 | 4.290 | 104,566 | +0.00(+0.00%) |
Jan 13, 2017 | 4.290 | 4.290 | 4.290 | 0 | +0.05(+1.18%) | |
Jan 12, 2017 | 4.390 | 4.455 | 4.200 | 4.240 | 89,233 | -0.12(-2.75%) |
Jan 11, 2017 | 4.440 | 4.672 | 4.200 | 4.360 | 140,442 | -0.05(-1.13%) |
Jan 10, 2017 | 4.150 | 4.469 | 4.024 | 4.410 | 183,134 | +0.28(+6.78%) |
Jan 09, 2017 | 4.240 | 4.301 | 4.110 | 4.130 | 129,675 | -0.11(-2.59%) |
Jan 06, 2017 | 4.420 | 4.532 | 4.070 | 4.240 | 197,537 | -0.21(-4.72%) |
Jan 05, 2017 | 4.290 | 4.495 | 4.200 | 4.450 | 239,361 | +0.37(+9.07%) |
Jan 04, 2017 | 3.800 | 4.200 | 3.736 | 4.080 | 190,141 | +0.38(+10.27%) |
Jan 03, 2017 | 3.720 | 3.790 | 3.620 | 3.700 | 129,121 | +0.09(+2.49%) |
Dec 30, 2016 | 3.610 | 3.610 | 3.610 | 0 | +0.30(+9.06%) | |
Dec 29, 2016 | 3.680 | 3.680 | 3.300 | 3.310 | 174,477 | -0.34(-9.32%) |
Dec 28, 2016 | 3.755 | 3.850 | 3.630 | 3.650 | 124,698 | -0.15(-3.95%) |
Dec 27, 2016 | 3.850 | 3.910 | 3.767 | 3.800 | 75,715 | +0.05(+1.33%) |
Dec 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.10(-2.60%) | |
Dec 22, 2016 | 3.800 | 4.190 | 3.671 | 3.850 | 467,482 | +0.26(+7.24%) |
Dec 21, 2016 | 3.740 | 3.740 | 3.520 | 3.590 | 79,086 | -0.13(-3.52%) |
Dec 20, 2016 | 3.690 | 3.850 | 3.620 | 3.721 | 178,037 | +0.00(+0.03%) |
Dec 19, 2016 | 3.740 | 3.840 | 3.440 | 3.720 | 234,212 | +0.10(+2.76%) |
Dec 16, 2016 | 3.313 | 3.650 | 3.313 | 3.620 | 289,499 | +0.27(+8.06%) |
Dec 15, 2016 | 3.370 | 3.410 | 3.300 | 3.350 | 36,078 | -0.03(-0.89%) |
Dec 14, 2016 | 3.410 | 3.490 | 3.310 | 3.380 | 88,962 | -0.09(-2.59%) |
Dec 13, 2016 | 3.500 | 3.630 | 3.370 | 3.470 | 74,184 | -0.03(-0.86%) |
Dec 12, 2016 | 3.600 | 3.600 | 3.420 | 3.500 | 72,109 | -0.11(-3.05%) |
Dec 09, 2016 | 3.600 | 3.690 | 3.500 | 3.610 | 101,874 | +0.09(+2.56%) |
Dec 08, 2016 | 3.540 | 3.595 | 3.450 | 3.520 | 135,137 | -0.04(-1.12%) |
Dec 07, 2016 | 3.750 | 3.760 | 3.520 | 3.560 | 136,079 | -0.15(-4.04%) |
Dec 06, 2016 | 3.400 | 3.740 | 3.320 | 3.710 | 249,649 | +0.30(+8.80%) |
Dec 05, 2016 | 3.440 | 3.520 | 3.310 | 3.410 | 123,324 | -0.05(-1.45%) |
Dec 02, 2016 | 3.450 | 3.530 | 3.220 | 3.460 | 133,591 | +0.01(+0.29%) |
Dec 01, 2016 | 3.570 | 3.610 | 3.380 | 3.450 | 33,667 | -0.12(-3.36%) |
Nov 30, 2016 | 3.790 | 3.790 | 3.360 | 3.570 | 173,331 | -0.22(-5.80%) |
Nov 29, 2016 | 3.850 | 3.850 | 3.750 | 3.790 | 29,796 | -0.06(-1.56%) |
Nov 28, 2016 | 3.900 | 3.989 | 3.780 | 3.850 | 43,057 | +0.00(+0.00%) |
Nov 25, 2016 | 3.800 | 3.985 | 3.750 | 3.850 | 41,491 | +0.05(+1.32%) |
Nov 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.20(-5.00%) | |
Nov 22, 2016 | 4.200 | 4.360 | 3.950 | 4.000 | 49,212 | -0.20(-4.76%) |
Nov 21, 2016 | 4.480 | 4.500 | 4.130 | 4.200 | 46,019 | -0.28(-6.25%) |
Nov 18, 2016 | 4.330 | 4.510 | 4.253 | 4.480 | 49,569 | +0.17(+3.94%) |
Nov 17, 2016 | 4.300 | 4.550 | 4.120 | 4.310 | 89,606 | -0.07(-1.60%) |
Nov 16, 2016 | 4.750 | 4.970 | 4.210 | 4.380 | 226,664 | -0.14(-3.10%) |
Nov 15, 2016 | 4.430 | 4.550 | 4.390 | 4.520 | 85,037 | +0.06(+1.35%) |
Nov 14, 2016 | 4.420 | 4.535 | 4.200 | 4.460 | 48,985 | +0.01(+0.22%) |
Nov 11, 2016 | 4.770 | 5.160 | 4.440 | 4.450 | 186,212 | +0.23(+5.45%) |
Nov 10, 2016 | 4.000 | 4.320 | 3.940 | 4.220 | 87,798 | +0.33(+8.46%) |
Nov 09, 2016 | 3.420 | 3.910 | 3.420 | 3.891 | 68,484 | +0.39(+11.17%) |
Nov 08, 2016 | 3.510 | 3.724 | 3.410 | 3.500 | 39,622 | -0.01(-0.28%) |
Nov 07, 2016 | 3.340 | 3.700 | 3.330 | 3.510 | 96,820 | +0.18(+5.41%) |
Nov 04, 2016 | 3.250 | 3.340 | 3.240 | 3.330 | 36,533 | +0.08(+2.46%) |
Nov 03, 2016 | 3.420 | 3.450 | 3.220 | 3.250 | 73,841 | -0.17(-4.97%) |
Nov 02, 2016 | 3.500 | 3.608 | 3.390 | 3.420 | 48,935 | -0.10(-2.84%) |
Nov 01, 2016 | 3.480 | 3.550 | 3.420 | 3.520 | 30,528 | +0.07(+2.03%) |
Oct 31, 2016 | 3.620 | 3.620 | 3.450 | 3.450 | 63,416 | -0.12(-3.36%) |
Oct 28, 2016 | 3.530 | 3.977 | 3.520 | 3.570 | 90,689 | -0.01(-0.28%) |
Oct 27, 2016 | 4.140 | 4.200 | 3.560 | 3.580 | 164,010 | -0.55(-13.32%) |
Oct 26, 2016 | 4.310 | 4.320 | 4.130 | 4.130 | 48,982 | -0.22(-5.06%) |
Oct 25, 2016 | 4.740 | 4.769 | 4.301 | 4.350 | 140,630 | -0.35(-7.45%) |
Oct 24, 2016 | 4.840 | 4.900 | 4.680 | 4.700 | 108,232 | -0.18(-3.69%) |
Oct 21, 2016 | 4.880 | 4.902 | 4.730 | 4.880 | 54,839 | +0.04(+0.83%) |
Oct 20, 2016 | 4.690 | 4.940 | 4.690 | 4.840 | 99,696 | +0.09(+1.89%) |
Oct 19, 2016 | 4.740 | 4.890 | 4.710 | 4.750 | 78,841 | -0.03(-0.63%) |
Oct 18, 2016 | 4.730 | 4.930 | 4.620 | 4.780 | 116,325 | +0.02(+0.42%) |
Oct 17, 2016 | 4.850 | 4.980 | 4.660 | 4.760 | 128,918 | -0.11(-2.26%) |
Oct 14, 2016 | 4.830 | 5.005 | 4.670 | 4.870 | 88,273 | +0.01(+0.21%) |
Oct 13, 2016 | 4.740 | 4.920 | 4.690 | 4.860 | 152,966 | +0.15(+3.18%) |
Oct 12, 2016 | 5.000 | 5.030 | 4.620 | 4.710 | 158,451 | -0.28(-5.61%) |
Oct 11, 2016 | 5.160 | 5.290 | 4.980 | 4.990 | 88,349 | -0.24(-4.59%) |
Oct 10, 2016 | 5.050 | 5.290 | 4.800 | 5.230 | 125,559 | +0.14(+2.75%) |
Oct 07, 2016 | 5.400 | 5.450 | 4.990 | 5.090 | 296,770 | -0.35(-6.43%) |
Oct 06, 2016 | 5.620 | 5.739 | 5.316 | 5.440 | 224,399 | +0.01(+0.18%) |
Oct 05, 2016 | 5.350 | 5.700 | 5.250 | 5.430 | 277,289 | +0.03(+0.56%) |
Oct 04, 2016 | 5.960 | 6.066 | 5.250 | 5.400 | 458,035 | -0.39(-6.74%) |
Oct 03, 2016 | 6.210 | 6.250 | 5.450 | 5.790 | 529,046 | -0.37(-6.01%) |
Sep 30, 2016 | 6.500 | 6.630 | 5.750 | 6.160 | 1,971,445 | -0.09(-1.44%) |
Sep 29, 2016 | 5.620 | 7.890 | 5.110 | 6.250 | 16,616,976 | +1.77(+39.51%) |
Sep 28, 2016 | 4.430 | 4.500 | 4.330 | 4.480 | 56,790 | +0.00(+0.00%) |
Sep 27, 2016 | 4.600 | 4.690 | 4.460 | 4.480 | 57,695 | -0.16(-3.45%) |
Sep 26, 2016 | 4.460 | 4.652 | 4.380 | 4.640 | 87,626 | +0.28(+6.42%) |
Sep 23, 2016 | 4.740 | 4.740 | 4.250 | 4.360 | 623,900 | -0.64(-12.80%) |
Sep 22, 2016 | 4.500 | 5.000 | 4.500 | 5.000 | 48,050 | +0.52(+11.60%) |
Sep 21, 2016 | 4.210 | 4.740 | 4.150 | 4.480 | 60,975 | +0.34(+8.21%) |
Sep 20, 2016 | 4.020 | 4.350 | 3.990 | 4.140 | 477,971 | +0.18(+4.55%) |
Sep 19, 2016 | 3.990 | 4.011 | 3.900 | 3.960 | 15,801 | -0.03(-0.75%) |
Sep 16, 2016 | 4.166 | 4.190 | 3.990 | 3.990 | 15,352 | -0.14(-3.39%) |
Sep 15, 2016 | 4.040 | 4.240 | 3.927 | 4.130 | 38,243 | +0.03(+0.73%) |
Sep 14, 2016 | 3.960 | 4.120 | 3.945 | 4.100 | 41,678 | +0.16(+4.06%) |
Sep 13, 2016 | 3.920 | 3.980 | 3.810 | 3.940 | 9,225 | +0.06(+1.55%) |
Sep 12, 2016 | 4.250 | 4.250 | 3.550 | 3.880 | 64,445 | -0.36(-8.49%) |
Sep 09, 2016 | 4.350 | 4.409 | 4.150 | 4.240 | 22,589 | -0.07(-1.56%) |
Sep 08, 2016 | 4.250 | 4.360 | 4.000 | 4.307 | 46,673 | +0.01(+0.16%) |
Sep 07, 2016 | 4.850 | 4.882 | 4.160 | 4.300 | 114,152 | -0.57(-11.70%) |
Sep 06, 2016 | 4.870 | 4.940 | 4.810 | 4.870 | 18,045 | +0.05(+1.04%) |
Sep 02, 2016 | 4.980 | 4.820 | 4.820 | 4.820 | 9,200 | +0.07(+1.47%) |