Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.540 | 7.660 | 7.390 | 7.590 | 1,094,691 | +0.02(+0.26%) |
Sep 28, 2017 | 7.410 | 7.580 | 7.340 | 7.570 | 477,003 | +0.12(+1.61%) |
Sep 27, 2017 | 7.280 | 7.470 | 7.230 | 7.450 | 476,876 | +0.22(+3.04%) |
Sep 26, 2017 | 7.120 | 7.290 | 7.120 | 7.230 | 452,833 | +0.11(+1.54%) |
Sep 25, 2017 | 7.230 | 7.250 | 7.010 | 7.120 | 733,543 | -0.10(-1.39%) |
Sep 22, 2017 | 7.160 | 7.255 | 7.120 | 7.220 | 484,459 | +0.04(+0.56%) |
Sep 21, 2017 | 7.400 | 7.400 | 7.150 | 7.180 | 451,933 | -0.23(-3.10%) |
Sep 20, 2017 | 7.440 | 7.440 | 7.305 | 7.410 | 386,811 | -0.05(-0.67%) |
Sep 19, 2017 | 7.480 | 7.480 | 7.260 | 7.460 | 536,885 | -0.02(-0.27%) |
Sep 18, 2017 | 7.350 | 7.550 | 7.310 | 7.480 | 642,043 | +0.12(+1.63%) |
Sep 15, 2017 | 7.050 | 7.480 | 6.974 | 7.360 | 1,129,286 | +0.38(+5.44%) |
Sep 14, 2017 | 7.200 | 7.200 | 6.810 | 6.980 | 1,080,408 | -0.24(-3.32%) |
Sep 13, 2017 | 7.500 | 7.520 | 7.180 | 7.220 | 625,289 | -0.31(-4.12%) |
Sep 12, 2017 | 7.400 | 7.580 | 7.350 | 7.530 | 550,866 | +0.18(+2.45%) |
Sep 11, 2017 | 7.570 | 7.690 | 7.260 | 7.350 | 949,150 | -0.18(-2.39%) |
Sep 08, 2017 | 7.770 | 7.790 | 7.490 | 7.530 | 425,465 | -0.29(-3.71%) |
Sep 07, 2017 | 7.730 | 7.890 | 7.720 | 7.820 | 362,076 | +0.09(+1.16%) |
Sep 06, 2017 | 7.800 | 7.800 | 7.640 | 7.730 | 359,671 | -0.07(-0.90%) |
Sep 05, 2017 | 7.760 | 7.830 | 7.550 | 7.800 | 473,444 | +0.00(+0.00%) |
Sep 01, 2017 | 7.720 | 7.830 | 7.540 | 7.800 | 562,068 | +0.09(+1.17%) |
Aug 31, 2017 | 7.610 | 7.750 | 7.610 | 7.710 | 407,746 | +0.10(+1.31%) |
Aug 30, 2017 | 7.480 | 7.620 | 7.480 | 7.610 | 436,504 | +0.15(+2.01%) |
Aug 29, 2017 | 7.490 | 7.550 | 7.420 | 7.460 | 461,518 | -0.13(-1.71%) |
Aug 28, 2017 | 7.530 | 7.610 | 7.485 | 7.590 | 400,582 | +0.07(+0.93%) |
Aug 25, 2017 | 7.680 | 7.760 | 7.380 | 7.520 | 534,341 | -0.14(-1.83%) |
Aug 24, 2017 | 7.650 | 7.760 | 7.610 | 7.660 | 345,589 | +0.06(+0.79%) |
Aug 23, 2017 | 7.560 | 7.730 | 7.560 | 7.600 | 336,177 | +0.00(+0.00%) |
Aug 22, 2017 | 7.590 | 7.740 | 7.570 | 7.600 | 496,488 | +0.02(+0.26%) |
Aug 21, 2017 | 7.610 | 7.760 | 7.540 | 7.580 | 598,120 | -0.06(-0.79%) |
Aug 18, 2017 | 7.610 | 7.780 | 7.600 | 7.640 | 461,714 | -0.03(-0.39%) |
Aug 17, 2017 | 7.760 | 7.886 | 7.670 | 7.670 | 590,081 | -0.11(-1.41%) |
Aug 16, 2017 | 7.830 | 7.965 | 7.620 | 7.780 | 633,808 | +0.00(+0.00%) |
Aug 15, 2017 | 7.710 | 7.870 | 7.610 | 7.780 | 678,341 | +0.07(+0.91%) |
Aug 14, 2017 | 7.800 | 7.900 | 7.480 | 7.710 | 1,018,622 | +0.40(+5.47%) |
Aug 11, 2017 | 7.210 | 7.435 | 7.200 | 7.310 | 955,622 | +0.03(+0.41%) |
Aug 10, 2017 | 8.100 | 8.230 | 7.070 | 7.280 | 1,938,553 | -1.06(-12.71%) |
Aug 09, 2017 | 8.000 | 8.990 | 7.760 | 8.340 | 3,409,239 | +0.92(+12.40%) |
Aug 08, 2017 | 7.380 | 7.470 | 7.310 | 7.420 | 751,439 | -0.01(-0.13%) |
Aug 07, 2017 | 7.300 | 7.440 | 7.260 | 7.430 | 677,393 | +0.10(+1.36%) |
Aug 04, 2017 | 7.260 | 7.350 | 7.230 | 7.330 | 557,685 | +0.08(+1.10%) |
Aug 03, 2017 | 7.410 | 7.490 | 7.240 | 7.250 | 489,017 | -0.14(-1.89%) |
Aug 02, 2017 | 7.590 | 7.620 | 7.224 | 7.390 | 757,177 | -0.19(-2.51%) |
Aug 01, 2017 | 7.500 | 7.765 | 7.480 | 7.580 | 633,516 | +0.12(+1.61%) |
Jul 31, 2017 | 7.520 | 7.610 | 7.390 | 7.460 | 865,224 | -0.04(-0.53%) |
Jul 28, 2017 | 7.700 | 7.740 | 7.495 | 7.500 | 702,557 | -0.26(-3.35%) |
Jul 27, 2017 | 8.210 | 8.240 | 7.510 | 7.760 | 795,621 | -0.42(-5.13%) |
Jul 26, 2017 | 7.860 | 8.200 | 7.830 | 8.180 | 911,453 | +0.32(+4.07%) |
Jul 25, 2017 | 7.680 | 7.960 | 7.620 | 7.860 | 1,349,414 | +0.23(+3.01%) |
Jul 24, 2017 | 7.520 | 7.700 | 7.490 | 7.630 | 791,526 | +0.11(+1.46%) |
Jul 21, 2017 | 7.860 | 7.890 | 7.480 | 7.520 | 881,439 | -0.05(-0.66%) |
Jul 20, 2017 | 7.620 | 7.660 | 7.505 | 7.570 | 571,391 | -0.05(-0.66%) |
Jul 19, 2017 | 7.630 | 7.690 | 7.530 | 7.620 | 633,161 | +0.02(+0.26%) |
Jul 18, 2017 | 7.530 | 7.640 | 7.400 | 7.600 | 619,699 | +0.07(+0.93%) |
Jul 17, 2017 | 7.520 | 7.690 | 7.486 | 7.530 | 640,549 | +0.01(+0.13%) |
Jul 14, 2017 | 7.640 | 7.670 | 7.490 | 7.520 | 644,561 | -0.09(-1.18%) |
Jul 13, 2017 | 7.730 | 7.730 | 7.560 | 7.610 | 739,732 | -0.10(-1.30%) |
Jul 12, 2017 | 7.500 | 7.786 | 7.499 | 7.710 | 1,005,161 | +0.24(+3.21%) |
Jul 11, 2017 | 7.410 | 7.590 | 7.370 | 7.470 | 1,035,355 | +0.04(+0.54%) |
Jul 10, 2017 | 7.260 | 7.460 | 6.960 | 7.430 | 1,187,495 | +0.18(+2.48%) |
Jul 07, 2017 | 7.290 | 7.350 | 7.190 | 7.250 | 609,090 | +0.01(+0.14%) |
Jul 06, 2017 | 7.060 | 7.370 | 7.030 | 7.240 | 1,281,994 | +0.14(+1.97%) |
Jul 05, 2017 | 6.930 | 7.200 | 6.920 | 7.100 | 931,888 | +0.20(+2.90%) |
Jul 03, 2017 | 7.310 | 7.330 | 6.860 | 6.900 | 491,906 | -0.38(-5.22%) |
Jun 30, 2017 | 7.480 | 7.500 | 7.250 | 7.280 | 776,504 | -0.12(-1.62%) |
Jun 29, 2017 | 7.410 | 7.450 | 7.160 | 7.400 | 1,273,461 | -0.06(-0.80%) |
Jun 28, 2017 | 7.200 | 7.490 | 6.980 | 7.460 | 1,013,563 | +0.34(+4.78%) |
Jun 27, 2017 | 7.170 | 7.270 | 7.110 | 7.120 | 759,693 | -0.05(-0.70%) |
Jun 26, 2017 | 7.050 | 7.440 | 7.050 | 7.170 | 1,676,584 | +0.09(+1.27%) |
Jun 23, 2017 | 6.760 | 7.200 | 6.730 | 7.080 | 7,853,647 | +0.31(+4.58%) |
Jun 22, 2017 | 6.780 | 6.870 | 6.740 | 6.770 | 682,038 | -0.02(-0.29%) |
Jun 21, 2017 | 7.190 | 7.270 | 6.750 | 6.790 | 944,502 | -0.41(-5.69%) |
Jun 20, 2017 | 7.300 | 7.370 | 7.130 | 7.200 | 587,204 | -0.07(-0.96%) |
Jun 19, 2017 | 7.150 | 7.380 | 7.091 | 7.270 | 1,019,002 | +0.20(+2.83%) |
Jun 16, 2017 | 6.910 | 7.470 | 6.900 | 7.070 | 895,809 | +0.16(+2.32%) |
Jun 15, 2017 | 6.790 | 7.045 | 6.760 | 6.910 | 661,606 | +0.02(+0.29%) |
Jun 14, 2017 | 7.120 | 7.190 | 6.805 | 6.890 | 738,803 | -0.22(-3.09%) |
Jun 13, 2017 | 6.920 | 7.200 | 6.910 | 7.110 | 1,170,362 | +0.26(+3.80%) |
Jun 12, 2017 | 7.070 | 7.070 | 6.570 | 6.850 | 732,747 | +0.03(+0.44%) |
Jun 09, 2017 | 7.120 | 7.200 | 6.760 | 6.820 | 809,369 | -0.28(-3.94%) |
Jun 08, 2017 | 6.910 | 7.120 | 6.910 | 7.100 | 588,466 | +0.20(+2.90%) |
Jun 07, 2017 | 6.990 | 7.130 | 6.830 | 6.900 | 634,139 | -0.10(-1.43%) |
Jun 06, 2017 | 6.790 | 7.250 | 6.650 | 7.000 | 1,146,693 | +0.15(+2.19%) |
Jun 05, 2017 | 6.680 | 6.900 | 6.650 | 6.850 | 666,069 | +0.12(+1.78%) |
Jun 02, 2017 | 6.730 | 6.790 | 6.590 | 6.730 | 877,458 | -0.02(-0.30%) |
Jun 01, 2017 | 6.710 | 6.890 | 6.710 | 6.750 | 555,302 | +0.06(+0.90%) |
May 31, 2017 | 6.730 | 6.770 | 6.540 | 6.690 | 378,085 | -0.03(-0.45%) |
May 30, 2017 | 6.780 | 6.930 | 6.700 | 6.720 | 466,254 | -0.11(-1.61%) |
May 26, 2017 | 6.750 | 6.860 | 6.700 | 6.830 | 500,845 | +0.02(+0.29%) |
May 25, 2017 | 6.950 | 7.060 | 6.750 | 6.810 | 528,427 | -0.13(-1.87%) |
May 24, 2017 | 6.790 | 6.970 | 6.730 | 6.940 | 881,402 | +0.13(+1.91%) |
May 23, 2017 | 6.930 | 7.000 | 6.720 | 6.810 | 472,766 | +0.01(+0.15%) |
May 22, 2017 | 6.850 | 6.910 | 6.630 | 6.800 | 505,548 | -0.08(-1.16%) |
May 19, 2017 | 6.710 | 7.000 | 6.710 | 6.880 | 814,032 | +0.20(+2.99%) |
May 18, 2017 | 6.620 | 6.840 | 6.620 | 6.680 | 745,957 | +0.12(+1.83%) |
May 17, 2017 | 6.690 | 6.740 | 6.480 | 6.560 | 746,839 | -0.27(-3.95%) |
May 16, 2017 | 6.790 | 6.890 | 6.670 | 6.830 | 552,840 | +0.00(+0.00%) |
May 15, 2017 | 6.830 | 6.990 | 6.790 | 6.830 | 722,578 | -0.03(-0.44%) |
May 12, 2017 | 6.710 | 6.990 | 6.630 | 6.860 | 854,274 | +0.05(+0.73%) |
May 11, 2017 | 7.040 | 7.050 | 6.620 | 6.810 | 1,306,301 | -0.22(-3.13%) |
May 10, 2017 | 6.460 | 7.260 | 6.320 | 7.030 | 3,880,491 | +0.97(+16.01%) |
May 09, 2017 | 6.140 | 6.460 | 6.060 | 6.060 | 1,376,250 | -0.05(-0.82%) |
May 08, 2017 | 6.660 | 6.680 | 6.090 | 6.110 | 944,434 | -0.55(-8.26%) |
May 05, 2017 | 6.380 | 6.660 | 6.310 | 6.660 | 1,120,560 | +0.32(+5.05%) |
May 04, 2017 | 6.300 | 6.470 | 6.300 | 6.340 | 983,025 | +0.04(+0.63%) |
May 03, 2017 | 6.400 | 6.400 | 6.180 | 6.300 | 908,746 | -0.15(-2.33%) |
May 02, 2017 | 6.430 | 6.480 | 6.305 | 6.450 | 796,400 | +0.03(+0.47%) |
May 01, 2017 | 6.370 | 6.510 | 6.230 | 6.420 | 656,013 | +0.07(+1.10%) |
Apr 28, 2017 | 6.250 | 6.490 | 6.250 | 6.350 | 837,757 | +0.10(+1.60%) |
Apr 27, 2017 | 6.270 | 6.270 | 6.050 | 6.250 | 651,772 | +0.03(+0.48%) |
Apr 26, 2017 | 6.200 | 6.280 | 6.130 | 6.220 | 681,937 | +0.03(+0.48%) |
Apr 25, 2017 | 6.120 | 6.240 | 6.120 | 6.190 | 792,814 | +0.11(+1.81%) |
Apr 24, 2017 | 5.900 | 6.220 | 5.900 | 6.080 | 989,604 | +0.18(+3.05%) |
Apr 21, 2017 | 6.050 | 6.050 | 5.830 | 5.900 | 558,910 | -0.15(-2.48%) |
Apr 20, 2017 | 6.050 | 6.170 | 6.010 | 6.050 | 1,041,660 | +0.05(+0.83%) |
Apr 19, 2017 | 5.730 | 6.070 | 5.730 | 6.000 | 1,261,837 | +0.27(+4.71%) |
Apr 18, 2017 | 5.700 | 5.750 | 5.500 | 5.730 | 615,141 | +0.05(+0.88%) |
Apr 17, 2017 | 5.560 | 5.740 | 5.500 | 5.680 | 793,882 | +0.12(+2.16%) |
Apr 13, 2017 | 5.640 | 5.745 | 5.530 | 5.560 | 817,117 | -0.10(-1.77%) |
Apr 12, 2017 | 5.530 | 5.850 | 5.510 | 5.660 | 907,980 | +0.14(+2.54%) |
Apr 11, 2017 | 5.750 | 5.860 | 5.490 | 5.520 | 1,270,378 | -0.34(-5.80%) |
Apr 10, 2017 | 5.060 | 5.960 | 5.030 | 5.860 | 4,375,040 | +1.06(+22.08%) |
Apr 07, 2017 | 4.750 | 4.870 | 4.700 | 4.800 | 884,535 | +0.01(+0.21%) |
Apr 06, 2017 | 4.820 | 4.820 | 4.660 | 4.790 | 822,426 | -0.03(-0.62%) |
Apr 05, 2017 | 4.790 | 4.950 | 4.790 | 4.820 | 899,219 | +0.06(+1.26%) |
Apr 04, 2017 | 4.780 | 4.800 | 4.720 | 4.760 | 592,097 | -0.04(-0.83%) |
Apr 03, 2017 | 4.870 | 5.010 | 4.780 | 4.800 | 1,019,692 | +0.01(+0.21%) |
Mar 31, 2017 | 4.770 | 4.950 | 4.720 | 4.790 | 1,262,036 | +0.04(+0.84%) |
Mar 30, 2017 | 4.920 | 5.000 | 4.670 | 4.750 | 1,241,825 | -0.17(-3.46%) |
Mar 29, 2017 | 4.850 | 5.060 | 4.850 | 4.920 | 1,133,106 | +0.08(+1.65%) |
Mar 28, 2017 | 4.770 | 4.950 | 4.750 | 4.840 | 1,009,790 | +0.10(+2.11%) |
Mar 27, 2017 | 4.670 | 4.850 | 4.660 | 4.740 | 1,175,432 | +0.11(+2.38%) |
Mar 24, 2017 | 4.420 | 4.910 | 4.360 | 4.630 | 2,016,702 | +0.24(+5.47%) |
Mar 23, 2017 | 4.400 | 4.530 | 4.355 | 4.390 | 786,825 | -0.01(-0.23%) |
Mar 22, 2017 | 4.290 | 4.460 | 4.220 | 4.400 | 1,095,105 | +0.13(+3.04%) |
Mar 21, 2017 | 4.230 | 4.350 | 4.220 | 4.270 | 1,301,542 | +0.03(+0.71%) |
Mar 20, 2017 | 4.350 | 4.470 | 4.190 | 4.240 | 1,161,438 | -0.02(-0.47%) |
Mar 17, 2017 | 4.020 | 4.310 | 3.980 | 4.260 | 2,352,492 | +0.23(+5.71%) |
Mar 16, 2017 | 3.830 | 4.150 | 3.830 | 4.030 | 1,522,713 | +0.19(+4.95%) |
Mar 15, 2017 | 3.510 | 4.270 | 3.510 | 3.840 | 3,703,527 | +0.60(+18.52%) |
Mar 14, 2017 | 3.310 | 3.310 | 3.180 | 3.240 | 283,219 | -0.07(-2.11%) |
Mar 13, 2017 | 3.220 | 3.340 | 3.215 | 3.310 | 243,922 | +0.09(+2.80%) |
Mar 10, 2017 | 3.250 | 3.290 | 3.200 | 3.220 | 182,223 | -0.03(-0.92%) |
Mar 09, 2017 | 3.280 | 3.315 | 3.215 | 3.250 | 115,462 | -0.04(-1.22%) |
Mar 08, 2017 | 3.290 | 3.320 | 3.211 | 3.290 | 228,042 | +0.06(+1.86%) |
Mar 07, 2017 | 3.350 | 3.390 | 3.170 | 3.230 | 227,444 | -0.14(-4.15%) |
Mar 06, 2017 | 3.280 | 3.400 | 3.270 | 3.370 | 273,017 | +0.06(+1.81%) |
Mar 03, 2017 | 3.280 | 3.340 | 3.230 | 3.310 | 223,585 | +0.02(+0.61%) |
Mar 02, 2017 | 3.370 | 3.380 | 3.270 | 3.290 | 171,169 | -0.05(-1.50%) |
Mar 01, 2017 | 3.260 | 3.380 | 3.240 | 3.340 | 343,958 | +0.09(+2.77%) |
Feb 28, 2017 | 3.290 | 3.320 | 3.200 | 3.250 | 145,871 | -0.03(-0.91%) |
Feb 27, 2017 | 3.300 | 3.355 | 3.230 | 3.280 | 225,208 | -0.02(-0.61%) |
Feb 24, 2017 | 3.200 | 3.320 | 3.140 | 3.300 | 185,611 | +0.09(+2.80%) |
Feb 23, 2017 | 3.320 | 3.340 | 3.200 | 3.210 | 197,790 | -0.10(-3.02%) |
Feb 22, 2017 | 3.330 | 3.390 | 3.270 | 3.310 | 230,799 | +0.00(+0.00%) |
Feb 21, 2017 | 3.220 | 3.330 | 3.110 | 3.310 | 352,405 | +0.08(+2.48%) |
Feb 17, 2017 | 3.230 | 3.230 | 3.230 | 0 | +0.03(+0.94%) | |
Feb 16, 2017 | 3.220 | 3.320 | 3.120 | 3.200 | 253,798 | -0.04(-1.23%) |
Feb 15, 2017 | 3.180 | 3.280 | 3.180 | 3.240 | 255,050 | +0.05(+1.57%) |
Feb 14, 2017 | 3.130 | 3.240 | 3.130 | 3.190 | 253,328 | +0.05(+1.59%) |
Feb 13, 2017 | 3.120 | 3.150 | 3.105 | 3.140 | 169,971 | +0.02(+0.64%) |
Feb 10, 2017 | 3.060 | 3.150 | 3.010 | 3.120 | 220,687 | +0.09(+2.97%) |
Feb 09, 2017 | 3.030 | 3.150 | 3.000 | 3.030 | 345,620 | -0.02(-0.66%) |
Feb 08, 2017 | 3.080 | 3.110 | 2.900 | 3.050 | 488,108 | -0.02(-0.65%) |
Feb 07, 2017 | 2.980 | 3.100 | 2.980 | 3.070 | 285,493 | +0.08(+2.68%) |
Feb 06, 2017 | 2.950 | 3.020 | 2.940 | 2.990 | 299,411 | +0.06(+2.05%) |
Feb 03, 2017 | 3.030 | 3.050 | 2.840 | 2.930 | 572,670 | -0.07(-2.33%) |
Feb 02, 2017 | 2.860 | 3.075 | 2.810 | 3.000 | 351,822 | +0.12(+4.17%) |
Feb 01, 2017 | 2.940 | 3.000 | 2.860 | 2.880 | 282,257 | -0.07(-2.37%) |
Jan 31, 2017 | 2.850 | 3.026 | 2.820 | 2.950 | 464,371 | +0.06(+2.08%) |
Jan 30, 2017 | 2.930 | 2.930 | 2.700 | 2.890 | 682,698 | -0.03(-1.03%) |
Jan 27, 2017 | 2.950 | 2.960 | 2.870 | 2.920 | 204,832 | -0.01(-0.34%) |
Jan 26, 2017 | 2.940 | 2.990 | 2.895 | 2.930 | 314,747 | +0.00(+0.00%) |
Jan 25, 2017 | 2.940 | 3.000 | 2.860 | 2.930 | 527,352 | +0.02(+0.69%) |
Jan 24, 2017 | 2.870 | 2.950 | 2.780 | 2.910 | 275,218 | +0.06(+2.11%) |
Jan 23, 2017 | 2.690 | 2.900 | 2.660 | 2.850 | 322,921 | +0.17(+6.34%) |
Jan 20, 2017 | 2.790 | 2.790 | 2.600 | 2.680 | 518,788 | -0.04(-1.47%) |
Jan 19, 2017 | 2.470 | 2.750 | 2.470 | 2.720 | 580,955 | +0.25(+10.12%) |
Jan 18, 2017 | 2.400 | 2.520 | 2.400 | 2.470 | 376,621 | +0.06(+2.49%) |
Jan 17, 2017 | 2.400 | 2.550 | 2.400 | 2.410 | 315,685 | -0.01(-0.41%) |
Jan 13, 2017 | 2.420 | 2.420 | 2.420 | 0 | +0.03(+1.26%) | |
Jan 12, 2017 | 2.400 | 2.410 | 2.370 | 2.390 | 228,387 | -0.02(-0.83%) |
Jan 11, 2017 | 2.360 | 2.430 | 2.340 | 2.410 | 411,984 | +0.06(+2.55%) |
Jan 10, 2017 | 2.390 | 2.400 | 2.350 | 2.350 | 73,887 | -0.03(-1.26%) |
Jan 09, 2017 | 2.330 | 2.400 | 2.330 | 2.380 | 157,114 | +0.03(+1.28%) |
Jan 06, 2017 | 2.330 | 2.420 | 2.300 | 2.350 | 203,737 | +0.03(+1.29%) |
Jan 05, 2017 | 2.350 | 2.430 | 2.310 | 2.320 | 357,433 | -0.01(-0.43%) |
Jan 04, 2017 | 2.310 | 2.420 | 2.230 | 2.330 | 300,112 | +0.10(+4.48%) |
Jan 03, 2017 | 2.160 | 2.285 | 2.160 | 2.230 | 105,585 | +0.06(+2.76%) |
Dec 30, 2016 | 2.170 | 2.170 | 2.170 | 0 | -0.03(-1.36%) | |
Dec 29, 2016 | 2.100 | 2.240 | 2.095 | 2.200 | 650,348 | +0.11(+5.26%) |
Dec 28, 2016 | 2.250 | 2.250 | 2.090 | 2.090 | 618,263 | -0.16(-7.11%) |
Dec 27, 2016 | 2.450 | 2.470 | 2.240 | 2.250 | 509,402 | -0.18(-7.41%) |
Dec 23, 2016 | 2.430 | 2.430 | 2.430 | 0 | +0.02(+0.83%) | |
Dec 22, 2016 | 2.420 | 2.550 | 2.350 | 2.410 | 1,261,896 | -0.02(-0.82%) |
Dec 21, 2016 | 2.400 | 2.470 | 2.400 | 2.430 | 505,662 | +0.01(+0.41%) |
Dec 20, 2016 | 2.410 | 2.450 | 2.390 | 2.420 | 146,639 | +0.02(+0.83%) |
Dec 19, 2016 | 2.430 | 2.470 | 2.350 | 2.400 | 185,661 | +0.00(+0.00%) |
Dec 16, 2016 | 2.450 | 2.462 | 2.370 | 2.400 | 212,812 | -0.03(-1.23%) |
Dec 15, 2016 | 2.400 | 2.450 | 2.301 | 2.430 | 217,069 | +0.03(+1.25%) |
Dec 14, 2016 | 2.430 | 2.490 | 2.400 | 2.400 | 112,153 | -0.05(-2.04%) |
Dec 13, 2016 | 2.430 | 2.455 | 2.360 | 2.450 | 191,531 | +0.05(+2.08%) |
Dec 12, 2016 | 2.400 | 2.460 | 2.370 | 2.400 | 476,062 | +0.03(+1.27%) |
Dec 09, 2016 | 2.420 | 2.480 | 2.320 | 2.370 | 389,301 | -0.03(-1.25%) |
Dec 08, 2016 | 2.400 | 2.450 | 2.370 | 2.400 | 306,973 | +0.00(+0.00%) |
Dec 07, 2016 | 2.300 | 2.430 | 2.300 | 2.400 | 293,829 | +0.12(+5.26%) |
Dec 06, 2016 | 2.180 | 2.290 | 2.180 | 2.280 | 312,294 | +0.10(+4.59%) |
Dec 05, 2016 | 2.150 | 2.230 | 2.150 | 2.180 | 176,936 | +0.03(+1.40%) |
Dec 02, 2016 | 2.110 | 2.280 | 2.110 | 2.150 | 309,733 | +0.04(+1.90%) |
Dec 01, 2016 | 2.180 | 2.200 | 2.080 | 2.110 | 488,258 | -0.05(-2.31%) |
Nov 30, 2016 | 2.300 | 2.300 | 2.130 | 2.160 | 676,024 | -0.08(-3.57%) |
Nov 29, 2016 | 2.300 | 2.310 | 2.220 | 2.240 | 420,236 | -0.07(-3.03%) |
Nov 28, 2016 | 2.350 | 2.370 | 2.310 | 2.310 | 239,339 | -0.02(-0.86%) |
Nov 25, 2016 | 2.380 | 2.430 | 2.320 | 2.330 | 158,985 | -0.03(-1.27%) |
Nov 23, 2016 | 2.360 | 2.360 | 2.360 | 0 | -0.04(-1.67%) | |
Nov 22, 2016 | 2.420 | 2.500 | 2.400 | 2.400 | 183,292 | +0.00(+0.00%) |
Nov 21, 2016 | 2.490 | 2.500 | 2.395 | 2.400 | 195,809 | -0.10(-4.00%) |
Nov 18, 2016 | 2.430 | 2.500 | 2.400 | 2.500 | 239,995 | +0.08(+3.31%) |
Nov 17, 2016 | 2.410 | 2.450 | 2.390 | 2.420 | 221,417 | +0.02(+0.83%) |
Nov 16, 2016 | 2.400 | 2.460 | 2.380 | 2.400 | 134,529 | -0.01(-0.41%) |
Nov 15, 2016 | 2.410 | 2.440 | 2.338 | 2.410 | 184,848 | +0.03(+1.26%) |
Nov 14, 2016 | 2.400 | 2.490 | 2.350 | 2.380 | 207,472 | -0.04(-1.65%) |
Nov 11, 2016 | 2.260 | 2.480 | 2.260 | 2.420 | 284,695 | +0.09(+3.86%) |
Nov 10, 2016 | 2.200 | 2.380 | 2.150 | 2.330 | 505,544 | +0.12(+5.43%) |
Nov 09, 2016 | 2.150 | 2.290 | 1.210 | 2.210 | 282,159 | -0.05(-2.21%) |
Nov 08, 2016 | 2.120 | 2.280 | 2.032 | 2.260 | 287,386 | +0.15(+7.11%) |
Nov 07, 2016 | 2.010 | 2.150 | 1.930 | 2.110 | 269,418 | +0.14(+7.11%) |
Nov 04, 2016 | 1.930 | 1.980 | 1.920 | 1.970 | 53,505 | +0.04(+2.07%) |
Nov 03, 2016 | 1.960 | 1.980 | 1.900 | 1.930 | 101,569 | -0.02(-1.03%) |
Nov 02, 2016 | 2.000 | 2.020 | 1.940 | 1.950 | 214,905 | -0.05(-2.50%) |
Nov 01, 2016 | 2.010 | 2.050 | 2.000 | 2.000 | 227,197 | -0.01(-0.50%) |
Oct 31, 2016 | 2.100 | 2.160 | 2.000 | 2.010 | 294,994 | -0.09(-4.29%) |
Oct 28, 2016 | 2.140 | 2.160 | 2.060 | 2.100 | 126,278 | -0.05(-2.33%) |
Oct 27, 2016 | 2.260 | 2.260 | 2.120 | 2.150 | 270,866 | -0.11(-4.87%) |
Oct 26, 2016 | 2.280 | 2.310 | 2.200 | 2.260 | 146,563 | -0.06(-2.59%) |
Oct 25, 2016 | 2.350 | 2.360 | 2.220 | 2.320 | 196,169 | -0.04(-1.69%) |
Oct 24, 2016 | 2.400 | 2.430 | 2.300 | 2.360 | 137,094 | -0.04(-1.67%) |
Oct 21, 2016 | 2.360 | 2.435 | 2.350 | 2.400 | 101,254 | +0.01(+0.42%) |
Oct 20, 2016 | 2.410 | 2.478 | 2.370 | 2.390 | 107,713 | -0.03(-1.24%) |
Oct 19, 2016 | 2.420 | 2.470 | 2.390 | 2.420 | 82,271 | +0.03(+1.26%) |
Oct 18, 2016 | 2.380 | 2.410 | 2.251 | 2.390 | 225,999 | +0.03(+1.27%) |
Oct 17, 2016 | 2.490 | 2.560 | 2.360 | 2.360 | 152,807 | -0.16(-6.35%) |
Oct 14, 2016 | 2.540 | 2.600 | 2.460 | 2.520 | 228,458 | -0.01(-0.40%) |
Oct 13, 2016 | 2.500 | 2.590 | 2.390 | 2.530 | 324,531 | +0.03(+1.20%) |
Oct 12, 2016 | 2.510 | 2.530 | 2.470 | 2.500 | 101,094 | -0.05(-1.96%) |
Oct 11, 2016 | 2.530 | 2.560 | 2.460 | 2.550 | 151,931 | -0.01(-0.39%) |
Oct 10, 2016 | 2.460 | 2.580 | 2.460 | 2.560 | 292,460 | +0.12(+4.92%) |
Oct 07, 2016 | 2.480 | 2.500 | 2.405 | 2.440 | 52,145 | -0.04(-1.61%) |
Oct 06, 2016 | 2.440 | 2.500 | 2.360 | 2.480 | 123,468 | +0.04(+1.64%) |
Oct 05, 2016 | 2.420 | 2.520 | 2.371 | 2.440 | 102,970 | +0.04(+1.67%) |
Oct 04, 2016 | 2.410 | 2.470 | 2.250 | 2.400 | 310,055 | +0.02(+0.84%) |