Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.720 | 2.790 | 2.660 | 2.780 | 592,008 | +0.07(+2.58%) |
Sep 28, 2017 | 2.770 | 2.790 | 2.670 | 2.710 | 337,336 | -0.04(-1.45%) |
Sep 27, 2017 | 2.660 | 2.750 | 2.610 | 2.750 | 580,284 | +0.11(+4.17%) |
Sep 26, 2017 | 2.580 | 2.650 | 2.510 | 2.640 | 431,772 | +0.06(+2.33%) |
Sep 25, 2017 | 2.640 | 2.759 | 2.570 | 2.580 | 761,225 | -0.10(-3.73%) |
Sep 22, 2017 | 2.620 | 2.690 | 2.580 | 2.680 | 370,110 | +0.04(+1.52%) |
Sep 21, 2017 | 2.710 | 2.713 | 2.620 | 2.640 | 433,182 | -0.06(-2.22%) |
Sep 20, 2017 | 2.690 | 2.780 | 2.660 | 2.700 | 728,312 | -0.01(-0.37%) |
Sep 19, 2017 | 2.850 | 2.890 | 2.660 | 2.710 | 952,878 | -0.16(-5.57%) |
Sep 18, 2017 | 2.900 | 2.900 | 2.820 | 2.870 | 530,767 | -0.01(-0.35%) |
Sep 15, 2017 | 2.900 | 2.940 | 2.850 | 2.880 | 1,262,037 | -0.02(-0.69%) |
Sep 14, 2017 | 3.200 | 3.220 | 2.880 | 2.900 | 1,526,718 | -0.27(-8.52%) |
Sep 13, 2017 | 3.000 | 3.249 | 2.940 | 3.170 | 2,307,144 | +0.22(+7.46%) |
Sep 12, 2017 | 2.980 | 3.030 | 2.800 | 2.950 | 1,376,989 | +0.00(+0.00%) |
Sep 11, 2017 | 3.150 | 3.180 | 2.650 | 2.950 | 2,256,843 | -0.12(-3.91%) |
Sep 08, 2017 | 2.850 | 3.090 | 2.750 | 3.070 | 2,723,104 | +0.26(+9.25%) |
Sep 07, 2017 | 2.450 | 2.830 | 2.432 | 2.810 | 2,610,977 | +0.39(+16.12%) |
Sep 06, 2017 | 2.350 | 2.450 | 2.320 | 2.420 | 1,457,419 | +0.12(+5.22%) |
Sep 05, 2017 | 2.400 | 2.430 | 2.280 | 2.300 | 1,274,023 | +0.00(+0.00%) |
Sep 01, 2017 | 2.440 | 2.440 | 2.260 | 2.300 | 556,657 | -0.07(-2.95%) |
Aug 31, 2017 | 2.450 | 2.480 | 2.350 | 2.370 | 904,922 | -0.04(-1.66%) |
Aug 30, 2017 | 2.300 | 2.450 | 2.280 | 2.410 | 1,488,245 | +0.16(+7.11%) |
Aug 29, 2017 | 2.190 | 2.290 | 2.163 | 2.250 | 682,049 | +0.06(+2.74%) |
Aug 28, 2017 | 2.170 | 2.205 | 2.120 | 2.190 | 314,811 | +0.04(+1.86%) |
Aug 25, 2017 | 2.130 | 2.150 | 2.090 | 2.150 | 198,424 | +0.03(+1.42%) |
Aug 24, 2017 | 2.100 | 2.130 | 2.070 | 2.120 | 187,879 | +0.03(+1.44%) |
Aug 23, 2017 | 2.080 | 2.110 | 2.020 | 2.090 | 200,831 | +0.01(+0.48%) |
Aug 22, 2017 | 2.030 | 2.090 | 2.010 | 2.080 | 226,826 | +0.05(+2.46%) |
Aug 21, 2017 | 2.120 | 2.150 | 2.000 | 2.030 | 642,373 | -0.09(-4.25%) |
Aug 18, 2017 | 2.130 | 2.160 | 2.100 | 2.120 | 289,347 | -0.03(-1.40%) |
Aug 17, 2017 | 2.130 | 2.169 | 2.110 | 2.150 | 387,156 | +0.02(+0.94%) |
Aug 16, 2017 | 2.150 | 2.210 | 2.110 | 2.130 | 434,573 | -0.01(-0.47%) |
Aug 15, 2017 | 2.160 | 2.200 | 2.120 | 2.140 | 506,175 | -0.02(-0.93%) |
Aug 14, 2017 | 2.200 | 2.300 | 2.150 | 2.160 | 976,142 | -0.02(-0.92%) |
Aug 11, 2017 | 2.150 | 2.210 | 2.080 | 2.180 | 612,247 | +0.08(+3.56%) |
Aug 10, 2017 | 2.150 | 2.228 | 2.090 | 2.105 | 1,390,297 | -0.04(-1.64%) |
Aug 09, 2017 | 2.450 | 2.450 | 2.130 | 2.140 | 1,583,113 | -0.32(-13.01%) |
Aug 08, 2017 | 2.520 | 2.560 | 2.430 | 2.460 | 428,553 | -0.06(-2.38%) |
Aug 07, 2017 | 2.450 | 2.610 | 2.370 | 2.520 | 882,945 | +0.05(+2.02%) |
Aug 04, 2017 | 2.490 | 2.490 | 2.360 | 2.470 | 624,778 | +0.02(+0.82%) |
Aug 03, 2017 | 2.390 | 2.550 | 2.260 | 2.450 | 1,100,403 | +0.14(+6.06%) |
Aug 02, 2017 | 2.270 | 2.380 | 2.230 | 2.310 | 688,571 | +0.06(+2.67%) |
Aug 01, 2017 | 2.300 | 2.340 | 2.230 | 2.250 | 291,704 | -0.02(-0.88%) |
Jul 31, 2017 | 2.200 | 2.280 | 2.150 | 2.270 | 440,752 | +0.08(+3.65%) |
Jul 28, 2017 | 2.250 | 2.290 | 2.140 | 2.190 | 439,301 | -0.08(-3.52%) |
Jul 27, 2017 | 2.360 | 2.390 | 2.220 | 2.270 | 566,102 | -0.09(-3.81%) |
Jul 26, 2017 | 2.360 | 2.390 | 2.320 | 2.360 | 328,954 | +0.02(+0.85%) |
Jul 25, 2017 | 2.350 | 2.400 | 2.240 | 2.340 | 580,692 | +0.07(+3.08%) |
Jul 24, 2017 | 2.180 | 2.290 | 2.160 | 2.270 | 412,168 | +0.02(+0.89%) |
Jul 21, 2017 | 2.260 | 2.290 | 2.190 | 2.250 | 306,255 | +0.01(+0.45%) |
Jul 20, 2017 | 2.280 | 2.200 | 2.240 | 403,973 | -0.05(-2.18%) | |
Jul 19, 2017 | 2.300 | 2.360 | 2.270 | 2.290 | 398,045 | +0.00(+0.00%) |
Jul 18, 2017 | 2.390 | 2.390 | 2.270 | 2.290 | 422,202 | -0.11(-4.58%) |
Jul 17, 2017 | 2.460 | 2.469 | 2.350 | 2.400 | 263,012 | -0.02(-0.83%) |
Jul 14, 2017 | 2.460 | 2.480 | 2.350 | 2.420 | 413,891 | -0.05(-2.02%) |
Jul 13, 2017 | 2.380 | 2.470 | 2.350 | 2.470 | 318,107 | +0.06(+2.49%) |
Jul 12, 2017 | 2.480 | 2.490 | 2.350 | 2.410 | 687,375 | -0.08(-3.21%) |
Jul 11, 2017 | 2.290 | 2.490 | 2.280 | 2.490 | 1,215,557 | +0.21(+9.21%) |
Jul 10, 2017 | 2.210 | 2.340 | 2.150 | 2.280 | 587,663 | +0.08(+3.64%) |
Jul 07, 2017 | 2.170 | 2.220 | 2.140 | 2.200 | 310,765 | +0.02(+0.92%) |
Jul 06, 2017 | 2.150 | 2.240 | 2.125 | 2.180 | 275,422 | +0.03(+1.40%) |
Jul 05, 2017 | 2.150 | 2.240 | 2.110 | 2.150 | 327,160 | -0.05(-2.27%) |
Jul 03, 2017 | 2.280 | 2.280 | 2.115 | 2.200 | 230,055 | +0.08(+3.77%) |
Jun 30, 2017 | 2.290 | 2.340 | 2.110 | 2.120 | 911,805 | -0.19(-8.23%) |
Jun 29, 2017 | 2.230 | 2.360 | 2.220 | 2.310 | 1,540,574 | +0.05(+2.21%) |
Jun 28, 2017 | 2.190 | 2.260 | 2.160 | 2.260 | 784,399 | +0.05(+2.26%) |
Jun 27, 2017 | 2.220 | 2.240 | 2.140 | 2.210 | 478,281 | -0.03(-1.34%) |
Jun 26, 2017 | 2.160 | 2.270 | 2.065 | 2.240 | 1,727,429 | -0.01(-0.44%) |
Jun 23, 2017 | 2.250 | 2.250 | 7,179,937 | +0.37(+19.68%) | ||
Jun 22, 2017 | 1.910 | 1.930 | 1.780 | 1.880 | 781,416 | +0.01(+0.53%) |
Jun 21, 2017 | 1.940 | 1.980 | 1.870 | 1.870 | 494,494 | -0.06(-3.11%) |
Jun 20, 2017 | 2.000 | 2.020 | 1.910 | 1.930 | 481,468 | -0.06(-3.02%) |
Jun 19, 2017 | 2.000 | 2.060 | 1.940 | 1.990 | 674,558 | +0.02(+1.02%) |
Jun 16, 2017 | 1.940 | 2.010 | 1.913 | 1.970 | 427,347 | +0.02(+1.03%) |
Jun 15, 2017 | 1.900 | 1.970 | 1.870 | 1.950 | 507,421 | +0.02(+1.04%) |
Jun 14, 2017 | 1.860 | 1.990 | 1.860 | 1.930 | 842,383 | +0.10(+5.46%) |
Jun 13, 2017 | 1.790 | 1.895 | 1.790 | 1.830 | 589,200 | +0.02(+1.10%) |
Jun 12, 2017 | 1.780 | 1.850 | 1.740 | 1.810 | 679,415 | +0.03(+1.69%) |
Jun 09, 2017 | 1.890 | 1.900 | 1.750 | 1.780 | 1,371,986 | -0.12(-6.32%) |
Jun 08, 2017 | 1.930 | 1.950 | 1.880 | 1.900 | 620,411 | -0.05(-2.56%) |
Jun 07, 2017 | 1.990 | 2.020 | 1.940 | 1.950 | 485,682 | -0.04(-2.01%) |
Jun 06, 2017 | 2.020 | 2.060 | 1.980 | 1.990 | 347,330 | -0.05(-2.45%) |
Jun 05, 2017 | 2.090 | 2.100 | 2.020 | 2.040 | 291,523 | -0.08(-3.77%) |
Jun 02, 2017 | 2.080 | 2.157 | 2.020 | 2.120 | 288,882 | +0.05(+2.42%) |
Jun 01, 2017 | 1.990 | 2.190 | 1.930 | 2.070 | 731,038 | +0.10(+5.08%) |
May 31, 2017 | 2.000 | 2.020 | 1.930 | 1.970 | 615,149 | -0.04(-1.99%) |
May 30, 2017 | 2.130 | 2.130 | 1.975 | 2.010 | 616,401 | -0.09(-4.29%) |
May 26, 2017 | 2.070 | 2.100 | 2.040 | 2.100 | 196,238 | +0.02(+0.96%) |
May 25, 2017 | 2.070 | 2.100 | 2.040 | 2.080 | 283,132 | +0.00(+0.00%) |
May 24, 2017 | 2.130 | 2.130 | 2.060 | 2.080 | 345,226 | -0.04(-1.89%) |
May 23, 2017 | 2.100 | 2.160 | 2.080 | 2.120 | 480,681 | +0.02(+0.95%) |
May 22, 2017 | 2.110 | 2.115 | 2.080 | 2.100 | 210,095 | -0.01(-0.47%) |
May 19, 2017 | 2.090 | 2.190 | 2.090 | 2.110 | 596,963 | +0.01(+0.48%) |
May 18, 2017 | 2.080 | 2.120 | 2.080 | 2.100 | 327,381 | -0.01(-0.47%) |
May 17, 2017 | 2.110 | 2.140 | 2.090 | 2.110 | 429,247 | +0.00(+0.00%) |
May 16, 2017 | 2.120 | 2.130 | 2.100 | 2.110 | 429,767 | +0.00(+0.00%) |
May 15, 2017 | 2.100 | 2.140 | 2.050 | 2.110 | 640,098 | -0.01(-0.47%) |
May 12, 2017 | 2.250 | 2.250 | 2.100 | 2.120 | 707,074 | -0.10(-4.50%) |
May 11, 2017 | 2.150 | 2.255 | 2.100 | 2.220 | 800,165 | +0.07(+3.26%) |
May 10, 2017 | 2.290 | 2.290 | 2.100 | 2.150 | 560,176 | -0.14(-6.11%) |
May 09, 2017 | 2.320 | 2.350 | 2.240 | 2.290 | 776,663 | -0.01(-0.43%) |
May 08, 2017 | 2.100 | 2.340 | 2.100 | 2.300 | 1,043,429 | +0.20(+9.52%) |
May 05, 2017 | 1.990 | 2.140 | 1.990 | 2.100 | 617,992 | +0.09(+4.48%) |
May 04, 2017 | 2.070 | 2.100 | 1.930 | 2.010 | 1,362,306 | -0.08(-3.83%) |
May 03, 2017 | 2.160 | 2.180 | 2.020 | 2.090 | 1,192,585 | -0.08(-3.69%) |
May 02, 2017 | 2.110 | 2.170 | 2.043 | 2.170 | 1,242,410 | +0.06(+2.84%) |
May 01, 2017 | 2.250 | 2.290 | 2.090 | 2.110 | 1,807,703 | -0.14(-6.22%) |
Apr 28, 2017 | 2.300 | 2.360 | 2.180 | 2.250 | 1,441,268 | -0.06(-2.39%) |
Apr 27, 2017 | 2.520 | 2.540 | 2.250 | 2.305 | 2,383,150 | -0.42(-15.26%) |
Apr 26, 2017 | 2.690 | 2.740 | 2.610 | 2.720 | 752,865 | +0.01(+0.37%) |
Apr 25, 2017 | 2.870 | 2.620 | 2.710 | 3,302,006 | -0.16(-5.57%) | |
Apr 24, 2017 | 2.670 | 2.890 | 2.590 | 2.870 | 3,214,411 | +0.26(+9.96%) |
Apr 21, 2017 | 2.590 | 2.660 | 2.520 | 2.610 | 1,855,095 | +0.00(+0.00%) |
Apr 20, 2017 | 2.640 | 2.740 | 2.460 | 2.610 | 5,759,932 | +0.38(+17.04%) |
Apr 19, 2017 | 2.330 | 2.340 | 2.210 | 2.230 | 825,987 | -0.11(-4.70%) |
Apr 18, 2017 | 2.200 | 2.420 | 2.200 | 2.340 | 2,667,471 | +0.29(+14.15%) |
Apr 17, 2017 | 2.060 | 2.090 | 2.000 | 2.050 | 609,831 | +0.00(+0.00%) |
Apr 13, 2017 | 2.000 | 2.070 | 2.000 | 2.050 | 459,026 | +0.02(+0.99%) |
Apr 12, 2017 | 2.050 | 2.080 | 2.000 | 2.030 | 517,073 | -0.02(-0.98%) |
Apr 11, 2017 | 2.100 | 2.110 | 2.000 | 2.050 | 564,138 | -0.03(-1.44%) |
Apr 10, 2017 | 2.240 | 2.240 | 2.060 | 2.080 | 811,304 | -0.13(-5.88%) |
Apr 07, 2017 | 2.230 | 2.320 | 2.170 | 2.210 | 624,820 | -0.01(-0.45%) |
Apr 06, 2017 | 2.230 | 2.260 | 2.150 | 2.220 | 564,368 | +0.00(+0.00%) |
Apr 05, 2017 | 2.340 | 2.340 | 2.210 | 2.220 | 662,547 | -0.06(-2.63%) |
Apr 04, 2017 | 2.400 | 2.410 | 2.250 | 2.280 | 864,157 | -0.12(-5.00%) |
Apr 03, 2017 | 2.490 | 2.490 | 2.390 | 2.400 | 508,117 | -0.09(-3.61%) |
Mar 31, 2017 | 2.460 | 2.490 | 2.360 | 2.490 | 537,880 | +0.06(+2.47%) |
Mar 30, 2017 | 2.500 | 2.500 | 2.360 | 2.430 | 385,118 | -0.08(-3.19%) |
Mar 29, 2017 | 2.530 | 2.560 | 2.350 | 2.510 | 1,307,361 | -0.04(-1.57%) |
Mar 28, 2017 | 2.520 | 2.630 | 2.500 | 2.550 | 1,231,863 | +0.05(+2.00%) |
Mar 27, 2017 | 2.560 | 2.650 | 2.430 | 2.500 | 1,777,519 | -0.03(-1.19%) |
Mar 24, 2017 | 2.250 | 2.620 | 2.240 | 2.530 | 2,148,924 | +0.26(+11.45%) |
Mar 23, 2017 | 2.480 | 2.480 | 2.250 | 2.270 | 1,228,429 | -0.17(-6.97%) |
Mar 22, 2017 | 2.500 | 2.500 | 2.311 | 2.440 | 1,268,420 | -0.06(-2.40%) |
Mar 21, 2017 | 2.560 | 2.680 | 2.334 | 2.500 | 2,968,521 | -0.10(-3.85%) |
Mar 20, 2017 | 2.030 | 2.750 | 1.970 | 2.600 | 8,474,235 | +0.52(+25.00%) |
Mar 17, 2017 | 1.880 | 2.120 | 1.800 | 2.080 | 2,277,614 | +0.22(+11.83%) |
Mar 16, 2017 | 1.850 | 1.870 | 1.760 | 1.860 | 500,437 | +0.03(+1.64%) |
Mar 15, 2017 | 1.750 | 1.940 | 1.710 | 1.830 | 2,289,571 | +0.23(+14.38%) |
Mar 14, 2017 | 1.630 | 1.680 | 1.570 | 1.600 | 353,159 | -0.02(-1.23%) |
Mar 13, 2017 | 1.670 | 1.690 | 1.610 | 1.620 | 331,800 | -0.04(-2.41%) |
Mar 10, 2017 | 1.700 | 1.720 | 1.650 | 1.660 | 305,552 | -0.03(-1.78%) |
Mar 09, 2017 | 1.780 | 1.800 | 1.670 | 1.690 | 470,096 | -0.07(-3.98%) |
Mar 08, 2017 | 1.700 | 1.760 | 1.630 | 1.760 | 502,464 | +0.07(+4.14%) |
Mar 07, 2017 | 1.700 | 1.710 | 1.670 | 1.690 | 255,323 | -0.02(-1.17%) |
Mar 06, 2017 | 1.850 | 1.860 | 1.640 | 1.710 | 1,617,840 | +0.09(+5.56%) |
Mar 03, 2017 | 1.540 | 1.650 | 1.490 | 1.620 | 506,202 | +0.09(+5.88%) |
Mar 02, 2017 | 1.630 | 1.630 | 1.520 | 1.530 | 365,296 | -0.10(-6.13%) |
Mar 01, 2017 | 1.650 | 1.650 | 1.560 | 1.630 | 250,106 | +0.03(+1.87%) |
Feb 28, 2017 | 1.720 | 1.740 | 1.571 | 1.600 | 434,633 | -0.11(-6.43%) |
Feb 27, 2017 | 1.750 | 1.760 | 1.690 | 1.710 | 203,289 | -0.02(-1.16%) |
Feb 24, 2017 | 1.720 | 1.740 | 1.670 | 1.730 | 236,868 | +0.02(+1.17%) |
Feb 23, 2017 | 1.720 | 1.750 | 1.650 | 1.710 | 266,935 | +0.02(+1.18%) |
Feb 22, 2017 | 1.770 | 1.770 | 1.680 | 1.690 | 394,607 | -0.06(-3.70%) |
Feb 21, 2017 | 1.800 | 1.840 | 1.690 | 1.755 | 743,682 | -0.07(-3.57%) |
Feb 17, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
Feb 16, 2017 | 1.830 | 1.875 | 1.760 | 1.780 | 461,817 | -0.01(-0.56%) |
Feb 15, 2017 | 1.920 | 1.920 | 1.780 | 1.790 | 762,444 | -0.10(-5.29%) |
Feb 14, 2017 | 1.630 | 1.940 | 1.620 | 1.890 | 1,720,448 | +0.28(+17.39%) |
Feb 13, 2017 | 1.680 | 1.735 | 1.600 | 1.610 | 339,739 | -0.06(-3.59%) |
Feb 10, 2017 | 1.730 | 1.733 | 1.630 | 1.670 | 313,643 | -0.04(-2.34%) |
Feb 09, 2017 | 1.700 | 1.770 | 1.670 | 1.710 | 404,428 | +0.04(+2.40%) |
Feb 08, 2017 | 1.770 | 1.770 | 1.650 | 1.670 | 591,248 | -0.11(-6.18%) |
Feb 07, 2017 | 1.710 | 1.830 | 1.610 | 1.780 | 1,347,338 | +0.22(+14.10%) |
Feb 06, 2017 | 1.740 | 1.740 | 1.550 | 1.560 | 651,051 | -0.15(-8.77%) |
Feb 03, 2017 | 1.530 | 1.740 | 1.520 | 1.710 | 1,335,558 | +0.20(+13.25%) |
Feb 02, 2017 | 1.370 | 1.540 | 1.350 | 1.510 | 459,726 | +0.12(+8.63%) |
Feb 01, 2017 | 1.350 | 1.390 | 1.330 | 1.390 | 132,130 | +0.04(+2.96%) |
Jan 31, 2017 | 1.370 | 1.400 | 1.350 | 1.350 | 267,573 | -0.05(-3.57%) |
Jan 30, 2017 | 1.460 | 1.460 | 1.370 | 1.400 | 323,145 | -0.05(-3.45%) |
Jan 27, 2017 | 1.500 | 1.500 | 1.420 | 1.450 | 628,319 | -0.03(-2.03%) |
Jan 26, 2017 | 1.270 | 1.500 | 1.270 | 1.480 | 1,461,549 | +0.22(+17.46%) |
Jan 25, 2017 | 1.180 | 1.260 | 1.160 | 1.260 | 227,972 | +0.10(+8.62%) |
Jan 24, 2017 | 1.240 | 1.240 | 1.150 | 1.160 | 549,985 | -0.07(-5.69%) |
Jan 23, 2017 | 1.220 | 1.240 | 1.219 | 1.230 | 136,033 | +0.01(+0.82%) |
Jan 20, 2017 | 1.280 | 1.280 | 1.210 | 1.220 | 188,351 | -0.04(-3.17%) |
Jan 19, 2017 | 1.300 | 1.314 | 1.250 | 1.260 | 160,472 | -0.03(-2.33%) |
Jan 18, 2017 | 1.330 | 1.340 | 1.280 | 1.290 | 271,481 | -0.02(-1.53%) |
Jan 17, 2017 | 1.310 | 1.360 | 1.300 | 1.310 | 197,135 | +0.00(+0.00%) |
Jan 13, 2017 | 1.310 | 1.310 | 1.310 | 0 | -0.05(-3.68%) | |
Jan 12, 2017 | 1.410 | 1.420 | 1.330 | 1.360 | 280,136 | -0.06(-4.23%) |
Jan 11, 2017 | 1.270 | 1.450 | 1.250 | 1.420 | 761,013 | +0.14(+10.94%) |
Jan 10, 2017 | 1.290 | 1.320 | 1.260 | 1.280 | 302,730 | -0.02(-1.54%) |
Jan 09, 2017 | 1.290 | 1.320 | 1.250 | 1.300 | 368,782 | +0.00(+0.00%) |
Jan 06, 2017 | 1.390 | 1.390 | 1.280 | 1.300 | 476,120 | -0.10(-7.14%) |
Jan 05, 2017 | 1.390 | 1.450 | 1.370 | 1.400 | 451,410 | +0.03(+2.19%) |
Jan 04, 2017 | 1.310 | 1.410 | 1.310 | 1.370 | 660,389 | +0.08(+6.20%) |
Jan 03, 2017 | 1.280 | 1.320 | 1.250 | 1.290 | 301,443 | +0.03(+2.38%) |
Dec 30, 2016 | 1.260 | 1.260 | 1.260 | 0 | +0.05(+4.13%) | |
Dec 29, 2016 | 1.300 | 1.400 | 1.210 | 1.210 | 676,000 | -0.11(-8.33%) |
Dec 28, 2016 | 1.450 | 1.530 | 1.320 | 1.320 | 852,982 | -0.11(-7.69%) |
Dec 27, 2016 | 1.240 | 1.600 | 1.240 | 1.430 | 1,997,686 | +0.19(+15.32%) |
Dec 23, 2016 | 1.240 | 1.240 | 1.240 | 0 | +0.04(+3.33%) | |
Dec 22, 2016 | 1.150 | 1.230 | 1.150 | 1.200 | 557,350 | +0.06(+5.26%) |
Dec 21, 2016 | 1.160 | 1.180 | 1.090 | 1.140 | 512,304 | -0.02(-1.30%) |
Dec 20, 2016 | 1.230 | 1.230 | 1.130 | 1.155 | 435,631 | -0.06(-5.33%) |
Dec 19, 2016 | 1.210 | 1.250 | 1.200 | 1.220 | 371,641 | +0.01(+0.83%) |
Dec 16, 2016 | 1.210 | 1.300 | 1.180 | 1.210 | 1,211,200 | +0.00(+0.00%) |
Dec 15, 2016 | 1.060 | 1.250 | 1.050 | 1.210 | 1,872,837 | +0.20(+19.80%) |
Dec 14, 2016 | 1.020 | 1.040 | 1.010 | 1.010 | 417,645 | -0.01(-0.98%) |
Dec 13, 2016 | 1.060 | 1.060 | 1.010 | 1.020 | 783,519 | -0.03(-2.86%) |
Dec 12, 2016 | 1.070 | 1.070 | 1.040 | 1.050 | 1,087,073 | +0.00(+0.00%) |
Dec 09, 2016 | 1.050 | 1.070 | 1.030 | 1.050 | 3,751,586 | -0.28(-21.05%) |
Dec 08, 2016 | 1.410 | 1.440 | 1.330 | 1.330 | 428,189 | -0.07(-5.00%) |
Dec 07, 2016 | 1.430 | 1.480 | 1.390 | 1.400 | 269,759 | -0.03(-2.10%) |
Dec 06, 2016 | 1.630 | 1.650 | 1.430 | 1.430 | 621,871 | -0.18(-11.18%) |
Dec 05, 2016 | 1.630 | 1.670 | 1.580 | 1.610 | 113,480 | +0.00(+0.00%) |
Dec 02, 2016 | 1.590 | 1.710 | 1.580 | 1.610 | 217,176 | +0.05(+3.21%) |
Dec 01, 2016 | 1.650 | 1.700 | 1.560 | 1.560 | 350,166 | -0.09(-5.45%) |
Nov 30, 2016 | 1.760 | 1.846 | 1.650 | 1.650 | 412,293 | -0.09(-5.17%) |
Nov 29, 2016 | 1.730 | 1.780 | 1.694 | 1.740 | 289,840 | +0.03(+1.75%) |
Nov 28, 2016 | 1.650 | 1.780 | 1.632 | 1.710 | 482,390 | +0.08(+4.91%) |
Nov 25, 2016 | 1.630 | 1.630 | 1.580 | 1.630 | 154,114 | +0.00(+0.00%) |
Nov 23, 2016 | 1.630 | 1.630 | 1.630 | 0 | +0.07(+4.49%) | |
Nov 22, 2016 | 1.630 | 1.730 | 1.560 | 1.560 | 714,204 | -0.07(-4.29%) |
Nov 21, 2016 | 1.420 | 1.650 | 1.410 | 1.630 | 1,929,332 | +0.26(+18.98%) |
Nov 18, 2016 | 1.330 | 1.380 | 1.310 | 1.370 | 153,113 | +0.04(+3.01%) |
Nov 17, 2016 | 1.370 | 1.370 | 1.310 | 1.330 | 106,797 | -0.02(-1.48%) |
Nov 16, 2016 | 1.280 | 1.350 | 1.260 | 1.350 | 234,810 | +0.08(+6.30%) |
Nov 15, 2016 | 1.340 | 1.380 | 1.230 | 1.270 | 244,137 | -0.08(-6.27%) |
Nov 14, 2016 | 1.420 | 1.420 | 1.320 | 1.355 | 275,055 | -0.04(-3.21%) |
Nov 11, 2016 | 1.350 | 1.430 | 1.331 | 1.400 | 535,461 | +0.03(+2.19%) |
Nov 10, 2016 | 1.210 | 1.420 | 1.210 | 1.370 | 1,073,480 | +0.22(+19.13%) |
Nov 09, 2016 | 1.050 | 1.179 | 1.050 | 1.150 | 144,910 | +0.00(+0.00%) |
Nov 08, 2016 | 1.100 | 1.200 | 1.100 | 1.150 | 226,819 | +0.04(+3.60%) |
Nov 07, 2016 | 1.080 | 1.120 | 1.060 | 1.110 | 98,950 | +0.05(+4.72%) |
Nov 04, 2016 | 1.060 | 1.110 | 1.032 | 1.060 | 157,078 | +0.01(+0.95%) |
Nov 03, 2016 | 1.040 | 1.130 | 1.020 | 1.050 | 229,435 | -0.03(-2.78%) |
Nov 02, 2016 | 1.050 | 1.150 | 0.9701 | 1.080 | 596,546 | +0.14(+14.88%) |
Nov 01, 2016 | 1.020 | 1.040 | 0.8883 | 0.9401 | 508,229 | -0.08(-7.83%) |
Oct 31, 2016 | 1.050 | 1.090 | 0.9800 | 1.020 | 414,758 | -0.02(-1.55%) |
Oct 28, 2016 | 1.110 | 1.130 | 1.020 | 1.036 | 222,475 | -0.08(-7.49%) |
Oct 27, 2016 | 1.160 | 1.170 | 1.120 | 1.120 | 111,265 | -0.03(-2.61%) |
Oct 26, 2016 | 1.150 | 1.170 | 1.140 | 1.150 | 132,657 | -0.01(-0.86%) |
Oct 25, 2016 | 1.170 | 1.180 | 1.160 | 1.160 | 128,558 | +0.00(+0.00%) |
Oct 24, 2016 | 1.160 | 1.240 | 1.150 | 1.160 | 105,526 | +0.01(+0.87%) |
Oct 21, 2016 | 1.200 | 1.220 | 1.150 | 1.150 | 165,387 | -0.06(-4.96%) |
Oct 20, 2016 | 1.220 | 1.230 | 1.150 | 1.210 | 171,969 | +0.01(+0.83%) |
Oct 19, 2016 | 1.150 | 1.200 | 1.150 | 1.200 | 150,270 | +0.05(+4.35%) |
Oct 18, 2016 | 1.180 | 1.190 | 1.120 | 1.150 | 124,334 | -0.03(-2.54%) |
Oct 17, 2016 | 1.160 | 1.200 | 1.160 | 1.180 | 119,366 | +0.02(+1.72%) |
Oct 14, 2016 | 1.160 | 1.240 | 1.150 | 1.160 | 286,737 | +0.00(+0.00%) |
Oct 13, 2016 | 1.160 | 1.180 | 1.150 | 1.160 | 113,531 | +0.00(+0.00%) |
Oct 12, 2016 | 1.130 | 1.170 | 1.100 | 1.160 | 184,780 | +0.04(+3.57%) |
Oct 11, 2016 | 1.180 | 1.200 | 1.120 | 1.120 | 293,089 | -0.06(-5.08%) |
Oct 10, 2016 | 1.270 | 1.270 | 1.180 | 1.180 | 414,302 | -0.09(-7.09%) |
Oct 07, 2016 | 1.310 | 1.310 | 1.250 | 1.270 | 217,022 | -0.03(-2.68%) |
Oct 06, 2016 | 1.340 | 1.350 | 1.300 | 1.305 | 122,887 | -0.03(-1.88%) |
Oct 05, 2016 | 1.400 | 1.400 | 1.310 | 1.330 | 131,864 | -0.05(-3.62%) |
Oct 04, 2016 | 1.340 | 1.380 | 1.340 | 1.380 | 79,401 | +0.03(+2.22%) |