Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.991 | 2.995 | 2.991 | 2.995 | 649 | -0.03(-0.99%) |
Oct 30, 2017 | 2.950 | 3.025 | 2.950 | 3.025 | 11,861 | +0.02(+0.82%) |
Oct 27, 2017 | 2.950 | 3.007 | 2.950 | 3.001 | 4,987 | -0.05(-1.62%) |
Oct 26, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 5,541 | +0.05(+1.67%) |
Oct 25, 2017 | 2.950 | 3.001 | 2.950 | 3.000 | 4,442 | +0.00(+0.00%) |
Oct 24, 2017 | 3.000 | 3.100 | 2.950 | 3.000 | 4,292 | +0.04(+1.19%) |
Oct 23, 2017 | 3.002 | 3.004 | 2.950 | 2.965 | 7,228 | +0.01(+0.49%) |
Oct 20, 2017 | 2.982 | 3.006 | 2.950 | 2.950 | 6,349 | +0.02(+0.75%) |
Oct 19, 2017 | 2.950 | 2.985 | 2.928 | 2.928 | 2,916 | -0.02(-0.74%) |
Oct 18, 2017 | 2.900 | 3.001 | 2.900 | 2.950 | 21,387 | -0.05(-1.67%) |
Oct 17, 2017 | 3.250 | 3.267 | 2.950 | 3.000 | 58,138 | -0.30(-9.09%) |
Oct 16, 2017 | 3.342 | 3.350 | 3.300 | 3.300 | 10,537 | +0.00(+0.00%) |
Oct 13, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 5,367 | +0.05(+1.54%) |
Oct 12, 2017 | 3.296 | 3.300 | 3.250 | 3.250 | 14,555 | -0.05(-1.52%) |
Oct 11, 2017 | 3.300 | 3.301 | 3.300 | 3.300 | 463 | +0.05(+1.54%) |
Oct 10, 2017 | 3.295 | 3.300 | 3.250 | 3.250 | 1,210 | +0.00(+0.00%) |
Oct 09, 2017 | 3.250 | 3.350 | 3.250 | 3.250 | 7,604 | -0.15(-4.41%) |
Oct 06, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 4,731 | +0.10(+3.03%) |
Oct 05, 2017 | 3.300 | 3.300 | 3.275 | 3.300 | 9,804 | -0.01(-0.20%) |
Oct 04, 2017 | 3.300 | 3.350 | 3.300 | 3.307 | 15,642 | +0.01(+0.20%) |
Oct 03, 2017 | 3.300 | 3.350 | 3.283 | 3.300 | 7,175 | +0.00(+0.00%) |
Oct 02, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 11,425 | -0.05(-1.49%) |
Sep 29, 2017 | 3.350 | 3.375 | 3.350 | 3.350 | 1,155 | -0.02(-0.48%) |
Sep 28, 2017 | 3.300 | 3.366 | 3.300 | 3.366 | 1,517 | +0.00(+0.12%) |
Sep 26, 2017 | 3.362 | 262 | +0.01(+0.36%) | |||
Sep 25, 2017 | 3.400 | 3.400 | 3.300 | 3.350 | 11,578 | +0.00(+0.00%) |
Sep 22, 2017 | 3.355 | 3.452 | 3.250 | 3.350 | 27,294 | +0.00(+0.00%) |
Sep 21, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 1,042 | +0.00(+0.00%) |
Sep 20, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 778 | +0.00(+0.00%) |
Sep 19, 2017 | 3.350 | 3.450 | 3.350 | 3.350 | 3,951 | +0.05(+1.52%) |
Sep 18, 2017 | 3.550 | 3.650 | 3.300 | 3.300 | 9,631 | -0.15(-4.35%) |
Sep 15, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 5,640 | +0.05(+1.47%) |
Sep 14, 2017 | 3.400 | 3.600 | 3.300 | 3.400 | 15,075 | +0.10(+3.03%) |
Sep 13, 2017 | 3.650 | 3.700 | 3.300 | 3.300 | 8,509 | -0.35(-9.59%) |
Sep 12, 2017 | 3.650 | 3.650 | 3.550 | 3.650 | 1,412 | +0.00(+0.00%) |
Sep 11, 2017 | 3.650 | 3.650 | 3.600 | 3.650 | 956 | +0.00(+0.00%) |
Sep 08, 2017 | 3.625 | 3.650 | 3.500 | 3.650 | 4,718 | +0.00(+0.00%) |
Sep 07, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 3,292 | +0.15(+4.29%) |
Sep 06, 2017 | 3.700 | 3.700 | 3.500 | 3.500 | 2,416 | -0.15(-4.11%) |
Sep 05, 2017 | 3.700 | 3.700 | 3.550 | 3.650 | 3,126 | -0.05(-1.35%) |
Sep 01, 2017 | 3.700 | 3.700 | 3.700 | 3.700 | 139 | +0.15(+4.23%) |
Aug 31, 2017 | 3.600 | 3.750 | 3.550 | 3.550 | 14,884 | -0.15(-4.05%) |
Aug 30, 2017 | 3.450 | 3.700 | 3.400 | 3.700 | 15,351 | +0.10(+2.78%) |
Aug 29, 2017 | 3.350 | 3.600 | 3.350 | 3.600 | 8,407 | +0.05(+1.41%) |
Aug 28, 2017 | 3.500 | 3.600 | 3.450 | 3.550 | 19,756 | +0.05(+1.43%) |
Aug 25, 2017 | 3.500 | 3.550 | 3.500 | 3.500 | 4,249 | -0.05(-1.41%) |
Aug 24, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 2,907 | +0.05(+1.43%) |
Aug 23, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 384 | +0.00(+0.00%) |
Aug 22, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 2,352 | +0.00(+0.00%) |
Aug 21, 2017 | 3.450 | 3.500 | 3.300 | 3.500 | 7,926 | -0.15(-4.11%) |
Aug 18, 2017 | 3.700 | 3.700 | 3.600 | 3.650 | 767 | +0.05(+1.39%) |
Aug 17, 2017 | 3.650 | 3.650 | 3.600 | 3.600 | 1,272 | -0.05(-1.37%) |
Aug 16, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 341 | +0.05(+1.39%) |
Aug 15, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 3,749 | -0.10(-2.70%) |
Aug 14, 2017 | 3.650 | 3.700 | 3.600 | 3.700 | 5,569 | +0.15(+4.23%) |
Aug 11, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 1,160 | -0.05(-1.39%) |
Aug 10, 2017 | 3.450 | 3.600 | 3.450 | 3.600 | 5,994 | +0.10(+2.86%) |
Aug 09, 2017 | 3.532 | 3.548 | 3.500 | 3.500 | 2,175 | -0.06(-1.82%) |
Aug 08, 2017 | 3.600 | 3.600 | 3.550 | 3.565 | 1,404 | -0.03(-0.85%) |
Aug 07, 2017 | 3.595 | 3.595 | 3.595 | 3.595 | 1,175 | +0.05(+1.28%) |
Aug 04, 2017 | 3.550 | 3.550 | 3.550 | 3.550 | 423 | -0.05(-1.28%) |
Aug 03, 2017 | 3.600 | 3.600 | 3.550 | 3.596 | 5,429 | -0.00(-0.11%) |
Aug 01, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.05(+1.41%) | |
Jul 31, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 1,258 | +0.04(+1.19%) |
Jul 28, 2017 | 3.618 | 3.669 | 3.508 | 3.508 | 4,806 | +0.06(+1.69%) |
Jul 27, 2017 | 3.500 | 3.700 | 3.401 | 3.450 | 53,604 | -0.15(-4.17%) |
Jul 26, 2017 | 3.468 | 3.700 | 3.468 | 3.600 | 11,693 | +0.15(+4.35%) |
Jul 25, 2017 | 3.606 | 3.700 | 3.450 | 3.450 | 3,669 | -0.25(-6.76%) |
Jul 24, 2017 | 3.700 | 3.700 | 3.455 | 3.700 | 4,124 | +0.00(+0.00%) |
Jul 21, 2017 | 3.675 | 3.700 | 3.600 | 3.700 | 3,788 | +0.05(+1.37%) |
Jul 20, 2017 | 3.600 | 3.810 | 3.600 | 3.650 | 49,993 | +0.10(+2.82%) |
Jul 19, 2017 | 3.494 | 3.650 | 3.450 | 3.550 | 45,924 | +0.10(+2.90%) |
Jul 18, 2017 | 3.650 | 3.801 | 3.300 | 3.450 | 79,935 | +0.30(+9.52%) |
Jul 17, 2017 | 3.245 | 3.250 | 3.150 | 3.150 | 6,099 | +0.05(+1.61%) |
Jul 14, 2017 | 3.181 | 3.350 | 3.100 | 3.100 | 6,130 | -0.15(-4.47%) |
Jul 12, 2017 | 3.245 | 35 | +0.05(+1.41%) | |||
Jul 11, 2017 | 3.295 | 3.300 | 3.200 | 3.200 | 757 | -0.05(-1.54%) |
Jul 10, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 1,477 | -0.05(-1.52%) |
Jul 07, 2017 | 3.200 | 3.400 | 3.200 | 3.300 | 2,671 | +0.00(+0.01%) |
Jul 06, 2017 | 3.244 | 3.400 | 3.150 | 3.300 | 7,893 | +0.05(+1.54%) |
Jul 05, 2017 | 3.400 | 3.400 | 3.250 | 3.250 | 3,376 | -0.15(-4.43%) |
Jul 03, 2017 | 3.401 | 3.401 | 3.401 | 3.401 | 43 | +0.00(+0.00%) |
Jun 30, 2017 | 3.401 | 43 | +0.10(+3.05%) | |||
Jun 29, 2017 | 3.377 | 3.400 | 3.300 | 3.300 | 948 | -0.11(-3.23%) |
Jun 28, 2017 | 3.450 | 3.450 | 3.410 | 3.410 | 1,392 | +0.03(+0.78%) |
Jun 27, 2017 | 3.237 | 3.384 | 3.200 | 3.384 | 5,579 | +0.18(+5.73%) |
Jun 26, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 270 | +0.00(+0.00%) |
Jun 23, 2017 | 3.200 | 3.230 | 3.200 | 3.200 | 35,424 | -0.05(-1.54%) |
Jun 22, 2017 | 3.251 | 3.251 | 3.250 | 3.250 | 317 | +0.00(+0.00%) |
Jun 21, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 1,244 | -0.05(-1.52%) |
Jun 20, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 742 | -0.00(-0.08%) |
Jun 19, 2017 | 3.303 | 3.303 | 3.303 | 3.303 | 319 | +0.05(+1.62%) |
Jun 16, 2017 | 3.200 | 3.253 | 3.200 | 3.250 | 1,013 | -0.10(-2.98%) |
Jun 15, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 453 | +0.10(+3.07%) |
Jun 14, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 307 | +0.00(+0.00%) |
Jun 13, 2017 | 3.201 | 3.350 | 3.201 | 3.250 | 14,010 | +0.00(+0.00%) |
Jun 12, 2017 | 3.200 | 3.250 | 3.200 | 3.250 | 258 | +0.10(+3.17%) |
Jun 09, 2017 | 3.300 | 3.300 | 3.150 | 3.150 | 2,116 | -0.05(-1.71%) |
Jun 08, 2017 | 3.221 | 3.247 | 3.205 | 3.205 | 1,273 | -0.05(-1.39%) |
Jun 07, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 327 | +0.00(+0.00%) |
Jun 06, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 1,793 | -0.04(-1.37%) |
Jun 05, 2017 | 3.250 | 3.295 | 3.250 | 3.295 | 570 | +0.04(+1.38%) |
Jun 02, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 1,170 | +0.00(+0.00%) |
Jun 01, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 2,131 | -0.05(-1.52%) |
May 31, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 643 | +0.01(+0.28%) |
May 30, 2017 | 3.300 | 3.300 | 3.250 | 3.291 | 721 | +0.09(+2.84%) |
May 26, 2017 | 3.250 | 3.325 | 3.200 | 3.200 | 4,098 | -0.12(-3.63%) |
May 25, 2017 | 3.300 | 3.321 | 3.293 | 3.321 | 3,215 | +0.03(+0.77%) |
May 24, 2017 | 3.300 | 3.300 | 3.250 | 3.295 | 1,579 | -0.00(-0.15%) |
May 23, 2017 | 3.300 | 3.300 | 3.261 | 3.300 | 601 | +0.05(+1.54%) |
May 22, 2017 | 3.295 | 3.300 | 3.250 | 3.250 | 5,967 | +0.00(+0.00%) |
May 19, 2017 | 3.325 | 3.325 | 3.210 | 3.250 | 1,137 | +0.00(+0.15%) |
May 18, 2017 | 3.300 | 3.300 | 3.200 | 3.245 | 4,427 | -0.05(-1.66%) |
May 17, 2017 | 3.276 | 3.300 | 3.276 | 3.300 | 2,377 | +0.00(+0.00%) |
May 16, 2017 | 3.350 | 3.508 | 3.300 | 3.300 | 31,285 | -0.00(-0.02%) |
May 15, 2017 | 3.150 | 3.350 | 3.150 | 3.301 | 19,589 | +0.05(+1.56%) |
May 12, 2017 | 3.200 | 3.250 | 3.150 | 3.250 | 10,094 | +0.08(+2.40%) |
May 11, 2017 | 3.150 | 3.200 | 3.150 | 3.174 | 5,358 | -0.03(-0.79%) |
May 10, 2017 | 3.199 | 3.200 | 3.194 | 3.199 | 2,000 | -0.00(-0.03%) |
May 09, 2017 | 3.195 | 3.200 | 3.162 | 3.200 | 4,105 | +0.00(+0.03%) |
May 08, 2017 | 3.192 | 3.250 | 3.175 | 3.199 | 8,124 | -0.00(-0.03%) |
May 05, 2017 | 3.200 | 3.250 | 3.200 | 3.200 | 10,825 | -0.05(-1.54%) |
May 04, 2017 | 3.201 | 3.250 | 3.201 | 3.250 | 207 | +0.05(+1.56%) |
May 03, 2017 | 3.200 | 3.250 | 3.100 | 3.200 | 11,886 | +0.00(+0.00%) |
May 02, 2017 | 3.225 | 3.225 | 3.200 | 3.200 | 1,177 | -0.05(-1.54%) |
May 01, 2017 | 3.126 | 3.250 | 3.126 | 3.250 | 3,460 | +0.00(+0.00%) |
Apr 28, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 1,789 | +0.00(+0.00%) |
Apr 27, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 968 | +0.05(+1.56%) |
Apr 26, 2017 | 3.200 | 3.250 | 3.000 | 3.200 | 15,201 | -0.05(-1.54%) |
Apr 25, 2017 | 3.105 | 3.250 | 3.105 | 3.250 | 1,607 | +0.10(+3.28%) |
Apr 24, 2017 | 3.205 | 3.250 | 3.139 | 3.147 | 7,246 | -0.05(-1.66%) |
Apr 21, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 147 | +0.05(+1.59%) |
Apr 20, 2017 | 3.200 | 3.200 | 3.150 | 3.150 | 3,028 | +0.00(+0.00%) |
Apr 19, 2017 | 3.200 | 3.200 | 3.100 | 3.150 | 4,346 | +0.00(+0.00%) |
Apr 18, 2017 | 3.200 | 3.200 | 2.950 | 3.150 | 26,964 | -0.10(-3.08%) |
Apr 17, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 4,718 | +0.05(+1.56%) |
Apr 13, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 1,855 | -0.04(-1.36%) |
Apr 12, 2017 | 3.245 | 3.249 | 3.215 | 3.244 | 1,369 | +0.04(+1.38%) |
Apr 11, 2017 | 3.200 | 3.245 | 3.200 | 3.200 | 1,263 | +0.00(+0.03%) |
Apr 10, 2017 | 3.199 | 3.200 | 3.199 | 3.199 | 369 | +0.05(+1.56%) |
Apr 07, 2017 | 3.150 | 3.200 | 3.101 | 3.150 | 2,639 | -0.04(-1.41%) |
Apr 06, 2017 | 3.100 | 3.195 | 3.100 | 3.195 | 3,800 | +0.09(+3.05%) |
Apr 05, 2017 | 3.197 | 3.197 | 3.100 | 3.100 | 18,623 | +0.00(+0.02%) |
Apr 04, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 5,371 | +0.00(+0.00%) |
Apr 03, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 16,675 | -0.05(-1.59%) |
Mar 31, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 7,451 | -0.04(-1.41%) |
Mar 30, 2017 | 3.200 | 3.200 | 3.150 | 3.195 | 2,488 | -0.01(-0.16%) |
Mar 29, 2017 | 3.195 | 3.200 | 3.151 | 3.200 | 2,243 | +0.05(+1.59%) |
Mar 28, 2017 | 3.199 | 3.200 | 3.150 | 3.150 | 1,201 | -0.05(-1.56%) |
Mar 27, 2017 | 3.249 | 3.250 | 3.150 | 3.200 | 1,965 | +0.00(+0.00%) |
Mar 24, 2017 | 3.200 | 3.200 | 3.147 | 3.200 | 26,330 | +0.05(+1.59%) |
Mar 23, 2017 | 3.195 | 3.195 | 3.150 | 3.150 | 2,300 | +0.02(+0.80%) |
Mar 22, 2017 | 3.100 | 3.125 | 3.050 | 3.125 | 2,661 | +0.02(+0.81%) |
Mar 21, 2017 | 3.106 | 3.150 | 3.050 | 3.100 | 7,464 | -0.15(-4.62%) |
Mar 20, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 1,757 | +0.00(+0.00%) |
Mar 17, 2017 | 3.199 | 3.250 | 3.150 | 3.250 | 3,189 | +0.10(+3.17%) |
Mar 16, 2017 | 3.195 | 3.200 | 3.050 | 3.150 | 2,718 | +0.10(+3.28%) |
Mar 15, 2017 | 3.100 | 3.145 | 3.000 | 3.050 | 7,710 | -0.09(-2.86%) |
Mar 14, 2017 | 3.200 | 3.200 | 3.140 | 3.140 | 1,377 | +0.04(+1.28%) |
Mar 13, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 816 | +0.00(+0.00%) |
Mar 10, 2017 | 3.100 | 3.151 | 3.050 | 3.100 | 22,882 | -0.05(-1.59%) |
Mar 09, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 690 | +0.00(+0.00%) |
Mar 08, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 19,454 | +0.00(+0.00%) |
Mar 07, 2017 | 3.250 | 3.250 | 3.100 | 3.150 | 17,165 | +0.00(+0.00%) |
Mar 06, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 20,610 | +0.05(+1.61%) |
Mar 03, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 2,945 | -0.10(-3.16%) |
Mar 02, 2017 | 3.201 | 3.201 | 3.201 | 3.201 | 1,005 | +0.01(+0.26%) |
Mar 01, 2017 | 3.200 | 3.200 | 3.100 | 3.193 | 6,432 | -0.01(-0.23%) |
Feb 28, 2017 | 3.190 | 3.250 | 3.190 | 3.200 | 7,561 | +0.00(+0.00%) |
Feb 27, 2017 | 3.156 | 3.200 | 3.101 | 3.200 | 3,142 | +0.00(+0.00%) |
Feb 24, 2017 | 3.050 | 3.200 | 3.050 | 3.200 | 2,049 | +0.15(+4.95%) |
Feb 23, 2017 | 3.050 | 3.050 | 3.000 | 3.049 | 1,281 | +0.05(+1.63%) |
Feb 22, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 6,103 | +0.05(+1.69%) |
Feb 21, 2017 | 3.050 | 3.050 | 2.950 | 2.950 | 1,431 | -0.10(-3.28%) |
Feb 17, 2017 | 3.050 | 3.050 | 3.050 | 0 | -0.15(-4.69%) | |
Feb 16, 2017 | 3.220 | 3.220 | 3.200 | 3.200 | 479 | -0.03(-1.06%) |
Feb 15, 2017 | 3.250 | 3.250 | 3.200 | 3.234 | 4,213 | +0.13(+4.33%) |
Feb 14, 2017 | 3.100 | 3.100 | 3.100 | 3.100 | 1,512 | +0.00(+0.00%) |
Feb 13, 2017 | 3.140 | 3.200 | 3.000 | 3.100 | 5,133 | -0.01(-0.32%) |
Feb 10, 2017 | 2.900 | 3.234 | 2.900 | 3.110 | 17,535 | +0.26(+9.12%) |
Feb 09, 2017 | 2.861 | 2.861 | 2.826 | 2.850 | 1,200 | +0.05(+1.79%) |
Feb 08, 2017 | 2.650 | 2.800 | 2.650 | 2.800 | 4,139 | +0.05(+1.82%) |
Feb 07, 2017 | 2.700 | 2.750 | 2.675 | 2.750 | 3,478 | +0.05(+1.85%) |
Feb 06, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 1,428 | +0.02(+0.87%) |
Feb 03, 2017 | 2.678 | 2.700 | 2.650 | 2.677 | 12,904 | +0.03(+1.00%) |
Feb 02, 2017 | 2.700 | 2.700 | 2.600 | 2.650 | 1,864 | +0.05(+1.92%) |
Feb 01, 2017 | 2.650 | 2.650 | 2.600 | 2.600 | 5,125 | +0.00(+0.00%) |
Jan 31, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 3,236 | -0.08(-2.99%) |
Jan 30, 2017 | 2.650 | 2.680 | 2.650 | 2.680 | 610 | +0.03(+1.13%) |
Jan 27, 2017 | 2.650 | 2.700 | 2.650 | 2.650 | 2,085 | -0.05(-1.85%) |
Jan 26, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 3,143 | +0.02(+0.72%) |
Jan 25, 2017 | 2.650 | 2.700 | 2.650 | 2.680 | 11,956 | +0.03(+1.15%) |
Jan 24, 2017 | 2.650 | 2.850 | 2.600 | 2.650 | 49,315 | +0.05(+1.92%) |
Jan 23, 2017 | 2.600 | 2.650 | 2.600 | 2.600 | 2,663 | -0.05(-1.89%) |
Jan 20, 2017 | 2.650 | 2.650 | 2.600 | 2.650 | 14,737 | +0.00(+0.00%) |
Jan 19, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 703 | +0.05(+1.92%) |
Jan 18, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 1,701 | +0.00(+0.00%) |
Jan 17, 2017 | 2.650 | 2.650 | 2.592 | 2.600 | 2,593 | +0.00(+0.00%) |
Jan 13, 2017 | 2.600 | 2.600 | 2.600 | 0 | +0.05(+1.96%) | |
Jan 12, 2017 | 2.551 | 2.600 | 2.550 | 2.550 | 2,613 | -0.05(-1.92%) |
Jan 11, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 4,518 | +0.00(+0.00%) |
Jan 10, 2017 | 2.513 | 2.600 | 2.500 | 2.600 | 2,811 | +0.05(+1.96%) |
Jan 09, 2017 | 2.550 | 2.600 | 2.540 | 2.550 | 870 | -0.00(-0.00%) |
Jan 06, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 518 | +0.00(+0.00%) |
Jan 04, 2017 | 2.550 | 78 | +0.05(+2.00%) | |||
Jan 03, 2017 | 2.650 | 2.650 | 2.500 | 2.500 | 613 | -0.10(-3.85%) |
Dec 30, 2016 | 2.600 | 2.600 | 2.600 | 0 | +0.05(+1.96%) | |
Dec 29, 2016 | 2.650 | 2.650 | 2.550 | 2.550 | 7,171 | -0.05(-1.73%) |
Dec 28, 2016 | 2.600 | 2.600 | 2.511 | 2.595 | 33,472 | +0.05(+1.96%) |
Dec 27, 2016 | 2.600 | 2.600 | 2.545 | 2.545 | 6,886 | -0.10(-3.95%) |
Dec 23, 2016 | 2.650 | 2.650 | 2.650 | 0 | +0.10(+3.92%) | |
Dec 22, 2016 | 2.599 | 2.599 | 2.500 | 2.550 | 2,294 | -0.05(-1.92%) |
Dec 21, 2016 | 2.650 | 2.650 | 2.575 | 2.600 | 3,236 | +0.02(+0.79%) |
Dec 20, 2016 | 2.616 | 2.700 | 2.580 | 2.580 | 4,010 | -0.02(-0.78%) |
Dec 19, 2016 | 2.550 | 2.850 | 2.550 | 2.600 | 26,778 | -0.05(-1.89%) |
Dec 16, 2016 | 2.614 | 2.650 | 2.600 | 2.650 | 7,978 | +0.05(+1.92%) |
Dec 15, 2016 | 2.600 | 2.600 | 2.600 | 2.600 | 308 | +0.02(+0.97%) |
Dec 14, 2016 | 2.646 | 2.650 | 2.550 | 2.575 | 2,141 | -0.02(-0.96%) |
Dec 13, 2016 | 2.696 | 2.700 | 2.600 | 2.600 | 8,903 | +0.00(+0.00%) |
Dec 12, 2016 | 2.687 | 2.687 | 2.600 | 2.600 | 12,798 | -0.05(-1.89%) |
Dec 09, 2016 | 2.350 | 2.700 | 2.350 | 2.650 | 5,270 | +0.30(+12.77%) |
Dec 08, 2016 | 2.350 | 2.500 | 2.350 | 2.350 | 1,928 | -0.05(-2.08%) |
Dec 07, 2016 | 2.400 | 2.550 | 2.400 | 2.400 | 23,236 | +0.00(+0.00%) |
Dec 06, 2016 | 2.500 | 2.550 | 2.400 | 2.400 | 4,262 | -0.10(-4.00%) |
Dec 05, 2016 | 2.500 | 2.600 | 2.500 | 2.500 | 3,719 | +0.00(+0.00%) |
Dec 02, 2016 | 2.500 | 2.650 | 2.500 | 2.500 | 8,270 | -0.04(-1.77%) |
Dec 01, 2016 | 2.550 | 2.550 | 2.500 | 2.545 | 16,714 | -0.02(-0.97%) |
Nov 30, 2016 | 2.550 | 2.570 | 2.400 | 2.570 | 8,051 | +0.02(+0.78%) |
Nov 29, 2016 | 2.450 | 2.550 | 2.400 | 2.550 | 12,124 | +0.05(+2.00%) |
Nov 28, 2016 | 2.510 | 2.547 | 2.400 | 2.500 | 4,864 | +0.05(+2.04%) |
Nov 25, 2016 | 2.400 | 2.495 | 2.400 | 2.450 | 2,698 | +0.00(+0.00%) |
Nov 23, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.20(+8.88%) | |
Nov 22, 2016 | 2.400 | 2.414 | 2.250 | 2.250 | 70,068 | -0.25(-10.00%) |
Nov 21, 2016 | 2.700 | 2.700 | 2.450 | 2.500 | 26,011 | -0.10(-3.85%) |
Nov 18, 2016 | 2.700 | 2.700 | 2.550 | 2.600 | 7,199 | +0.00(+0.00%) |
Nov 17, 2016 | 2.750 | 3.000 | 2.600 | 2.600 | 22,283 | -0.05(-1.89%) |
Nov 16, 2016 | 2.900 | 2.900 | 2.650 | 2.650 | 19,281 | -0.20(-7.02%) |
Nov 15, 2016 | 2.900 | 2.900 | 2.800 | 2.850 | 7,212 | +0.05(+1.79%) |
Nov 14, 2016 | 2.900 | 2.900 | 2.800 | 2.800 | 1,844 | +0.00(+0.00%) |
Nov 11, 2016 | 2.950 | 2.950 | 2.800 | 2.800 | 4,871 | -0.10(-3.45%) |
Nov 10, 2016 | 2.950 | 2.950 | 2.850 | 2.900 | 15,376 | +0.02(+0.87%) |
Nov 09, 2016 | 2.950 | 2.950 | 2.850 | 2.875 | 26,321 | +0.02(+0.88%) |
Nov 08, 2016 | 2.950 | 3.000 | 2.850 | 2.850 | 17,135 | -0.15(-5.00%) |
Nov 07, 2016 | 2.950 | 3.000 | 2.905 | 3.000 | 5,172 | +0.10(+3.45%) |
Nov 04, 2016 | 2.950 | 3.000 | 2.900 | 2.900 | 3,965 | +0.00(+0.00%) |
Nov 03, 2016 | 2.900 | 3.000 | 2.850 | 2.900 | 4,136 | +0.05(+1.75%) |
Nov 02, 2016 | 2.950 | 2.975 | 2.850 | 2.850 | 18,050 | -0.05(-1.73%) |