Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 2,799 | -0.02(-1.27%) |
Oct 30, 2017 | 1.570 | 1.570 | 1.570 | 1.570 | 208 | +0.02(+1.29%) |
Oct 27, 2017 | 1.673 | 1.673 | 1.550 | 1.550 | 10,523 | -0.05(-3.13%) |
Oct 25, 2017 | 1.600 | 1.600 | 1.600 | 0 | -0.03(-1.84%) | |
Oct 24, 2017 | 1.650 | 1.650 | 1.576 | 1.630 | 2,024 | -0.02(-1.21%) |
Oct 23, 2017 | 1.660 | 1.690 | 1.630 | 1.650 | 4,562 | -0.01(-0.60%) |
Oct 20, 2017 | 1.560 | 1.660 | 1.560 | 1.660 | 31,644 | +0.11(+7.10%) |
Oct 19, 2017 | 1.598 | 1.610 | 1.550 | 1.550 | 5,340 | -0.04(-2.52%) |
Oct 18, 2017 | 1.580 | 1.600 | 1.560 | 1.590 | 12,054 | +0.03(+1.92%) |
Oct 17, 2017 | 1.590 | 1.630 | 1.560 | 1.560 | 9,719 | -0.07(-4.29%) |
Oct 16, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 385 | +0.01(+0.61%) |
Oct 13, 2017 | 1.650 | 1.726 | 1.620 | 1.620 | 29,954 | -0.02(-1.21%) |
Oct 12, 2017 | 1.680 | 1.680 | 1.590 | 1.640 | 2,388 | -0.04(-2.38%) |
Oct 11, 2017 | 1.700 | 1.730 | 1.620 | 1.680 | 11,981 | -0.10(-5.62%) |
Oct 10, 2017 | 1.630 | 1.840 | 1.540 | 1.780 | 41,413 | +0.21(+13.38%) |
Oct 09, 2017 | 1.580 | 1.590 | 1.540 | 1.570 | 3,691 | +0.00(+0.00%) |
Oct 06, 2017 | 1.500 | 1.857 | 1.500 | 1.570 | 165,429 | +0.02(+1.49%) |
Oct 05, 2017 | 1.480 | 1.547 | 1.480 | 1.547 | 3,807 | +0.07(+4.52%) |
Oct 03, 2017 | 1.480 | 1.480 | 1.480 | 23 | -0.01(-0.67%) | |
Oct 02, 2017 | 1.506 | 1.506 | 1.482 | 1.490 | 8,393 | -0.01(-0.67%) |
Sep 29, 2017 | 1.470 | 1.500 | 1.470 | 1.500 | 9,955 | +0.03(+2.04%) |
Sep 28, 2017 | 1.518 | 1.518 | 1.470 | 1.470 | 2,300 | -0.03(-2.00%) |
Sep 27, 2017 | 1.470 | 1.500 | 1.470 | 1.500 | 1,812 | +0.03(+2.04%) |
Sep 26, 2017 | 1.475 | 1.490 | 1.460 | 1.470 | 13,104 | -0.02(-1.34%) |
Sep 25, 2017 | 1.530 | 1.540 | 1.490 | 1.490 | 3,568 | -0.04(-2.61%) |
Sep 22, 2017 | 1.490 | 1.600 | 1.490 | 1.530 | 14,857 | -0.05(-3.10%) |
Sep 21, 2017 | 1.523 | 1.579 | 1.523 | 1.579 | 1,604 | +0.06(+3.88%) |
Sep 20, 2017 | 1.490 | 1.580 | 1.490 | 1.520 | 13,264 | +0.05(+3.40%) |
Sep 19, 2017 | 1.500 | 1.500 | 1.464 | 1.470 | 3,097 | -0.03(-2.00%) |
Sep 18, 2017 | 1.520 | 1.520 | 1.470 | 1.500 | 8,779 | -0.02(-1.32%) |
Sep 15, 2017 | 1.470 | 1.520 | 1.450 | 1.520 | 18,366 | +0.06(+4.11%) |
Sep 14, 2017 | 1.509 | 1.510 | 1.460 | 1.460 | 3,082 | +0.01(+0.69%) |
Sep 13, 2017 | 1.520 | 1.520 | 1.450 | 1.450 | 7,023 | -0.03(-2.03%) |
Sep 12, 2017 | 1.490 | 1.560 | 1.460 | 1.480 | 55,428 | +0.01(+0.68%) |
Sep 11, 2017 | 1.460 | 1.530 | 1.460 | 1.470 | 7,779 | +0.00(+0.00%) |
Sep 08, 2017 | 1.480 | 1.523 | 1.450 | 1.470 | 19,838 | +0.00(+0.00%) |
Sep 07, 2017 | 1.530 | 1.600 | 1.460 | 1.470 | 46,871 | -0.06(-3.92%) |
Sep 06, 2017 | 1.430 | 1.530 | 1.430 | 1.530 | 18,784 | +0.10(+6.99%) |
Sep 05, 2017 | 1.500 | 1.510 | 1.430 | 1.430 | 8,145 | -0.05(-3.38%) |
Sep 01, 2017 | 1.460 | 1.530 | 1.430 | 1.480 | 24,820 | +0.05(+3.50%) |
Aug 31, 2017 | 1.477 | 1.503 | 1.430 | 1.430 | 21,711 | +0.03(+2.14%) |
Aug 30, 2017 | 1.530 | 1.530 | 1.400 | 1.400 | 7,738 | -0.13(-8.50%) |
Aug 29, 2017 | 1.520 | 1.530 | 1.410 | 1.530 | 36,171 | +0.02(+1.32%) |
Aug 28, 2017 | 1.580 | 1.580 | 1.510 | 1.510 | 29,846 | -0.05(-3.21%) |
Aug 25, 2017 | 1.640 | 1.650 | 1.560 | 1.560 | 3,093 | -0.08(-4.78%) |
Aug 24, 2017 | 1.652 | 1.670 | 1.630 | 1.638 | 14,461 | +0.01(+0.51%) |
Aug 23, 2017 | 1.630 | 1.650 | 1.630 | 1.630 | 3,837 | -0.05(-2.98%) |
Aug 22, 2017 | 1.690 | 1.690 | 1.630 | 1.680 | 9,196 | +0.04(+2.44%) |
Aug 21, 2017 | 1.640 | 1.650 | 1.630 | 1.640 | 4,831 | -0.02(-1.20%) |
Aug 18, 2017 | 1.670 | 1.670 | 1.660 | 1.660 | 5,117 | -0.03(-1.78%) |
Aug 17, 2017 | 1.700 | 1.710 | 1.690 | 1.690 | 676 | -0.05(-2.87%) |
Aug 16, 2017 | 1.740 | 1.740 | 1.740 | 1.740 | 929 | +0.04(+2.35%) |
Aug 15, 2017 | 1.750 | 1.890 | 1.700 | 1.700 | 64,370 | -0.10(-5.56%) |
Aug 14, 2017 | 1.720 | 1.900 | 1.700 | 1.800 | 71,032 | +0.05(+2.86%) |
Aug 11, 2017 | 1.710 | 1.760 | 1.620 | 1.750 | 24,409 | +0.00(+0.00%) |
Aug 10, 2017 | 1.680 | 1.760 | 1.680 | 1.750 | 49,626 | +0.06(+3.55%) |
Aug 09, 2017 | 1.750 | 1.770 | 1.690 | 1.690 | 32,552 | -0.04(-2.31%) |
Aug 08, 2017 | 1.720 | 1.733 | 1.720 | 1.730 | 3,650 | -0.02(-1.14%) |
Aug 07, 2017 | 1.750 | 1.750 | 1.720 | 1.750 | 2,459 | -0.01(-0.57%) |
Aug 04, 2017 | 1.750 | 1.760 | 1.730 | 1.760 | 1,858 | +0.01(+0.57%) |
Aug 03, 2017 | 1.840 | 1.880 | 1.720 | 1.750 | 14,630 | -0.02(-1.13%) |
Aug 02, 2017 | 1.780 | 1.830 | 1.750 | 1.770 | 41,920 | +0.03(+1.72%) |
Aug 01, 2017 | 1.780 | 1.890 | 1.730 | 1.740 | 65,664 | -0.05(-2.79%) |
Jul 31, 2017 | 1.740 | 1.810 | 1.740 | 1.790 | 3,112 | +0.05(+2.87%) |
Jul 28, 2017 | 1.730 | 1.780 | 1.730 | 1.740 | 2,830 | +0.02(+1.16%) |
Jul 27, 2017 | 1.790 | 1.850 | 1.720 | 1.720 | 2,195 | -0.05(-2.82%) |
Jul 26, 2017 | 2.010 | 2.030 | 1.750 | 1.770 | 115,076 | -0.24(-11.94%) |
Jul 25, 2017 | 1.960 | 2.070 | 1.930 | 2.010 | 7,774 | +0.03(+1.52%) |
Jul 24, 2017 | 1.910 | 1.980 | 1.880 | 1.980 | 9,758 | +0.08(+4.21%) |
Jul 21, 2017 | 1.890 | 1.900 | 1.810 | 1.900 | 38,031 | +0.08(+4.40%) |
Jul 20, 2017 | 1.825 | 1.970 | 1.780 | 1.820 | 99,176 | -0.03(-1.62%) |
Jul 19, 2017 | 1.860 | 1.890 | 1.820 | 1.850 | 3,094 | -0.02(-1.07%) |
Jul 18, 2017 | 1.800 | 1.880 | 1.760 | 1.870 | 29,489 | +0.06(+3.31%) |
Jul 17, 2017 | 1.783 | 1.970 | 1.780 | 1.810 | 89,999 | +0.02(+1.12%) |
Jul 14, 2017 | 1.810 | 1.810 | 1.770 | 1.790 | 1,764 | -0.05(-2.60%) |
Jul 13, 2017 | 1.781 | 1.838 | 1.760 | 1.838 | 20,854 | +0.06(+3.24%) |
Jul 12, 2017 | 1.900 | 1.900 | 1.780 | 1.780 | 20,344 | -0.07(-3.78%) |
Jul 11, 2017 | 1.810 | 2.000 | 1.800 | 1.850 | 83,651 | +0.02(+1.10%) |
Jul 10, 2017 | 1.830 | 1.830 | 1.820 | 1.830 | 929 | +0.04(+2.23%) |
Jul 06, 2017 | 1.790 | 1.790 | 1.790 | 134 | -0.02(-1.10%) | |
Jul 05, 2017 | 1.810 | 1.867 | 1.810 | 1.810 | 3,563 | +0.01(+0.56%) |
Jul 03, 2017 | 1.880 | 1.880 | 1.790 | 1.800 | 1,087 | -0.01(-0.55%) |
Jun 30, 2017 | 1.810 | 1.840 | 1.790 | 1.810 | 1,907 | +0.00(+0.00%) |
Jun 29, 2017 | 1.860 | 1.860 | 1.810 | 1.810 | 6,403 | -0.06(-3.21%) |
Jun 28, 2017 | 1.940 | 1.950 | 1.860 | 1.870 | 8,107 | -0.06(-3.11%) |
Jun 27, 2017 | 1.910 | 1.930 | 1.873 | 1.930 | 1,730 | +0.02(+1.05%) |
Jun 26, 2017 | 1.900 | 2.020 | 1.850 | 1.910 | 61,713 | +0.05(+2.69%) |
Jun 23, 2017 | 1.850 | 1.880 | 1.850 | 1.860 | 8,780 | -0.03(-1.59%) |
Jun 22, 2017 | 1.860 | 1.893 | 1.860 | 1.890 | 5,526 | +0.04(+2.16%) |
Jun 21, 2017 | 1.860 | 1.860 | 1.850 | 1.850 | 1,204 | -0.02(-1.07%) |
Jun 20, 2017 | 1.860 | 1.872 | 1.860 | 1.870 | 928 | +0.01(+0.53%) |
Jun 19, 2017 | 1.920 | 1.970 | 1.860 | 1.860 | 5,976 | -0.05(-2.61%) |
Jun 16, 2017 | 1.952 | 1.970 | 1.870 | 1.910 | 7,183 | -0.09(-4.50%) |
Jun 15, 2017 | 2.017 | 2.017 | 1.850 | 2.000 | 4,884 | +0.08(+4.17%) |
Jun 14, 2017 | 2.030 | 2.090 | 1.910 | 1.920 | 38,154 | -0.11(-5.42%) |
Jun 13, 2017 | 1.900 | 2.030 | 1.860 | 2.030 | 33,154 | +0.20(+10.93%) |
Jun 12, 2017 | 1.870 | 2.100 | 1.830 | 1.830 | 41,299 | -0.22(-10.73%) |
Jun 09, 2017 | 1.950 | 2.050 | 1.850 | 2.050 | 31,996 | +0.12(+6.22%) |
Jun 08, 2017 | 2.020 | 2.139 | 1.870 | 1.930 | 36,399 | -0.07(-3.74%) |
Jun 07, 2017 | 1.930 | 2.170 | 1.920 | 2.005 | 47,019 | +0.07(+3.89%) |
Jun 06, 2017 | 1.850 | 1.930 | 1.800 | 1.930 | 48,015 | +0.07(+3.76%) |
Jun 05, 2017 | 1.910 | 1.970 | 1.840 | 1.860 | 5,220 | +0.01(+0.54%) |
Jun 02, 2017 | 1.820 | 2.200 | 1.820 | 1.850 | 215,048 | -0.01(-0.54%) |
Jun 01, 2017 | 1.730 | 1.880 | 1.730 | 1.860 | 51,950 | +0.10(+5.68%) |
May 31, 2017 | 1.770 | 1.770 | 1.760 | 1.760 | 775 | +0.01(+0.57%) |
May 30, 2017 | 1.790 | 1.797 | 1.720 | 1.750 | 5,471 | +0.00(+0.00%) |
May 26, 2017 | 1.710 | 1.790 | 1.710 | 1.750 | 4,609 | +0.05(+2.94%) |
May 25, 2017 | 1.740 | 1.740 | 1.690 | 1.700 | 7,369 | -0.04(-2.29%) |
May 24, 2017 | 1.700 | 1.740 | 1.700 | 1.740 | 11,335 | +0.04(+2.35%) |
May 23, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 834 | +0.00(+0.01%) |
May 22, 2017 | 1.750 | 1.750 | 1.690 | 1.700 | 4,126 | -0.04(-2.30%) |
May 19, 2017 | 1.700 | 1.740 | 1.700 | 1.740 | 1,926 | +0.06(+3.57%) |
May 18, 2017 | 1.750 | 1.750 | 1.600 | 1.680 | 12,617 | -0.02(-1.18%) |
May 17, 2017 | 1.670 | 1.700 | 1.590 | 1.700 | 23,670 | +0.05(+3.03%) |
May 16, 2017 | 1.713 | 1.713 | 1.650 | 1.650 | 9,068 | -0.03(-1.83%) |
May 15, 2017 | 1.750 | 1.759 | 1.652 | 1.681 | 21,708 | -0.07(-3.96%) |
May 12, 2017 | 1.770 | 1.830 | 1.650 | 1.750 | 86,247 | -0.30(-14.63%) |
May 11, 2017 | 1.998 | 2.130 | 1.998 | 2.050 | 44,405 | +0.05(+2.50%) |
May 10, 2017 | 2.010 | 2.120 | 1.880 | 2.000 | 86,645 | -0.03(-1.48%) |
May 09, 2017 | 2.066 | 2.066 | 2.010 | 2.030 | 9,968 | +0.01(+0.50%) |
May 08, 2017 | 2.057 | 2.080 | 2.020 | 2.020 | 19,813 | -0.02(-0.98%) |
May 05, 2017 | 2.050 | 2.070 | 2.040 | 2.040 | 1,925 | -0.05(-2.39%) |
May 04, 2017 | 2.110 | 2.140 | 2.060 | 2.090 | 27,263 | +0.00(+0.00%) |
May 03, 2017 | 2.070 | 2.120 | 2.060 | 2.090 | 18,800 | +0.01(+0.48%) |
May 02, 2017 | 2.180 | 2.190 | 2.070 | 2.080 | 32,401 | -0.04(-1.89%) |
May 01, 2017 | 2.130 | 2.140 | 2.040 | 2.120 | 36,420 | +0.01(+0.48%) |
Apr 28, 2017 | 2.180 | 2.250 | 2.100 | 2.110 | 31,344 | -0.04(-1.86%) |
Apr 27, 2017 | 2.036 | 2.290 | 2.036 | 2.150 | 38,706 | +0.05(+2.38%) |
Apr 26, 2017 | 2.170 | 2.280 | 2.060 | 2.100 | 40,292 | -0.04(-1.87%) |
Apr 25, 2017 | 2.140 | 2.140 | 2.140 | 2.140 | 645 | +0.01(+0.47%) |
Apr 24, 2017 | 2.091 | 2.260 | 2.080 | 2.130 | 27,109 | +0.07(+3.40%) |
Apr 21, 2017 | 2.140 | 2.140 | 2.060 | 2.060 | 4,252 | -0.09(-4.19%) |
Apr 20, 2017 | 2.160 | 2.180 | 2.150 | 2.150 | 1,337 | -0.02(-0.93%) |
Apr 19, 2017 | 2.130 | 2.222 | 2.070 | 2.170 | 46,289 | +0.05(+2.36%) |
Apr 18, 2017 | 2.130 | 2.130 | 2.080 | 2.120 | 3,783 | -0.04(-1.85%) |
Apr 17, 2017 | 2.067 | 2.192 | 2.050 | 2.160 | 18,210 | +0.06(+2.86%) |
Apr 13, 2017 | 2.019 | 2.110 | 2.019 | 2.100 | 14,867 | +0.04(+1.94%) |
Apr 11, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.01(-0.48%) | |
Apr 10, 2017 | 2.070 | 2.070 | 2.070 | 2.070 | 954 | -0.02(-0.96%) |
Apr 07, 2017 | 2.080 | 2.100 | 2.070 | 2.090 | 5,115 | +0.00(+0.00%) |
Apr 06, 2017 | 2.050 | 2.090 | 2.050 | 2.090 | 1,336 | +0.03(+1.46%) |
Apr 05, 2017 | 2.140 | 2.160 | 2.046 | 2.060 | 77,470 | -0.08(-3.74%) |
Apr 04, 2017 | 2.110 | 2.250 | 2.080 | 2.140 | 31,972 | -0.02(-0.93%) |
Apr 03, 2017 | 2.120 | 2.160 | 2.110 | 2.160 | 3,481 | +0.04(+1.89%) |
Mar 31, 2017 | 2.210 | 2.210 | 2.106 | 2.120 | 17,344 | -0.04(-1.85%) |
Mar 30, 2017 | 2.190 | 2.190 | 2.110 | 2.160 | 17,417 | -0.02(-0.92%) |
Mar 29, 2017 | 2.240 | 2.400 | 2.170 | 2.180 | 124,436 | +0.02(+0.93%) |
Mar 28, 2017 | 2.090 | 2.400 | 2.073 | 2.160 | 126,797 | +0.05(+2.37%) |
Mar 27, 2017 | 2.110 | 2.120 | 2.080 | 2.110 | 8,206 | -0.01(-0.47%) |
Mar 24, 2017 | 2.160 | 2.230 | 2.120 | 2.120 | 33,533 | -0.07(-3.20%) |
Mar 23, 2017 | 2.240 | 2.240 | 2.170 | 2.190 | 29,295 | +0.00(+0.00%) |
Mar 22, 2017 | 2.250 | 2.250 | 2.120 | 2.190 | 48,814 | -0.07(-3.10%) |
Mar 21, 2017 | 2.299 | 2.299 | 2.260 | 2.260 | 3,087 | +0.02(+0.89%) |
Mar 20, 2017 | 2.267 | 2.267 | 2.220 | 2.240 | 1,823 | +0.03(+1.36%) |
Mar 17, 2017 | 2.200 | 2.243 | 2.190 | 2.210 | 1,984 | -0.02(-0.85%) |
Mar 16, 2017 | 2.210 | 2.229 | 2.210 | 2.229 | 665 | +0.02(+0.86%) |
Mar 15, 2017 | 2.250 | 2.250 | 2.190 | 2.210 | 3,564 | +0.01(+0.45%) |
Mar 14, 2017 | 2.220 | 2.220 | 2.200 | 2.200 | 5,080 | +0.04(+1.85%) |
Mar 13, 2017 | 2.180 | 2.200 | 2.150 | 2.160 | 6,725 | -0.04(-1.82%) |
Mar 10, 2017 | 2.170 | 2.210 | 2.170 | 2.200 | 7,652 | -0.03(-1.35%) |
Mar 09, 2017 | 2.200 | 2.230 | 2.200 | 2.230 | 1,005 | +0.01(+0.45%) |
Mar 08, 2017 | 2.271 | 2.271 | 2.220 | 2.220 | 9,951 | -0.02(-0.89%) |
Mar 07, 2017 | 2.300 | 2.300 | 2.232 | 2.240 | 1,420 | -0.10(-4.27%) |
Mar 06, 2017 | 2.310 | 2.340 | 2.250 | 2.340 | 9,400 | +0.07(+3.08%) |
Mar 03, 2017 | 2.320 | 2.320 | 2.250 | 2.270 | 32,646 | -0.10(-4.22%) |
Mar 02, 2017 | 2.320 | 2.370 | 2.270 | 2.370 | 12,805 | +0.02(+0.85%) |
Mar 01, 2017 | 2.314 | 2.530 | 2.300 | 2.350 | 46,606 | -0.02(-0.84%) |
Feb 28, 2017 | 2.360 | 2.370 | 2.280 | 2.370 | 13,019 | +0.01(+0.42%) |
Feb 27, 2017 | 2.440 | 2.600 | 2.290 | 2.360 | 65,215 | -0.04(-1.67%) |
Feb 24, 2017 | 2.270 | 2.550 | 2.230 | 2.400 | 56,148 | +0.09(+3.90%) |
Feb 23, 2017 | 2.270 | 2.310 | 2.250 | 2.310 | 21,658 | +0.00(+0.00%) |
Feb 22, 2017 | 2.380 | 2.390 | 2.250 | 2.310 | 17,524 | -0.07(-2.79%) |
Feb 21, 2017 | 2.450 | 2.505 | 2.360 | 2.376 | 5,828 | -0.07(-3.01%) |
Feb 17, 2017 | 2.450 | 2.450 | 2.450 | 0 | +0.03(+1.24%) | |
Feb 16, 2017 | 2.400 | 2.420 | 2.352 | 2.420 | 5,643 | +0.06(+2.54%) |
Feb 15, 2017 | 2.320 | 2.424 | 2.320 | 2.360 | 2,997 | -0.03(-1.26%) |
Feb 14, 2017 | 2.440 | 2.440 | 2.300 | 2.390 | 18,585 | -0.04(-1.65%) |
Feb 13, 2017 | 2.480 | 2.555 | 2.400 | 2.430 | 24,338 | -0.06(-2.41%) |
Feb 10, 2017 | 2.450 | 2.540 | 2.430 | 2.490 | 15,082 | +0.06(+2.47%) |
Feb 09, 2017 | 2.200 | 2.623 | 2.200 | 2.430 | 91,806 | +0.20(+8.97%) |
Feb 08, 2017 | 2.300 | 2.300 | 2.173 | 2.230 | 7,616 | -0.03(-1.17%) |
Feb 07, 2017 | 2.200 | 2.260 | 2.200 | 2.256 | 15,727 | +0.09(+3.98%) |
Feb 06, 2017 | 2.200 | 2.250 | 2.170 | 2.170 | 5,631 | -0.02(-1.01%) |
Feb 03, 2017 | 2.200 | 2.223 | 2.160 | 2.192 | 22,275 | +0.01(+0.29%) |
Feb 02, 2017 | 2.190 | 2.230 | 2.141 | 2.186 | 29,012 | -0.00(-0.14%) |
Feb 01, 2017 | 2.170 | 2.200 | 2.150 | 2.189 | 29,733 | -0.01(-0.49%) |
Jan 31, 2017 | 2.153 | 2.200 | 2.150 | 2.200 | 13,172 | +0.01(+0.44%) |
Jan 30, 2017 | 2.240 | 2.240 | 2.210 | 2.190 | 12,597 | -0.08(-3.52%) |
Jan 27, 2017 | 2.350 | 2.760 | 2.010 | 2.270 | 58,203 | -0.33(-12.69%) |
Jan 26, 2017 | 2.480 | 2.600 | 2.360 | 2.600 | 28,110 | +0.12(+4.84%) |
Jan 25, 2017 | 2.410 | 2.760 | 2.410 | 2.480 | 48,242 | +0.08(+3.33%) |
Jan 24, 2017 | 2.386 | 2.430 | 2.350 | 2.400 | 34,289 | +0.04(+1.70%) |
Jan 23, 2017 | 2.340 | 2.362 | 2.340 | 2.360 | 1,177 | +0.03(+1.29%) |
Jan 20, 2017 | 2.330 | 2.370 | 2.330 | 2.330 | 14,332 | -0.01(-0.43%) |
Jan 19, 2017 | 2.330 | 2.400 | 2.330 | 2.340 | 6,044 | +0.03(+1.30%) |
Jan 18, 2017 | 2.300 | 2.380 | 2.280 | 2.310 | 23,719 | +0.02(+0.87%) |
Jan 17, 2017 | 2.280 | 2.330 | 2.280 | 2.290 | 3,975 | -0.03(-1.29%) |
Jan 13, 2017 | 2.320 | 2.320 | 2.320 | 0 | +0.01(+0.43%) | |
Jan 12, 2017 | 2.370 | 2.460 | 2.290 | 2.310 | 25,995 | -0.11(-4.55%) |
Jan 11, 2017 | 2.300 | 2.730 | 2.250 | 2.420 | 101,874 | +0.14(+6.14%) |
Jan 10, 2017 | 2.230 | 2.280 | 2.230 | 2.280 | 18,086 | +0.02(+0.88%) |
Jan 09, 2017 | 2.280 | 2.280 | 2.230 | 2.260 | 11,567 | -0.02(-0.88%) |
Jan 06, 2017 | 2.230 | 2.280 | 2.220 | 2.280 | 24,480 | +0.03(+1.33%) |
Jan 05, 2017 | 2.250 | 2.270 | 2.200 | 2.250 | 10,945 | +0.02(+0.90%) |
Jan 04, 2017 | 2.270 | 2.340 | 2.180 | 2.230 | 17,327 | -0.06(-2.62%) |
Jan 03, 2017 | 2.310 | 2.400 | 2.210 | 2.290 | 61,563 | +0.01(+0.44%) |
Dec 30, 2016 | 2.280 | 2.280 | 2.280 | 0 | -0.03(-1.30%) | |
Dec 29, 2016 | 2.430 | 2.430 | 2.220 | 2.310 | 31,443 | -0.14(-5.71%) |
Dec 28, 2016 | 2.300 | 2.480 | 2.300 | 2.450 | 18,583 | +0.14(+6.06%) |
Dec 27, 2016 | 2.360 | 2.360 | 2.310 | 2.310 | 3,494 | -0.04(-1.70%) |
Dec 23, 2016 | 2.350 | 2.350 | 2.350 | 0 | -0.00(-0.00%) | |
Dec 22, 2016 | 2.370 | 2.399 | 2.350 | 2.350 | 5,563 | -0.02(-0.84%) |
Dec 21, 2016 | 2.370 | 2.370 | 2.350 | 2.370 | 2,142 | +0.00(+0.00%) |
Dec 20, 2016 | 2.300 | 2.440 | 2.300 | 2.370 | 18,932 | +0.09(+3.95%) |
Dec 19, 2016 | 2.340 | 2.370 | 2.240 | 2.280 | 22,751 | -0.03(-1.30%) |
Dec 16, 2016 | 2.258 | 2.356 | 2.250 | 2.310 | 6,664 | +0.00(+0.00%) |
Dec 15, 2016 | 2.270 | 2.339 | 2.250 | 2.310 | 3,307 | +0.02(+0.98%) |
Dec 14, 2016 | 2.360 | 2.400 | 2.260 | 2.288 | 14,941 | -0.09(-3.91%) |
Dec 13, 2016 | 2.643 | 2.643 | 2.360 | 2.381 | 8,109 | -0.02(-0.81%) |
Dec 12, 2016 | 2.430 | 2.460 | 2.400 | 2.400 | 6,076 | +0.00(+0.00%) |
Dec 09, 2016 | 2.440 | 2.440 | 2.350 | 2.400 | 9,406 | +0.01(+0.42%) |
Dec 08, 2016 | 2.480 | 2.516 | 2.380 | 2.390 | 8,197 | -0.11(-4.40%) |
Dec 07, 2016 | 2.550 | 2.550 | 2.500 | 2.500 | 23,537 | -0.06(-2.44%) |
Dec 06, 2016 | 2.500 | 2.571 | 2.500 | 2.562 | 8,278 | +0.06(+2.50%) |
Dec 05, 2016 | 2.620 | 2.790 | 2.422 | 2.500 | 73,513 | -0.13(-4.94%) |
Dec 02, 2016 | 2.350 | 2.640 | 2.350 | 2.630 | 48,379 | +0.11(+4.37%) |
Dec 01, 2016 | 2.595 | 2.595 | 2.450 | 2.520 | 1,317 | -0.01(-0.39%) |
Nov 30, 2016 | 2.350 | 2.530 | 2.350 | 2.530 | 9,609 | +0.18(+7.66%) |
Nov 29, 2016 | 2.350 | 2.383 | 2.350 | 2.350 | 2,528 | +0.00(+0.00%) |
Nov 28, 2016 | 2.370 | 2.400 | 2.350 | 2.350 | 8,337 | -0.03(-1.12%) |
Nov 25, 2016 | 2.377 | 2.377 | 2.377 | 2.377 | 1,582 | +0.05(+2.29%) |
Nov 23, 2016 | 2.323 | 2.323 | 2.323 | 0 | +0.00(+0.15%) | |
Nov 22, 2016 | 2.320 | 2.330 | 2.320 | 2.320 | 4,286 | -0.01(-0.43%) |
Nov 21, 2016 | 2.330 | 2.402 | 2.330 | 2.330 | 5,791 | -0.05(-2.10%) |
Nov 18, 2016 | 2.450 | 2.450 | 2.320 | 2.380 | 10,621 | +0.01(+0.42%) |
Nov 17, 2016 | 2.442 | 2.442 | 2.370 | 2,975 | -0.07(-2.96%) | |
Nov 16, 2016 | 2.433 | 2.442 | 2.350 | 2.442 | 2,052 | -0.02(-0.72%) |
Nov 15, 2016 | 2.380 | 2.400 | 2.310 | 2.460 | 29,914 | +0.00(+0.00%) |
Nov 14, 2016 | 2.430 | 2.520 | 2.351 | 2.460 | 6,352 | +0.06(+2.50%) |
Nov 11, 2016 | 2.420 | 2.450 | 2.360 | 2.400 | 8,044 | +0.06(+2.56%) |
Nov 10, 2016 | 2.310 | 2.411 | 2.310 | 2.340 | 12,321 | -0.06(-2.50%) |
Nov 09, 2016 | 2.540 | 2.560 | 2.380 | 2.400 | 32,249 | -0.18(-6.98%) |
Nov 08, 2016 | 2.580 | 2.608 | 2.570 | 2.580 | 7,829 | -0.07(-2.64%) |
Nov 07, 2016 | 2.650 | 2.667 | 2.580 | 2.650 | 9,606 | -0.03(-0.96%) |
Nov 04, 2016 | 2.652 | 2.696 | 2.650 | 2.676 | 2,080 | +0.01(+0.22%) |
Nov 03, 2016 | 2.640 | 2.700 | 2.600 | 2.670 | 7,558 | +0.00(+0.00%) |
Nov 02, 2016 | 2.670 | 2.701 | 2.640 | 2.670 | 8,900 | +0.05(+1.91%) |