Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 2,350 | +0.00(+0.00%) |
Feb 27, 2017 | 2.950 | 3.080 | 2.950 | 2.950 | 26,600 | -0.03(-1.01%) |
Feb 24, 2017 | 3.080 | 3.300 | 2.830 | 2.980 | 24,450 | -0.02(-0.67%) |
Feb 23, 2017 | 2.730 | 3.000 | 2.730 | 3.000 | 26,421 | +0.37(+14.07%) |
Feb 22, 2017 | 2.630 | 2.630 | 2.620 | 2.630 | 6,200 | -0.02(-0.75%) |
Feb 21, 2017 | 2.650 | 2.680 | 2.650 | 2.650 | 6,891 | +0.00(+0.00%) |
Feb 17, 2017 | 2.650 | 2.650 | 2.650 | 0 | -0.10(-3.64%) | |
Feb 16, 2017 | 2.660 | 2.750 | 2.610 | 2.750 | 17,700 | +0.10(+3.77%) |
Feb 15, 2017 | 2.670 | 2.690 | 2.570 | 2.650 | 12,170 | -0.07(-2.57%) |
Feb 14, 2017 | 2.720 | 2.720 | 2.690 | 2.720 | 4,325 | +0.03(+1.12%) |
Feb 13, 2017 | 2.690 | 2.690 | 2.550 | 2.690 | 8,690 | -0.06(-2.18%) |
Feb 10, 2017 | 2.700 | 2.750 | 2.660 | 2.750 | 11,909 | +0.05(+1.85%) |
Feb 09, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 6,100 | +0.08(+3.05%) |
Feb 08, 2017 | 2.570 | 2.620 | 2.570 | 2.620 | 2,400 | +0.05(+1.95%) |
Feb 07, 2017 | 2.620 | 2.670 | 2.550 | 2.570 | 19,380 | -0.12(-4.46%) |
Feb 06, 2017 | 2.800 | 2.800 | 2.690 | 2.690 | 63,250 | -0.11(-3.93%) |
Feb 03, 2017 | 2.810 | 2.850 | 2.800 | 2.800 | 59,000 | +0.00(+0.00%) |
Feb 02, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 230 | -0.01(-0.36%) |
Feb 01, 2017 | 2.840 | 2.850 | 2.800 | 2.810 | 70,978 | -0.04(-1.40%) |
Jan 31, 2017 | 2.900 | 2.900 | 2.800 | 2.850 | 5,125 | -0.10(-3.39%) |
Jan 30, 2017 | 2.920 | 2.950 | 2.800 | 2.950 | 12,400 | +0.03(+1.03%) |
Jan 27, 2017 | 2.930 | 2.930 | 2.920 | 2.920 | 500 | -0.05(-1.68%) |
Jan 26, 2017 | 2.910 | 2.970 | 2.910 | 2.970 | 4,980 | +0.08(+2.77%) |
Jan 25, 2017 | 2.890 | 2.890 | 2.840 | 2.890 | 7,830 | +0.04(+1.40%) |
Jan 24, 2017 | 2.840 | 2.870 | 2.830 | 2.850 | 4,700 | +0.03(+1.06%) |
Jan 23, 2017 | 3.000 | 3.000 | 2.800 | 2.820 | 7,410 | -0.14(-4.73%) |
Jan 20, 2017 | 2.930 | 3.000 | 2.930 | 2.960 | 3,631 | +0.04(+1.37%) |
Jan 19, 2017 | 2.960 | 2.960 | 2.800 | 2.920 | 9,440 | -0.10(-3.31%) |
Jan 18, 2017 | 3.060 | 3.060 | 3.020 | 3.020 | 700 | -0.10(-3.21%) |
Jan 17, 2017 | 3.190 | 3.200 | 3.100 | 3.120 | 27,700 | -0.01(-0.32%) |
Jan 16, 2017 | 3.240 | 3.240 | 3.040 | 3.130 | 5,763 | -0.10(-3.10%) |
Jan 12, 2017 | 3.230 | 3.230 | 3.230 | 0 | -0.02(-0.62%) | |
Jan 11, 2017 | 3.210 | 3.250 | 3.120 | 3.250 | 25,891 | +0.05(+1.56%) |
Jan 10, 2017 | 3.100 | 3.250 | 3.100 | 3.200 | 9,200 | +0.10(+3.23%) |
Jan 09, 2017 | 3.090 | 3.100 | 3.020 | 3.100 | 4,200 | +0.04(+1.31%) |
Jan 06, 2017 | 3.000 | 3.060 | 3.000 | 3.060 | 2,700 | +0.06(+2.00%) |
Jan 05, 2017 | 3.000 | 3.050 | 2.930 | 3.000 | 6,176 | +0.05(+1.69%) |
Jan 04, 2017 | 2.920 | 3.000 | 2.920 | 2.950 | 9,000 | +0.03(+1.03%) |
Jan 03, 2017 | 2.850 | 2.930 | 2.850 | 2.920 | 4,650 | +0.12(+4.29%) |
Dec 30, 2016 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.790 | 2.800 | 2.750 | 2.800 | 1,200 | +0.00(+0.00%) |
Dec 28, 2016 | 2.700 | 2.800 | 2.700 | 2.800 | 5,000 | +0.09(+3.32%) |
Dec 23, 2016 | 2.710 | 2.710 | 2.710 | 0 | -0.06(-2.17%) | |
Dec 22, 2016 | 2.810 | 2.810 | 2.730 | 2.770 | 2,915 | -0.03(-1.07%) |
Dec 21, 2016 | 2.850 | 2.900 | 2.800 | 2.800 | 5,100 | -0.02(-0.71%) |
Dec 20, 2016 | 2.850 | 2.850 | 2.780 | 2.820 | 10,626 | +0.00(+0.00%) |
Dec 19, 2016 | 3.030 | 3.030 | 2.800 | 2.820 | 12,326 | -0.15(-5.05%) |
Dec 16, 2016 | 2.960 | 3.000 | 2.960 | 2.970 | 18,000 | -0.03(-1.00%) |
Dec 15, 2016 | 2.990 | 3.050 | 2.890 | 3.000 | 8,347 | -0.04(-1.32%) |
Dec 14, 2016 | 3.190 | 3.190 | 3.030 | 3.040 | 12,504 | -0.11(-3.49%) |
Dec 13, 2016 | 3.100 | 3.220 | 3.010 | 3.150 | 25,600 | +0.11(+3.62%) |
Dec 12, 2016 | 3.100 | 3.120 | 2.990 | 3.040 | 123,715 | +0.07(+2.36%) |
Dec 09, 2016 | 3.000 | 3.010 | 2.950 | 2.970 | 11,665 | -0.03(-1.00%) |
Dec 08, 2016 | 3.100 | 3.100 | 3.000 | 3.000 | 7,941 | -0.10(-3.23%) |
Dec 07, 2016 | 3.240 | 3.240 | 3.070 | 3.100 | 10,722 | -0.12(-3.73%) |
Dec 06, 2016 | 3.190 | 3.250 | 2.940 | 3.220 | 26,875 | +0.02(+0.63%) |
Dec 05, 2016 | 2.850 | 3.200 | 2.760 | 3.200 | 36,826 | +0.45(+16.36%) |
Dec 02, 2016 | 2.640 | 2.900 | 2.640 | 2.750 | 15,860 | +0.11(+4.17%) |
Dec 01, 2016 | 2.490 | 2.740 | 2.490 | 2.640 | 21,417 | +0.15(+6.02%) |
Nov 30, 2016 | 2.360 | 2.490 | 2.360 | 2.490 | 45,507 | +0.18(+7.79%) |
Nov 29, 2016 | 2.300 | 2.310 | 2.300 | 2.310 | 15,900 | -0.04(-1.70%) |
Nov 28, 2016 | 2.260 | 2.400 | 2.260 | 2.350 | 28,300 | +0.15(+6.82%) |
Nov 25, 2016 | 2.340 | 2.420 | 2.200 | 2.200 | 9,590 | -0.15(-6.38%) |
Nov 24, 2016 | 2.350 | 2.350 | 2.300 | 2.350 | 2,000 | -0.01(-0.42%) |
Nov 23, 2016 | 2.330 | 2.360 | 2.320 | 2.360 | 1,500 | +0.03(+1.29%) |
Nov 22, 2016 | 2.380 | 2.380 | 2.260 | 2.330 | 2,200 | -0.05(-2.10%) |
Nov 21, 2016 | 2.340 | 2.400 | 2.220 | 2.380 | 15,700 | +0.11(+4.85%) |
Nov 18, 2016 | 2.270 | 2.290 | 2.270 | 2.270 | 6,849 | +0.01(+0.44%) |
Nov 17, 2016 | 2.240 | 2.260 | 2.210 | 2.260 | 9,420 | +0.06(+2.73%) |
Nov 16, 2016 | 2.250 | 2.250 | 2.190 | 2.200 | 11,800 | -0.05(-2.22%) |
Nov 15, 2016 | 2.240 | 2.250 | 2.240 | 2.250 | 5,200 | +0.00(+0.00%) |
Nov 14, 2016 | 2.200 | 2.250 | 2.200 | 2.250 | 4,500 | +0.05(+2.27%) |
Nov 11, 2016 | 2.200 | 2.220 | 2.120 | 2.200 | 6,900 | -0.05(-2.22%) |
Nov 10, 2016 | 2.250 | 2.250 | 2.200 | 2.250 | 7,200 | +0.05(+2.27%) |
Nov 09, 2016 | 2.240 | 2.250 | 2.160 | 2.200 | 102,360 | +0.00(+0.00%) |
Nov 08, 2016 | 2.190 | 2.200 | 2.150 | 2.200 | 27,765 | +0.25(+12.82%) |
Nov 07, 2016 | 1.990 | 2.000 | 1.890 | 1.950 | 18,183 | -0.02(-1.02%) |
Nov 03, 2016 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) | |
Nov 02, 2016 | 1.920 | 2.040 | 1.820 | 1.970 | 20,239 | -0.03(-1.50%) |
Nov 01, 2016 | 2.100 | 2.100 | 2.000 | 2.000 | 25,320 | -0.10(-4.76%) |
Oct 31, 2016 | 2.290 | 2.290 | 2.100 | 2.100 | 9,601 | -0.19(-8.30%) |
Oct 28, 2016 | 2.290 | 2.290 | 2.290 | 2.290 | 2,200 | -0.02(-0.87%) |
Oct 27, 2016 | 2.340 | 2.350 | 2.310 | 2.310 | 2,300 | +0.02(+0.87%) |
Oct 26, 2016 | 2.340 | 2.400 | 2.290 | 2.290 | 23,700 | -0.10(-4.18%) |
Oct 25, 2016 | 2.370 | 2.390 | 2.340 | 2.390 | 8,350 | +0.05(+2.14%) |
Oct 24, 2016 | 2.410 | 2.410 | 2.340 | 2.340 | 400 | -0.06(-2.50%) |
Oct 21, 2016 | 2.350 | 2.410 | 2.280 | 2.400 | 4,800 | +0.00(+0.00%) |
Oct 20, 2016 | 2.370 | 2.400 | 2.350 | 2.400 | 6,230 | +0.00(+0.00%) |
Oct 19, 2016 | 2.330 | 2.400 | 2.330 | 2.400 | 8,050 | +0.15(+6.67%) |
Oct 18, 2016 | 2.380 | 2.380 | 2.250 | 2.250 | 22,590 | -0.06(-2.60%) |
Oct 17, 2016 | 2.400 | 2.400 | 2.300 | 2.310 | 11,018 | -0.06(-2.53%) |
Oct 14, 2016 | 2.450 | 2.450 | 2.360 | 2.370 | 9,700 | -0.02(-0.84%) |
Oct 13, 2016 | 2.450 | 2.450 | 2.300 | 2.390 | 45,535 | -0.09(-3.63%) |
Oct 12, 2016 | 2.310 | 2.480 | 2.310 | 2.480 | 65,275 | +0.23(+10.22%) |
Oct 11, 2016 | 2.180 | 2.380 | 2.180 | 2.250 | 50,779 | +0.20(+9.76%) |
Oct 07, 2016 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 2.010 | 2.100 | 1.980 | 2.050 | 10,700 | +0.05(+2.50%) |
Oct 05, 2016 | 2.030 | 2.090 | 2.000 | 2.000 | 23,556 | +0.00(+0.00%) |
Oct 04, 2016 | 1.990 | 2.000 | 1.930 | 2.000 | 15,450 | +0.08(+4.17%) |
Oct 03, 2016 | 1.990 | 1.990 | 1.900 | 1.920 | 4,200 | -0.03(-1.54%) |
Sep 30, 2016 | 1.960 | 1.960 | 1.950 | 1.950 | 3,700 | +0.00(+0.00%) |
Sep 29, 2016 | 1.990 | 1.990 | 1.920 | 1.950 | 1,000 | -0.03(-1.52%) |
Sep 28, 2016 | 1.930 | 2.000 | 1.800 | 1.980 | 31,945 | +0.24(+13.79%) |
Sep 27, 2016 | 1.850 | 1.850 | 1.740 | 1.740 | 5,800 | -0.11(-5.95%) |
Sep 26, 2016 | 1.800 | 1.850 | 1.770 | 1.850 | 1,101 | +0.07(+3.93%) |
Sep 23, 2016 | 1.850 | 1.850 | 1.780 | 1.780 | 6,560 | -0.07(-3.78%) |
Sep 22, 2016 | 1.900 | 1.900 | 1.850 | 1.850 | 4,906 | +0.00(+0.00%) |
Sep 21, 2016 | 1.900 | 1.900 | 1.810 | 1.850 | 17,400 | -0.05(-2.63%) |
Sep 20, 2016 | 1.900 | 1.900 | 1.900 | 1.900 | 7,300 | +0.00(+0.00%) |
Sep 19, 2016 | 1.950 | 1.980 | 1.830 | 1.900 | 41,720 | +0.00(+0.00%) |
Sep 16, 2016 | 1.870 | 1.990 | 1.870 | 1.900 | 7,400 | +0.11(+6.15%) |
Sep 15, 2016 | 1.800 | 1.800 | 1.780 | 1.790 | 5,357 | -0.01(-0.56%) |
Sep 13, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.14(-7.22%) | |
Sep 12, 2016 | 1.840 | 1.940 | 1.840 | 1.940 | 23,338 | +0.10(+5.43%) |
Sep 09, 2016 | 1.800 | 1.840 | 1.800 | 1.840 | 6,980 | -0.02(-1.08%) |
Sep 08, 2016 | 1.810 | 1.870 | 1.810 | 1.860 | 10,800 | +0.08(+4.49%) |
Sep 07, 2016 | 1.780 | 1.780 | 1.780 | 1.780 | 2,000 | +0.07(+4.09%) |
Sep 06, 2016 | 1.750 | 1.750 | 1.710 | 1.710 | 7,000 | -0.08(-4.47%) |
Sep 02, 2016 | 1.790 | 1.790 | 1.790 | 0 | +0.04(+2.29%) | |
Sep 01, 2016 | 1.750 | 1.750 | 1.730 | 1.750 | 16,900 | +0.00(+0.00%) |
Aug 31, 2016 | 1.770 | 1.770 | 1.750 | 1.750 | 2,700 | -0.05(-2.78%) |
Aug 30, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 226 | +0.00(+0.00%) |
Aug 29, 2016 | 1.790 | 1.800 | 1.790 | 1.800 | 2,000 | +0.02(+1.12%) |
Aug 26, 2016 | 1.780 | 1.780 | 1.780 | 1.780 | 300 | +0.00(+0.00%) |
Aug 25, 2016 | 1.780 | 1.780 | 1.710 | 1.780 | 1,300 | +0.08(+4.71%) |
Aug 24, 2016 | 1.800 | 1.800 | 1.700 | 1.700 | 3,435 | -0.12(-6.59%) |
Aug 23, 2016 | 1.910 | 1.910 | 1.820 | 1.820 | 7,000 | +0.03(+1.68%) |
Aug 22, 2016 | 1.660 | 1.890 | 1.660 | 1.790 | 9,029 | -0.11(-5.79%) |
Aug 19, 2016 | 1.940 | 1.950 | 1.900 | 1.900 | 12,600 | +0.02(+1.06%) |
Aug 18, 2016 | 1.720 | 1.910 | 1.720 | 1.880 | 21,310 | +0.16(+9.30%) |
Aug 17, 2016 | 1.760 | 1.800 | 1.660 | 1.720 | 6,400 | -0.03(-1.71%) |
Aug 16, 2016 | 1.750 | 1.760 | 1.730 | 1.750 | 9,150 | -0.04(-2.23%) |
Aug 15, 2016 | 1.790 | 1.850 | 1.770 | 1.790 | 13,800 | +0.00(+0.00%) |
Aug 12, 2016 | 1.740 | 1.790 | 1.740 | 1.790 | 1,100 | +0.08(+4.68%) |
Aug 11, 2016 | 1.700 | 1.820 | 1.700 | 1.710 | 5,189 | +0.04(+2.40%) |
Aug 10, 2016 | 1.740 | 1.750 | 1.670 | 1.670 | 12,128 | -0.07(-4.02%) |
Aug 09, 2016 | 1.700 | 1.800 | 1.690 | 1.740 | 46,862 | +0.04(+2.35%) |
Aug 08, 2016 | 1.730 | 1.750 | 1.700 | 1.700 | 13,100 | -0.11(-6.08%) |
Aug 05, 2016 | 1.750 | 1.810 | 1.750 | 1.810 | 700 | +0.06(+3.43%) |
Aug 04, 2016 | 1.650 | 1.830 | 1.650 | 1.750 | 6,749 | +0.01(+0.57%) |
Aug 03, 2016 | 1.650 | 1.750 | 1.650 | 1.740 | 27,100 | +0.11(+6.75%) |
Aug 02, 2016 | 1.630 | 1.630 | 1.630 | 1.630 | 100 | -0.05(-2.98%) |
Jul 29, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.03(+1.82%) | |
Jul 28, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 8,110 | -0.03(-1.79%) |
Jul 27, 2016 | 1.650 | 1.690 | 1.650 | 1.680 | 5,100 | +0.01(+0.60%) |
Jul 26, 2016 | 1.640 | 1.750 | 1.640 | 1.670 | 8,527 | -0.03(-1.76%) |
Jul 25, 2016 | 1.710 | 1.710 | 1.700 | 1.700 | 1,500 | -0.03(-1.73%) |
Jul 22, 2016 | 1.730 | 1.730 | 1.700 | 1.730 | 33,864 | -0.06(-3.35%) |
Jul 21, 2016 | 1.860 | 1.860 | 1.790 | 1.790 | 1,100 | -0.06(-3.24%) |
Jul 20, 2016 | 1.760 | 1.850 | 1.760 | 1.850 | 200 | -0.03(-1.60%) |
Jul 19, 2016 | 1.900 | 1.900 | 1.880 | 1.880 | 7,208 | +0.01(+0.53%) |
Jul 18, 2016 | 1.870 | 1.970 | 1.870 | 1.870 | 11,147 | -0.03(-1.58%) |
Jul 15, 2016 | 1.780 | 1.900 | 1.780 | 1.900 | 14,194 | +0.06(+3.26%) |
Jul 14, 2016 | 1.770 | 1.840 | 1.770 | 1.840 | 11,700 | +0.07(+3.95%) |
Jul 13, 2016 | 1.710 | 1.770 | 1.700 | 1.770 | 6,175 | +0.05(+2.91%) |
Jul 12, 2016 | 1.750 | 1.790 | 1.720 | 1.720 | 16,325 | -0.03(-1.71%) |
Jul 11, 2016 | 1.740 | 1.800 | 1.740 | 1.750 | 62,925 | +0.05(+2.94%) |
Jul 08, 2016 | 1.750 | 1.750 | 1.700 | 1.700 | 20,868 | -0.08(-4.49%) |
Jul 07, 2016 | 1.850 | 1.850 | 1.780 | 1.780 | 7,100 | -0.01(-0.56%) |
Jul 05, 2016 | 1.820 | 1.820 | 1.790 | 1.790 | 400 | -0.09(-4.79%) |
Jul 04, 2016 | 1.840 | 1.990 | 1.840 | 1.880 | 10,400 | +0.10(+5.62%) |
Jun 30, 2016 | 1.780 | 1.780 | 1.780 | 0 | -0.05(-2.73%) | |
Jun 29, 2016 | 1.850 | 1.860 | 1.830 | 1.830 | 15,500 | +0.01(+0.55%) |
Jun 28, 2016 | 1.810 | 1.850 | 1.740 | 1.820 | 33,305 | +0.13(+7.69%) |
Jun 27, 2016 | 1.650 | 1.780 | 1.650 | 1.690 | 5,952 | -0.01(-0.59%) |
Jun 24, 2016 | 1.690 | 1.800 | 1.540 | 1.700 | 39,794 | -0.07(-3.95%) |
Jun 23, 2016 | 1.760 | 1.800 | 1.760 | 1.770 | 33,200 | +0.01(+0.57%) |
Jun 22, 2016 | 1.780 | 1.890 | 1.750 | 1.760 | 17,900 | -0.10(-5.38%) |
Jun 21, 2016 | 1.820 | 1.890 | 1.820 | 1.860 | 13,442 | +0.07(+3.91%) |
Jun 20, 2016 | 1.770 | 1.790 | 1.750 | 1.790 | 25,950 | +0.04(+2.29%) |
Jun 16, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.02(+1.16%) | |
Jun 15, 2016 | 1.670 | 1.790 | 1.580 | 1.730 | 23,910 | +0.12(+7.45%) |
Jun 14, 2016 | 1.600 | 1.630 | 1.560 | 1.610 | 12,600 | -0.01(-0.62%) |
Jun 13, 2016 | 1.670 | 1.670 | 1.620 | 1.620 | 4,300 | +0.02(+1.25%) |
Jun 10, 2016 | 1.560 | 1.650 | 1.560 | 1.600 | 33,800 | -0.01(-0.62%) |
Jun 09, 2016 | 1.650 | 1.670 | 1.600 | 1.610 | 21,250 | -0.04(-2.42%) |
Jun 08, 2016 | 1.640 | 1.680 | 1.600 | 1.650 | 21,360 | +0.10(+6.45%) |
Jun 07, 2016 | 1.590 | 1.630 | 1.550 | 1.550 | 15,275 | -0.04(-2.52%) |
Jun 06, 2016 | 1.570 | 1.590 | 1.550 | 1.590 | 15,300 | +0.00(+0.00%) |
Jun 03, 2016 | 1.590 | 1.600 | 1.510 | 1.590 | 20,500 | -0.01(-0.63%) |
Jun 02, 2016 | 1.560 | 1.600 | 1.530 | 1.600 | 5,755 | +0.05(+3.23%) |
Jun 01, 2016 | 1.550 | 1.560 | 1.500 | 1.550 | 43,356 | +0.02(+1.31%) |
May 31, 2016 | 1.500 | 1.560 | 1.500 | 1.530 | 4,100 | +0.03(+2.00%) |
May 30, 2016 | 1.580 | 1.600 | 1.500 | 1.500 | 6,700 | -0.08(-5.06%) |
May 27, 2016 | 1.700 | 1.700 | 1.580 | 1.580 | 18,265 | -0.06(-3.66%) |
May 26, 2016 | 1.680 | 1.700 | 1.640 | 1.640 | 46,525 | +0.04(+2.50%) |
May 25, 2016 | 1.490 | 1.650 | 1.490 | 1.600 | 61,507 | +0.14(+9.59%) |
May 24, 2016 | 1.590 | 1.600 | 1.420 | 1.460 | 17,160 | -0.12(-7.59%) |
May 20, 2016 | 1.580 | 1.580 | 1.580 | 0 | -0.04(-2.47%) | |
May 19, 2016 | 1.660 | 1.660 | 1.620 | 1.620 | 26,215 | -0.09(-5.26%) |
May 18, 2016 | 1.720 | 1.720 | 1.710 | 1.710 | 222 | -0.04(-2.29%) |
May 17, 2016 | 1.730 | 1.790 | 1.730 | 1.750 | 21,200 | +0.00(+0.00%) |
May 16, 2016 | 1.750 | 1.750 | 1.740 | 1.750 | 4,200 | +0.10(+6.06%) |
May 13, 2016 | 1.750 | 1.750 | 1.640 | 1.650 | 59,145 | -0.14(-7.82%) |
May 12, 2016 | 1.820 | 1.820 | 1.790 | 1.790 | 2,500 | +0.00(+0.00%) |
May 11, 2016 | 1.720 | 1.800 | 1.720 | 1.790 | 1,680 | +0.04(+2.29%) |
May 10, 2016 | 1.930 | 1.930 | 1.740 | 1.750 | 4,600 | -0.13(-6.91%) |
May 09, 2016 | 1.960 | 1.960 | 1.880 | 1.880 | 7,300 | -0.02(-1.05%) |
May 06, 2016 | 1.890 | 1.900 | 1.810 | 1.900 | 4,900 | -0.01(-0.52%) |
May 05, 2016 | 1.950 | 1.950 | 1.910 | 1.910 | 1,937 | +0.01(+0.53%) |
May 04, 2016 | 1.920 | 1.920 | 1.900 | 1.900 | 209 | -0.05(-2.56%) |
May 03, 2016 | 1.910 | 1.950 | 1.900 | 1.950 | 1,000 | +0.00(+0.00%) |
May 02, 2016 | 1.980 | 1.980 | 1.900 | 1.950 | 11,785 | -0.03(-1.52%) |
Apr 29, 2016 | 2.070 | 2.070 | 1.980 | 1.980 | 21,555 | -0.06(-2.94%) |
Apr 28, 2016 | 2.060 | 2.090 | 2.010 | 2.040 | 28,009 | -0.02(-0.97%) |
Apr 27, 2016 | 1.980 | 2.110 | 1.950 | 2.060 | 564,885 | +0.06(+3.00%) |
Apr 26, 2016 | 1.920 | 2.000 | 1.920 | 2.000 | 12,600 | +0.08(+4.17%) |
Apr 25, 2016 | 1.990 | 1.990 | 1.920 | 1.920 | 1,154 | -0.09(-4.48%) |
Apr 22, 2016 | 1.950 | 2.050 | 1.950 | 2.010 | 153,116 | +0.07(+3.61%) |
Apr 21, 2016 | 1.950 | 1.990 | 1.940 | 1.940 | 17,500 | -0.01(-0.51%) |
Apr 20, 2016 | 1.930 | 1.965 | 1.910 | 1.950 | 11,100 | +0.00(+0.00%) |
Apr 19, 2016 | 1.930 | 2.010 | 1.930 | 1.950 | 20,750 | +0.05(+2.63%) |
Apr 18, 2016 | 1.880 | 1.930 | 1.870 | 1.900 | 5,700 | -0.01(-0.52%) |
Apr 15, 2016 | 1.900 | 1.910 | 1.900 | 1.910 | 2,300 | -0.04(-2.05%) |
Apr 14, 2016 | 2.040 | 2.040 | 1.910 | 1.950 | 36,900 | -0.04(-2.01%) |
Apr 13, 2016 | 2.020 | 2.020 | 1.960 | 1.990 | 33,300 | +0.03(+1.53%) |
Apr 12, 2016 | 2.050 | 2.090 | 1.930 | 1.960 | 43,200 | -0.09(-4.39%) |
Apr 11, 2016 | 2.050 | 2.100 | 1.970 | 2.050 | 38,550 | +0.05(+2.50%) |
Apr 08, 2016 | 2.000 | 2.000 | 1.920 | 2.000 | 18,200 | +0.10(+5.26%) |
Apr 07, 2016 | 1.980 | 1.990 | 1.900 | 1.900 | 600 | -0.10(-5.00%) |
Apr 06, 2016 | 1.920 | 2.000 | 1.920 | 2.000 | 29,033 | +0.08(+4.17%) |
Apr 05, 2016 | 1.900 | 1.920 | 1.870 | 1.920 | 300 | +0.05(+2.67%) |
Apr 04, 2016 | 1.910 | 1.940 | 1.760 | 1.870 | 28,300 | -0.04(-2.09%) |
Apr 01, 2016 | 1.850 | 1.990 | 1.850 | 1.910 | 35,874 | -0.19(-9.05%) |
Mar 31, 2016 | 1.900 | 2.100 | 1.860 | 2.100 | 11,227 | +0.19(+9.95%) |
Mar 30, 2016 | 1.910 | 1.910 | 1.900 | 1.910 | 2,400 | -0.08(-4.02%) |
Mar 29, 2016 | 1.950 | 1.990 | 1.950 | 1.990 | 200 | -0.01(-0.50%) |
Mar 28, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 454 | +0.10(+5.26%) |
Mar 24, 2016 | 1.900 | 1.900 | 1.900 | 0 | -0.04(-2.06%) | |
Mar 23, 2016 | 2.020 | 2.020 | 1.870 | 1.940 | 8,600 | -0.16(-7.62%) |
Mar 22, 2016 | 2.100 | 2.100 | 2.070 | 2.100 | 3,800 | +0.00(+0.00%) |
Mar 21, 2016 | 2.080 | 2.150 | 2.070 | 2.100 | 139,499 | +0.15(+7.69%) |
Mar 18, 2016 | 2.010 | 2.060 | 1.950 | 1.950 | 20,257 | -0.11(-5.34%) |
Mar 17, 2016 | 2.150 | 2.150 | 2.000 | 2.060 | 162,320 | -0.09(-4.19%) |
Mar 16, 2016 | 2.100 | 2.160 | 2.100 | 2.150 | 24,000 | +0.03(+1.42%) |
Mar 15, 2016 | 2.160 | 2.160 | 2.120 | 2.120 | 12,213 | -0.04(-1.85%) |
Mar 14, 2016 | 2.150 | 2.190 | 2.120 | 2.160 | 16,500 | +0.06(+2.86%) |
Mar 11, 2016 | 1.970 | 2.190 | 1.890 | 2.100 | 48,002 | +0.08(+3.96%) |
Mar 09, 2016 | 2.020 | 2.020 | 2.020 | 0 | +0.10(+5.21%) | |
Mar 08, 2016 | 2.040 | 2.040 | 1.870 | 1.920 | 5,416 | -0.08(-4.00%) |
Mar 07, 2016 | 1.950 | 2.010 | 1.950 | 2.000 | 62,218 | +0.05(+2.56%) |
Mar 04, 2016 | 1.800 | 1.900 | 1.800 | 1.950 | 28,366 | +0.15(+8.33%) |
Mar 03, 2016 | 1.740 | 1.800 | 1.740 | 1.800 | 7,538 | +0.03(+1.69%) |
Mar 02, 2016 | 1.700 | 1.770 | 1.650 | 1.770 | 12,500 | -0.03(-1.67%) |