Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.540 | 2.561 | 2.523 | 2.534 | 140,964 | +0.01(+0.22%) |
Apr 27, 2017 | 2.534 | 2.556 | 2.529 | 2.529 | 109,406 | -0.02(-0.86%) |
Apr 26, 2017 | 2.556 | 2.556 | 2.523 | 2.550 | 205,807 | +0.01(+0.21%) |
Apr 25, 2017 | 2.534 | 2.556 | 2.526 | 2.545 | 325,986 | +0.02(+0.85%) |
Apr 24, 2017 | 2.508 | 2.534 | 2.502 | 2.524 | 249,696 | +0.03(+1.07%) |
Apr 21, 2017 | 2.497 | 2.508 | 2.483 | 2.497 | 229,511 | +0.01(+0.43%) |
Apr 20, 2017 | 2.470 | 2.491 | 2.470 | 2.486 | 177,485 | +0.02(+0.87%) |
Apr 19, 2017 | 2.454 | 2.475 | 2.452 | 2.465 | 265,252 | +0.02(+0.66%) |
Apr 18, 2017 | 2.438 | 2.454 | 2.417 | 2.449 | 361,656 | +0.01(+0.44%) |
Apr 17, 2017 | 2.443 | 2.449 | 2.427 | 2.438 | 125,828 | +0.01(+0.22%) |
Apr 13, 2017 | 2.443 | 2.443 | 2.422 | 2.433 | 160,491 | -0.02(-0.66%) |
Apr 12, 2017 | 2.443 | 2.449 | 2.441 | 2.449 | 137,940 | +0.00(+0.00%) |
Apr 11, 2017 | 2.443 | 2.449 | 2.427 | 2.449 | 86,229 | +0.01(+0.22%) |
Apr 10, 2017 | 2.438 | 2.455 | 2.433 | 2.443 | 150,378 | +0.01(+0.44%) |
Apr 07, 2017 | 2.427 | 2.433 | 2.423 | 2.433 | 45,449 | +0.01(+0.44%) |
Apr 06, 2017 | 2.417 | 2.427 | 2.417 | 2.422 | 137,589 | +0.01(+0.44%) |
Apr 05, 2017 | 2.422 | 2.433 | 2.406 | 2.411 | 212,725 | -0.02(-0.88%) |
Apr 04, 2017 | 2.411 | 2.433 | 2.406 | 2.433 | 180,186 | +0.01(+0.22%) |
Apr 03, 2017 | 2.427 | 2.427 | 2.406 | 2.427 | 111,664 | +0.00(+0.00%) |
Mar 31, 2017 | 2.422 | 2.427 | 2.411 | 2.427 | 86,107 | +0.01(+0.44%) |
Mar 30, 2017 | 2.422 | 2.433 | 2.401 | 2.417 | 109,051 | +0.00(+0.00%) |
Mar 29, 2017 | 2.401 | 2.433 | 2.390 | 2.417 | 174,710 | +0.02(+0.67%) |
Mar 28, 2017 | 2.411 | 2.411 | 2.385 | 2.401 | 182,793 | +0.01(+0.22%) |
Mar 27, 2017 | 2.369 | 2.395 | 2.358 | 2.395 | 103,507 | +0.02(+0.90%) |
Mar 24, 2017 | 2.401 | 2.406 | 2.363 | 2.374 | 217,369 | -0.03(-1.33%) |
Mar 23, 2017 | 2.390 | 2.406 | 2.379 | 2.406 | 325,503 | +0.02(+0.90%) |
Mar 22, 2017 | 2.390 | 2.395 | 2.379 | 2.385 | 52,687 | -0.01(-0.22%) |
Mar 21, 2017 | 2.443 | 2.449 | 2.390 | 2.390 | 111,733 | -0.05(-1.97%) |
Mar 20, 2017 | 2.443 | 2.443 | 2.433 | 2.438 | 54,975 | -0.01(-0.22%) |
Mar 17, 2017 | 2.438 | 2.443 | 2.425 | 2.443 | 134,639 | +0.01(+0.22%) |
Mar 16, 2017 | 2.427 | 2.438 | 2.411 | 2.438 | 190,671 | +0.02(+0.66%) |
Mar 15, 2017 | 2.401 | 2.427 | 2.401 | 2.422 | 105,776 | +0.02(+0.89%) |
Mar 14, 2017 | 2.390 | 2.401 | 2.374 | 2.401 | 136,880 | +0.01(+0.22%) |
Mar 13, 2017 | 2.395 | 2.402 | 2.385 | 2.395 | 245,319 | +0.00(+0.00%) |
Mar 10, 2017 | 2.406 | 2.406 | 2.379 | 2.395 | 137,218 | +0.00(+0.00%) |
Mar 09, 2017 | 2.406 | 2.417 | 2.379 | 2.395 | 126,935 | -0.01(-0.22%) |
Mar 08, 2017 | 2.417 | 2.433 | 2.401 | 2.401 | 175,940 | -0.01(-0.44%) |
Mar 07, 2017 | 2.406 | 2.411 | 2.401 | 2.411 | 83,870 | -0.01(-0.44%) |
Mar 06, 2017 | 2.417 | 2.422 | 2.406 | 2.422 | 82,363 | -0.01(-0.44%) |
Mar 03, 2017 | 2.433 | 2.438 | 2.411 | 2.433 | 103,615 | +0.00(+0.00%) |
Mar 02, 2017 | 2.465 | 2.466 | 2.433 | 2.433 | 62,514 | -0.03(-1.30%) |
Mar 01, 2017 | 2.443 | 2.475 | 2.443 | 2.465 | 146,000 | +0.04(+1.54%) |
Feb 28, 2017 | 2.438 | 2.438 | 2.423 | 2.427 | 140,063 | -0.01(-0.24%) |
Feb 27, 2017 | 2.438 | 2.449 | 2.427 | 2.433 | 127,790 | -0.01(-0.42%) |
Feb 24, 2017 | 2.411 | 2.443 | 2.379 | 2.443 | 345,024 | +0.03(+1.33%) |
Feb 23, 2017 | 2.414 | 2.433 | 2.407 | 2.411 | 197,298 | -0.01(-0.22%) |
Feb 22, 2017 | 2.417 | 2.427 | 2.406 | 2.417 | 95,171 | -0.01(-0.22%) |
Feb 21, 2017 | 2.422 | 2.422 | 2.401 | 2.422 | 87,291 | +0.02(+0.89%) |
Feb 17, 2017 | 2.401 | 2.401 | 2.401 | 0 | +0.02(+0.90%) | |
Feb 16, 2017 | 2.401 | 2.422 | 2.374 | 2.379 | 175,993 | -0.02(-0.67%) |
Feb 15, 2017 | 2.379 | 2.406 | 2.379 | 2.395 | 101,472 | +0.01(+0.35%) |
Feb 14, 2017 | 2.379 | 2.390 | 2.374 | 2.387 | 85,030 | +0.01(+0.33%) |
Feb 13, 2017 | 2.385 | 2.390 | 2.379 | 2.379 | 67,983 | +0.00(+0.00%) |
Feb 10, 2017 | 2.358 | 2.385 | 2.358 | 2.379 | 138,077 | +0.03(+1.14%) |
Feb 09, 2017 | 2.336 | 2.363 | 2.336 | 2.352 | 111,890 | +0.01(+0.23%) |
Feb 08, 2017 | 2.320 | 2.347 | 2.315 | 2.347 | 106,851 | +0.02(+0.92%) |
Feb 07, 2017 | 2.320 | 2.331 | 2.320 | 2.326 | 28,139 | +0.01(+0.43%) |
Feb 06, 2017 | 2.331 | 2.331 | 2.316 | 2.316 | 40,833 | -0.02(-0.66%) |
Feb 03, 2017 | 2.318 | 2.331 | 2.310 | 2.331 | 53,239 | +0.03(+1.16%) |
Feb 02, 2017 | 2.294 | 2.304 | 2.294 | 2.304 | 35,102 | +0.01(+0.23%) |
Feb 01, 2017 | 2.310 | 2.310 | 2.298 | 2.299 | 25,562 | +0.01(+0.23%) |
Jan 31, 2017 | 2.278 | 2.295 | 2.267 | 2.294 | 189,373 | +0.00(+0.00%) |
Jan 30, 2017 | 2.310 | 2.310 | 2.283 | 2.294 | 192,706 | -0.01(-0.46%) |
Jan 27, 2017 | 2.315 | 2.315 | 2.299 | 2.304 | 42,775 | -0.02(-0.69%) |
Jan 26, 2017 | 2.315 | 2.326 | 2.315 | 2.320 | 58,652 | +0.01(+0.46%) |
Jan 25, 2017 | 2.331 | 2.347 | 2.310 | 2.310 | 233,807 | +0.01(+0.23%) |
Jan 24, 2017 | 2.273 | 2.315 | 2.273 | 2.304 | 214,124 | +0.03(+1.38%) |
Jan 23, 2017 | 2.289 | 2.289 | 2.268 | 2.273 | 138,597 | -0.01(-0.46%) |
Jan 20, 2017 | 2.283 | 2.320 | 2.257 | 2.283 | 160,741 | +0.00(+0.00%) |
Jan 19, 2017 | 2.283 | 2.289 | 2.252 | 2.283 | 156,992 | +0.00(+0.00%) |
Jan 18, 2017 | 2.268 | 2.289 | 2.257 | 2.283 | 198,239 | +0.01(+0.23%) |
Jan 17, 2017 | 2.294 | 2.294 | 2.268 | 2.278 | 241,199 | +0.00(+0.00%) |
Jan 13, 2017 | 2.278 | 2.278 | 2.278 | 0 | +0.02(+0.69%) | |
Jan 12, 2017 | 2.257 | 2.263 | 2.236 | 2.263 | 76,657 | +0.00(+0.00%) |
Jan 11, 2017 | 2.257 | 2.263 | 2.247 | 2.263 | 63,756 | +0.01(+0.23%) |
Jan 10, 2017 | 2.231 | 2.257 | 2.231 | 2.257 | 114,319 | +0.03(+1.14%) |
Jan 09, 2017 | 2.231 | 2.242 | 2.231 | 2.232 | 34,786 | -0.00(-0.20%) |
Jan 06, 2017 | 2.216 | 2.236 | 2.216 | 2.236 | 164,221 | +0.02(+0.94%) |
Jan 05, 2017 | 2.216 | 2.226 | 2.216 | 2.216 | 36,539 | -0.01(-0.24%) |
Jan 04, 2017 | 2.189 | 2.221 | 2.189 | 2.221 | 93,835 | +0.03(+1.19%) |
Jan 03, 2017 | 2.195 | 2.215 | 2.179 | 2.195 | 100,715 | +0.01(+0.48%) |
Dec 30, 2016 | 2.184 | 2.184 | 2.184 | 0 | -0.01(-0.24%) | |
Dec 29, 2016 | 2.195 | 2.210 | 2.189 | 2.189 | 206,490 | -0.01(-0.24%) |
Dec 28, 2016 | 2.221 | 2.226 | 2.195 | 2.195 | 275,004 | -0.03(-1.18%) |
Dec 27, 2016 | 2.205 | 2.236 | 2.205 | 2.221 | 84,825 | +0.01(+0.24%) |
Dec 23, 2016 | 2.216 | 2.216 | 2.216 | 0 | +0.01(+0.24%) | |
Dec 22, 2016 | 2.226 | 2.226 | 2.204 | 2.210 | 89,533 | -0.02(-0.70%) |
Dec 21, 2016 | 2.229 | 2.236 | 2.226 | 2.226 | 35,182 | -0.01(-0.47%) |
Dec 20, 2016 | 2.226 | 2.236 | 2.226 | 2.236 | 115,183 | +0.01(+0.23%) |
Dec 19, 2016 | 2.216 | 2.236 | 2.216 | 2.231 | 80,735 | +0.01(+0.23%) |
Dec 16, 2016 | 2.221 | 2.236 | 2.221 | 2.226 | 105,378 | +0.01(+0.24%) |
Dec 15, 2016 | 2.210 | 2.236 | 2.205 | 2.221 | 99,379 | +0.01(+0.24%) |
Dec 14, 2016 | 2.221 | 2.226 | 2.210 | 2.216 | 96,365 | -0.01(-0.47%) |
Dec 13, 2016 | 2.210 | 2.231 | 2.210 | 2.226 | 105,401 | +0.02(+0.71%) |
Dec 12, 2016 | 2.210 | 2.226 | 2.210 | 2.210 | 54,285 | -0.01(-0.24%) |
Dec 09, 2016 | 2.216 | 2.227 | 2.200 | 2.216 | 125,595 | +0.01(+0.24%) |
Dec 08, 2016 | 2.216 | 2.220 | 2.205 | 2.210 | 86,553 | +0.00(+0.00%) |
Dec 07, 2016 | 2.189 | 2.210 | 2.179 | 2.210 | 71,738 | +0.03(+1.20%) |
Dec 06, 2016 | 2.179 | 2.189 | 2.169 | 2.184 | 135,863 | +0.01(+0.48%) |
Dec 05, 2016 | 2.174 | 2.179 | 2.169 | 2.174 | 29,270 | +0.01(+0.24%) |
Dec 02, 2016 | 2.163 | 2.173 | 2.158 | 2.169 | 76,408 | +0.01(+0.24%) |
Dec 01, 2016 | 2.195 | 2.200 | 2.163 | 2.163 | 75,788 | -0.04(-1.90%) |
Nov 30, 2016 | 2.221 | 2.231 | 2.205 | 2.205 | 119,414 | -0.01(-0.47%) |
Nov 29, 2016 | 2.216 | 2.221 | 2.200 | 2.216 | 84,013 | +0.00(+0.00%) |
Nov 28, 2016 | 2.210 | 2.221 | 2.210 | 2.215 | 84,421 | -0.02(-0.70%) |
Nov 25, 2016 | 2.216 | 2.236 | 2.210 | 2.231 | 33,565 | +0.03(+1.19%) |
Nov 23, 2016 | 2.205 | 2.205 | 2.205 | 0 | +0.02(+0.71%) | |
Nov 22, 2016 | 2.184 | 2.189 | 2.176 | 2.189 | 42,267 | +0.01(+0.48%) |
Nov 21, 2016 | 2.163 | 2.179 | 2.161 | 2.179 | 113,102 | +0.02(+0.97%) |
Nov 18, 2016 | 2.163 | 2.165 | 2.148 | 2.158 | 73,570 | +0.00(+0.00%) |
Nov 17, 2016 | 2.142 | 2.169 | 2.137 | 2.158 | 46,058 | +0.01(+0.24%) |
Nov 16, 2016 | 2.142 | 2.153 | 2.132 | 2.153 | 79,374 | +0.01(+0.49%) |
Nov 15, 2016 | 2.106 | 2.148 | 2.106 | 2.142 | 85,408 | +0.03(+1.23%) |
Nov 14, 2016 | 2.116 | 2.153 | 2.110 | 2.116 | 89,887 | -0.01(-0.25%) |
Nov 11, 2016 | 2.101 | 2.122 | 2.093 | 2.121 | 122,263 | +0.01(+0.50%) |
Nov 10, 2016 | 2.127 | 2.132 | 2.090 | 2.111 | 125,192 | +0.02(+0.75%) |
Nov 09, 2016 | 2.048 | 2.106 | 2.048 | 2.095 | 134,722 | +0.02(+0.75%) |
Nov 08, 2016 | 2.069 | 2.080 | 2.054 | 2.080 | 78,678 | +0.02(+1.02%) |
Nov 07, 2016 | 2.054 | 2.064 | 2.043 | 2.059 | 135,591 | +0.03(+1.55%) |
Nov 04, 2016 | 2.033 | 2.039 | 2.027 | 2.027 | 76,653 | -0.01(-0.26%) |
Nov 03, 2016 | 2.059 | 2.061 | 2.033 | 2.033 | 54,065 | -0.03(-1.27%) |
Nov 02, 2016 | 2.085 | 2.085 | 2.059 | 2.059 | 85,156 | -0.03(-1.25%) |
Nov 01, 2016 | 2.111 | 2.127 | 2.064 | 2.085 | 82,465 | -0.01(-0.50%) |
Oct 31, 2016 | 2.111 | 2.111 | 2.095 | 2.095 | 64,531 | -0.02(-0.74%) |
Oct 28, 2016 | 2.127 | 2.127 | 2.106 | 2.111 | 177,292 | -0.02(-0.74%) |
Oct 27, 2016 | 2.132 | 2.137 | 2.116 | 2.127 | 141,361 | -0.01(-0.49%) |
Oct 26, 2016 | 2.137 | 2.148 | 2.121 | 2.137 | 140,536 | +0.00(+0.00%) |
Oct 25, 2016 | 2.142 | 2.152 | 2.137 | 2.137 | 176,108 | -0.02(-0.71%) |
Oct 24, 2016 | 2.142 | 2.152 | 2.135 | 2.152 | 177,393 | +0.03(+1.20%) |
Oct 21, 2016 | 2.101 | 2.127 | 2.101 | 2.127 | 119,221 | +0.01(+0.24%) |
Oct 20, 2016 | 2.137 | 2.137 | 2.101 | 2.122 | 250,829 | -0.02(-0.72%) |
Oct 19, 2016 | 2.132 | 2.147 | 2.132 | 2.137 | 99,756 | +0.01(+0.48%) |
Oct 18, 2016 | 2.137 | 2.142 | 2.127 | 2.127 | 87,702 | -0.00(-0.11%) |
Oct 17, 2016 | 2.122 | 2.137 | 2.121 | 2.129 | 132,459 | +0.01(+0.35%) |
Oct 14, 2016 | 2.147 | 2.158 | 2.122 | 2.122 | 76,290 | -0.01(-0.59%) |
Oct 13, 2016 | 2.137 | 2.147 | 2.122 | 2.134 | 48,413 | -0.01(-0.60%) |
Oct 12, 2016 | 2.163 | 2.168 | 2.147 | 2.147 | 37,386 | -0.02(-0.71%) |
Oct 11, 2016 | 2.178 | 2.183 | 2.152 | 2.163 | 57,418 | -0.03(-1.40%) |
Oct 10, 2016 | 2.188 | 2.209 | 2.188 | 2.193 | 52,196 | +0.02(+0.94%) |
Oct 07, 2016 | 2.199 | 2.199 | 2.168 | 2.173 | 45,086 | -0.02(-0.93%) |
Oct 06, 2016 | 2.199 | 2.199 | 2.183 | 2.193 | 57,467 | +0.00(+0.00%) |
Oct 05, 2016 | 2.199 | 2.209 | 2.193 | 2.193 | 90,476 | +0.00(+0.00%) |
Oct 04, 2016 | 2.199 | 2.209 | 2.183 | 2.193 | 53,798 | -0.02(-0.69%) |
Oct 03, 2016 | 2.214 | 2.214 | 2.199 | 2.209 | 75,670 | +0.01(+0.23%) |
Sep 30, 2016 | 2.193 | 2.214 | 2.183 | 2.204 | 47,240 | +0.02(+0.94%) |
Sep 29, 2016 | 2.214 | 2.214 | 2.183 | 2.183 | 48,384 | -0.03(-1.16%) |
Sep 28, 2016 | 2.204 | 2.214 | 2.199 | 2.209 | 113,526 | +0.01(+0.46%) |
Sep 27, 2016 | 2.193 | 2.204 | 2.178 | 2.199 | 65,018 | +0.01(+0.47%) |
Sep 26, 2016 | 2.193 | 2.204 | 2.173 | 2.188 | 150,726 | -0.02(-0.93%) |
Sep 23, 2016 | 2.209 | 2.209 | 2.193 | 2.209 | 66,266 | -0.01(-0.23%) |
Sep 22, 2016 | 2.204 | 2.214 | 2.199 | 2.214 | 191,991 | +0.03(+1.40%) |
Sep 21, 2016 | 2.163 | 2.188 | 2.163 | 2.183 | 89,911 | +0.03(+1.19%) |
Sep 20, 2016 | 2.178 | 2.178 | 2.158 | 2.158 | 52,790 | -0.01(-0.47%) |
Sep 19, 2016 | 2.163 | 2.178 | 2.158 | 2.168 | 45,992 | +0.00(+0.00%) |
Sep 16, 2016 | 2.158 | 2.168 | 2.147 | 2.168 | 113,050 | +0.01(+0.24%) |
Sep 15, 2016 | 2.142 | 2.163 | 2.127 | 2.163 | 168,282 | +0.02(+0.96%) |
Sep 14, 2016 | 2.127 | 2.142 | 2.127 | 2.142 | 128,118 | +0.02(+0.72%) |
Sep 13, 2016 | 2.147 | 2.159 | 2.106 | 2.127 | 125,052 | -0.03(-1.42%) |
Sep 12, 2016 | 2.122 | 2.163 | 2.122 | 2.158 | 133,730 | +0.03(+1.20%) |
Sep 09, 2016 | 2.193 | 2.193 | 2.132 | 2.132 | 225,110 | -0.06(-2.57%) |
Sep 08, 2016 | 2.199 | 2.216 | 2.188 | 2.188 | 96,686 | -0.01(-0.47%) |
Sep 07, 2016 | 2.199 | 2.214 | 2.199 | 2.199 | 32,842 | -0.01(-0.23%) |
Sep 06, 2016 | 2.204 | 2.209 | 2.199 | 2.204 | 87,493 | +0.00(+0.00%) |
Sep 02, 2016 | 2.188 | 2.204 | 2.204 | 2.204 | 62,196 | +0.02(+0.70%) |
Sep 01, 2016 | 2.188 | 2.209 | 2.173 | 2.188 | 108,560 | +0.00(+0.00%) |
Aug 31, 2016 | 2.193 | 2.193 | 2.178 | 2.188 | 116,861 | -0.01(-0.23%) |
Aug 30, 2016 | 2.204 | 2.206 | 2.188 | 2.193 | 49,461 | -0.01(-0.46%) |
Aug 29, 2016 | 2.199 | 2.214 | 2.193 | 2.204 | 120,651 | +0.01(+0.23%) |
Aug 26, 2016 | 2.204 | 2.214 | 2.183 | 2.199 | 125,593 | -0.01(-0.23%) |
Aug 25, 2016 | 2.209 | 2.219 | 2.199 | 2.204 | 49,661 | -0.01(-0.23%) |
Aug 24, 2016 | 2.219 | 2.224 | 2.209 | 2.209 | 52,898 | -0.02(-0.69%) |
Aug 23, 2016 | 2.204 | 2.224 | 2.199 | 2.224 | 109,516 | +0.02(+1.05%) |
Aug 22, 2016 | 2.214 | 2.214 | 2.183 | 2.201 | 42,330 | -0.00(-0.11%) |
Aug 19, 2016 | 2.183 | 2.204 | 2.183 | 2.204 | 21,340 | +0.01(+0.46%) |
Aug 18, 2016 | 2.178 | 2.195 | 2.173 | 2.193 | 29,275 | +0.01(+0.47%) |
Aug 17, 2016 | 2.188 | 2.193 | 2.183 | 2.183 | 101,235 | -0.02(-0.70%) |
Aug 16, 2016 | 2.193 | 2.204 | 2.188 | 2.199 | 55,360 | -0.01(-0.23%) |
Aug 15, 2016 | 2.214 | 2.214 | 2.188 | 2.204 | 147,415 | +0.01(+0.23%) |
Aug 12, 2016 | 2.204 | 2.214 | 2.188 | 2.199 | 66,166 | +0.00(+0.00%) |
Aug 11, 2016 | 2.188 | 2.209 | 2.188 | 2.199 | 42,753 | +0.03(+1.18%) |
Aug 10, 2016 | 2.204 | 2.209 | 2.173 | 2.173 | 127,211 | -0.03(-1.39%) |
Aug 09, 2016 | 2.229 | 2.229 | 2.204 | 2.204 | 71,332 | -0.02(-0.69%) |
Aug 08, 2016 | 2.219 | 2.224 | 2.204 | 2.219 | 70,551 | +0.02(+0.93%) |
Aug 05, 2016 | 2.193 | 2.209 | 2.188 | 2.199 | 74,827 | +0.01(+0.23%) |
Aug 04, 2016 | 2.183 | 2.199 | 2.178 | 2.193 | 23,941 | +0.01(+0.47%) |
Aug 03, 2016 | 2.178 | 2.199 | 2.173 | 2.183 | 76,779 | +0.00(+0.00%) |
Aug 02, 2016 | 2.188 | 2.188 | 2.168 | 2.183 | 77,139 | +0.00(+0.00%) |
Aug 01, 2016 | 2.183 | 2.188 | 2.183 | 2.183 | 27,012 | +0.00(+0.00%) |
Jul 29, 2016 | 2.178 | 2.183 | 2.176 | 2.183 | 37,261 | +0.01(+0.23%) |
Jul 28, 2016 | 2.168 | 2.178 | 2.163 | 2.178 | 244,076 | +0.01(+0.24%) |
Jul 27, 2016 | 2.178 | 2.178 | 2.158 | 2.173 | 446,160 | +0.01(+0.47%) |
Jul 26, 2016 | 2.148 | 2.163 | 2.148 | 2.163 | 87,862 | +0.01(+0.70%) |
Jul 25, 2016 | 2.138 | 2.148 | 2.135 | 2.148 | 62,898 | +0.01(+0.70%) |
Jul 22, 2016 | 2.128 | 2.143 | 2.128 | 2.133 | 41,883 | -0.00(-0.23%) |
Jul 21, 2016 | 2.138 | 2.143 | 2.128 | 2.138 | 96,589 | +0.01(+0.47%) |
Jul 20, 2016 | 2.128 | 2.133 | 2.118 | 2.128 | 75,543 | +0.01(+0.47%) |
Jul 19, 2016 | 2.113 | 2.123 | 2.113 | 2.118 | 48,619 | -0.00(-0.00%) |
Jul 18, 2016 | 2.103 | 2.123 | 2.103 | 2.118 | 95,486 | +0.01(+0.48%) |
Jul 15, 2016 | 2.113 | 2.113 | 2.093 | 2.108 | 64,239 | +0.01(+0.48%) |
Jul 14, 2016 | 2.118 | 2.123 | 2.098 | 2.098 | 109,326 | -0.01(-0.47%) |
Jul 13, 2016 | 2.128 | 2.128 | 2.098 | 2.108 | 146,700 | -0.01(-0.47%) |
Jul 12, 2016 | 2.103 | 2.118 | 2.098 | 2.118 | 176,090 | +0.02(+1.14%) |
Jul 11, 2016 | 2.093 | 2.103 | 2.083 | 2.094 | 164,462 | +0.01(+0.53%) |
Jul 08, 2016 | 2.078 | 2.078 | 2.053 | 2.083 | 221,018 | +0.03(+1.46%) |
Jul 07, 2016 | 2.033 | 2.063 | 2.033 | 2.053 | 184,780 | +0.01(+0.49%) |
Jul 06, 2016 | 2.028 | 2.048 | 2.003 | 2.043 | 170,531 | +0.02(+0.95%) |
Jul 05, 2016 | 2.038 | 2.038 | 2.018 | 2.024 | 154,434 | -0.03(-1.43%) |
Jul 01, 2016 | 2.048 | 2.053 | 2.053 | 2.053 | 182,191 | +0.01(+0.49%) |
Jun 30, 2016 | 2.043 | 2.053 | 2.028 | 2.043 | 92,052 | +0.00(+0.24%) |
Jun 29, 2016 | 2.018 | 2.038 | 2.008 | 2.038 | 145,556 | +0.04(+2.26%) |
Jun 28, 2016 | 1.978 | 2.011 | 1.978 | 1.993 | 43,609 | +0.01(+0.76%) |
Jun 27, 2016 | 1.998 | 1.998 | 1.958 | 1.978 | 158,424 | -0.04(-2.22%) |
Jun 24, 2016 | 2.023 | 2.078 | 1.998 | 2.023 | 121,789 | -0.06(-2.88%) |
Jun 23, 2016 | 2.083 | 2.083 | 2.068 | 2.083 | 56,983 | +0.02(+1.21%) |
Jun 22, 2016 | 2.058 | 2.083 | 2.053 | 2.058 | 50,715 | -0.00(-0.24%) |
Jun 21, 2016 | 2.063 | 2.078 | 2.053 | 2.063 | 66,752 | +0.00(+0.24%) |
Jun 20, 2016 | 2.063 | 2.077 | 2.048 | 2.058 | 58,249 | +0.02(+0.98%) |
Jun 17, 2016 | 2.043 | 2.048 | 2.038 | 2.038 | 33,785 | -0.01(-0.73%) |
Jun 16, 2016 | 2.053 | 2.058 | 2.033 | 2.053 | 70,560 | -0.00(-0.24%) |
Jun 15, 2016 | 2.053 | 2.073 | 2.053 | 2.058 | 19,450 | +0.00(+0.24%) |
Jun 14, 2016 | 2.053 | 2.063 | 2.053 | 2.053 | 42,488 | +0.00(+0.00%) |
Jun 13, 2016 | 2.068 | 2.083 | 2.053 | 2.053 | 43,846 | -0.02(-1.20%) |
Jun 10, 2016 | 2.078 | 2.088 | 2.075 | 2.078 | 44,538 | -0.02(-0.95%) |
Jun 09, 2016 | 2.113 | 2.118 | 2.093 | 2.098 | 431,020 | -0.02(-0.94%) |
Jun 08, 2016 | 2.118 | 2.128 | 2.108 | 2.118 | 121,403 | +0.01(+0.47%) |
Jun 07, 2016 | 2.103 | 2.123 | 2.103 | 2.108 | 16,729 | +0.01(+0.40%) |
Jun 06, 2016 | 2.093 | 2.108 | 2.083 | 2.099 | 50,723 | +0.02(+0.79%) |
Jun 03, 2016 | 2.088 | 2.093 | 2.068 | 2.083 | 24,754 | -0.00(-0.24%) |
Jun 02, 2016 | 2.078 | 2.093 | 2.068 | 2.088 | 26,267 | +0.01(+0.72%) |
Jun 01, 2016 | 2.073 | 2.081 | 2.048 | 2.073 | 43,880 | -0.00(-0.24%) |
May 31, 2016 | 2.073 | 2.078 | 2.053 | 2.078 | 24,339 | +0.00(+0.24%) |
May 27, 2016 | 2.048 | 2.073 | 2.073 | 2.073 | 19,019 | +0.02(+1.22%) |
May 26, 2016 | 2.058 | 2.063 | 2.048 | 2.048 | 46,588 | -0.01(-0.49%) |
May 25, 2016 | 2.043 | 2.058 | 2.038 | 2.058 | 37,485 | +0.01(+0.73%) |
May 24, 2016 | 2.018 | 2.043 | 2.008 | 2.043 | 65,214 | +0.03(+1.74%) |
May 23, 2016 | 1.993 | 2.013 | 1.993 | 2.008 | 34,450 | +0.01(+0.25%) |
May 20, 2016 | 1.973 | 2.003 | 1.973 | 2.003 | 71,022 | +0.03(+1.78%) |
May 19, 2016 | 1.968 | 1.968 | 1.948 | 1.968 | 91,858 | -0.01(-0.25%) |
May 18, 2016 | 1.953 | 1.983 | 1.953 | 1.973 | 192,614 | +0.01(+0.25%) |
May 17, 2016 | 1.978 | 1.988 | 1.958 | 1.968 | 118,556 | -0.01(-0.76%) |
May 16, 2016 | 1.963 | 1.988 | 1.963 | 1.983 | 119,937 | +0.02(+1.02%) |
May 13, 2016 | 1.963 | 1.977 | 1.948 | 1.963 | 136,613 | -0.01(-0.51%) |
May 12, 2016 | 1.988 | 1.988 | 1.958 | 1.973 | 87,688 | -0.01(-0.51%) |
May 11, 2016 | 1.993 | 1.998 | 1.983 | 1.983 | 79,391 | -0.01(-0.75%) |
May 10, 2016 | 1.983 | 2.003 | 1.983 | 1.998 | 65,392 | +0.02(+1.01%) |
May 09, 2016 | 1.963 | 1.988 | 1.963 | 1.978 | 171,738 | +0.00(+0.25%) |
May 06, 2016 | 1.973 | 1.983 | 1.953 | 1.973 | 146,407 | -0.01(-0.50%) |
May 05, 2016 | 1.998 | 2.013 | 1.983 | 1.983 | 132,170 | -0.02(-1.24%) |
May 04, 2016 | 1.998 | 2.008 | 1.988 | 2.008 | 117,759 | -0.01(-0.50%) |
May 03, 2016 | 2.023 | 2.023 | 1.998 | 2.018 | 90,591 | -0.01(-0.74%) |