Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.160 | 2.240 | 2.090 | 2.220 | 33,456 | +0.01(+0.45%) |
Apr 27, 2017 | 2.220 | 2.280 | 2.210 | 2.210 | 10,273 | -0.04(-1.78%) |
Apr 26, 2017 | 2.200 | 2.300 | 2.200 | 2.250 | 48,925 | -0.05(-2.17%) |
Apr 25, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 6,087 | +0.04(+1.77%) |
Apr 24, 2017 | 2.290 | 2.300 | 2.250 | 2.260 | 4,880 | -0.03(-1.31%) |
Apr 21, 2017 | 2.310 | 2.320 | 2.290 | 2.290 | 2,811 | -0.02(-0.87%) |
Apr 20, 2017 | 2.270 | 2.340 | 2.210 | 2.310 | 67,550 | +0.07(+3.12%) |
Apr 19, 2017 | 2.200 | 2.250 | 2.160 | 2.240 | 93,234 | +0.14(+6.67%) |
Apr 18, 2017 | 2.110 | 2.330 | 1.960 | 2.100 | 61,677 | -0.04(-1.87%) |
Apr 17, 2017 | 2.161 | 2.161 | 2.020 | 2.140 | 37,582 | -0.01(-0.47%) |
Apr 13, 2017 | 2.280 | 2.280 | 2.115 | 2.150 | 33,912 | -0.14(-6.11%) |
Apr 12, 2017 | 2.140 | 2.410 | 1.950 | 2.290 | 1,462,679 | +0.21(+10.10%) |
Apr 11, 2017 | 2.145 | 2.150 | 2.050 | 2.080 | 49,324 | +0.05(+2.46%) |
Apr 10, 2017 | 2.040 | 2.170 | 2.000 | 2.030 | 29,900 | +0.02(+1.00%) |
Apr 07, 2017 | 2.010 | 2.040 | 1.910 | 2.010 | 269,965 | -0.02(-0.99%) |
Apr 06, 2017 | 2.030 | 2.050 | 1.862 | 2.030 | 81,069 | +0.02(+1.00%) |
Apr 05, 2017 | 2.000 | 2.030 | 1.975 | 2.010 | 47,857 | +0.07(+3.61%) |
Apr 04, 2017 | 2.000 | 2.000 | 1.910 | 1.940 | 78,248 | -0.08(-3.96%) |
Apr 03, 2017 | 1.850 | 2.150 | 1.850 | 2.020 | 136,405 | +0.12(+6.32%) |
Mar 31, 2017 | 1.680 | 2.090 | 1.680 | 1.900 | 899,883 | +0.23(+13.77%) |
Mar 30, 2017 | 1.750 | 1.750 | 1.650 | 1.670 | 33,875 | -0.07(-3.91%) |
Mar 29, 2017 | 1.730 | 1.760 | 1.730 | 1.738 | 10,072 | +0.05(+2.83%) |
Mar 28, 2017 | 1.750 | 1.750 | 1.690 | 1.690 | 18,869 | -0.04(-2.31%) |
Mar 27, 2017 | 1.750 | 1.750 | 1.680 | 1.730 | 20,657 | +0.00(+0.23%) |
Mar 24, 2017 | 1.760 | 1.800 | 1.726 | 1.726 | 4,433 | -0.02(-1.37%) |
Mar 23, 2017 | 1.740 | 1.760 | 1.740 | 1.750 | 9,200 | +0.03(+1.75%) |
Mar 22, 2017 | 1.780 | 1.780 | 1.717 | 1.720 | 2,104 | -0.03(-1.72%) |
Mar 21, 2017 | 1.780 | 1.780 | 1.750 | 1.750 | 2,972 | -0.05(-2.78%) |
Mar 20, 2017 | 1.840 | 1.840 | 1.780 | 1.800 | 6,565 | +0.01(+0.56%) |
Mar 17, 2017 | 1.810 | 1.810 | 1.760 | 1.790 | 6,773 | +0.04(+2.29%) |
Mar 16, 2017 | 1.819 | 1.819 | 1.730 | 1.750 | 14,695 | +0.00(+0.00%) |
Mar 15, 2017 | 1.830 | 1.830 | 1.750 | 1.750 | 3,476 | -0.04(-2.23%) |
Mar 14, 2017 | 1.790 | 1.840 | 1.764 | 1.790 | 3,398 | +0.04(+2.29%) |
Mar 13, 2017 | 1.750 | 1.790 | 1.740 | 1.750 | 7,874 | +0.01(+0.57%) |
Mar 10, 2017 | 1.790 | 1.790 | 1.740 | 1.740 | 2,247 | -0.05(-2.79%) |
Mar 09, 2017 | 1.800 | 1.800 | 1.757 | 1.790 | 2,952 | -0.01(-0.56%) |
Mar 08, 2017 | 1.840 | 1.840 | 1.780 | 1.800 | 1,622 | +0.03(+1.69%) |
Mar 07, 2017 | 1.760 | 1.780 | 1.730 | 1.770 | 12,487 | -0.01(-0.56%) |
Mar 06, 2017 | 1.750 | 1.780 | 1.720 | 1.780 | 9,196 | +0.05(+2.89%) |
Mar 03, 2017 | 1.740 | 1.800 | 1.700 | 1.730 | 5,406 | -0.04(-2.26%) |
Mar 02, 2017 | 1.790 | 1.840 | 1.732 | 1.770 | 7,788 | +0.04(+2.31%) |
Mar 01, 2017 | 1.808 | 1.820 | 1.730 | 1.730 | 16,100 | -0.09(-4.95%) |
Feb 28, 2017 | 1.830 | 1.870 | 1.800 | 1.820 | 55,285 | -0.02(-1.09%) |
Feb 27, 2017 | 1.880 | 1.900 | 1.840 | 1.840 | 77,398 | -0.04(-2.13%) |
Feb 24, 2017 | 1.900 | 1.900 | 1.850 | 1.880 | 18,148 | -0.02(-1.05%) |
Feb 23, 2017 | 1.850 | 2.000 | 1.840 | 1.900 | 207,216 | +0.05(+2.68%) |
Feb 22, 2017 | 1.850 | 1.970 | 1.810 | 1.850 | 81,637 | +0.01(+0.57%) |
Feb 21, 2017 | 1.830 | 1.840 | 1.780 | 1.840 | 39,758 | +0.06(+3.37%) |
Feb 17, 2017 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.11%) | |
Feb 16, 2017 | 1.820 | 1.870 | 1.700 | 1.800 | 95,342 | -0.02(-1.09%) |
Feb 15, 2017 | 1.720 | 1.850 | 1.640 | 1.820 | 109,209 | +0.10(+5.81%) |
Feb 14, 2017 | 1.718 | 1.840 | 1.700 | 1.720 | 42,413 | -0.02(-1.15%) |
Feb 13, 2017 | 1.750 | 1.810 | 1.710 | 1.740 | 40,169 | +0.01(+0.58%) |
Feb 10, 2017 | 1.680 | 1.750 | 1.680 | 1.730 | 64,886 | +0.07(+4.22%) |
Feb 09, 2017 | 1.660 | 1.700 | 1.620 | 1.660 | 15,675 | +0.01(+0.61%) |
Feb 08, 2017 | 1.670 | 1.675 | 1.630 | 1.650 | 14,263 | -0.01(-0.60%) |
Feb 07, 2017 | 1.660 | 1.710 | 1.625 | 1.660 | 16,194 | +0.00(+0.00%) |
Feb 06, 2017 | 1.630 | 1.720 | 1.610 | 1.660 | 8,024 | +0.01(+0.61%) |
Feb 03, 2017 | 1.698 | 1.698 | 1.650 | 1.650 | 10,293 | -0.03(-1.79%) |
Feb 02, 2017 | 1.710 | 1.710 | 1.646 | 1.680 | 10,122 | -0.01(-0.59%) |
Feb 01, 2017 | 1.650 | 1.690 | 1.620 | 1.690 | 47,030 | -0.01(-0.59%) |
Jan 31, 2017 | 1.630 | 1.720 | 1.590 | 1.700 | 34,352 | +0.12(+7.59%) |
Jan 30, 2017 | 1.680 | 1.688 | 1.470 | 1.580 | 92,532 | -0.07(-4.24%) |
Jan 27, 2017 | 1.610 | 1.688 | 1.610 | 1.650 | 25,245 | -0.03(-1.79%) |
Jan 26, 2017 | 1.690 | 1.754 | 1.650 | 1.680 | 52,632 | +0.02(+1.20%) |
Jan 25, 2017 | 1.869 | 1.869 | 1.650 | 1.660 | 71,206 | -0.14(-7.78%) |
Jan 24, 2017 | 1.840 | 1.840 | 1.800 | 1.800 | 27,698 | -0.02(-1.10%) |
Jan 23, 2017 | 1.870 | 1.870 | 1.779 | 1.820 | 32,856 | -0.03(-1.62%) |
Jan 20, 2017 | 1.870 | 1.900 | 1.833 | 1.850 | 26,558 | +0.00(+0.01%) |
Jan 19, 2017 | 1.860 | 1.920 | 1.820 | 1.850 | 25,874 | -0.01(-0.54%) |
Jan 18, 2017 | 1.850 | 1.935 | 1.830 | 1.860 | 23,915 | +0.03(+1.63%) |
Jan 17, 2017 | 1.890 | 1.900 | 1.810 | 1.830 | 87,481 | +0.13(+7.65%) |
Jan 13, 2017 | 1.700 | 1.700 | 1.700 | 0 | -0.05(-2.86%) | |
Jan 12, 2017 | 1.900 | 1.900 | 1.690 | 1.750 | 96,107 | -0.14(-7.41%) |
Jan 11, 2017 | 1.870 | 1.900 | 1.827 | 1.890 | 22,452 | +0.04(+2.16%) |
Jan 10, 2017 | 2.100 | 2.100 | 1.740 | 1.850 | 560,878 | -0.18(-8.87%) |
Jan 09, 2017 | 2.070 | 2.140 | 2.000 | 2.030 | 142,705 | -0.09(-4.25%) |
Jan 06, 2017 | 2.140 | 2.180 | 2.100 | 2.120 | 13,112 | -0.04(-1.85%) |
Jan 05, 2017 | 2.060 | 2.160 | 2.050 | 2.160 | 46,963 | +0.13(+6.40%) |
Jan 04, 2017 | 2.170 | 2.230 | 2.020 | 2.030 | 121,404 | -0.16(-7.31%) |
Jan 03, 2017 | 2.214 | 2.285 | 2.120 | 2.190 | 62,573 | -0.03(-1.35%) |
Dec 30, 2016 | 2.220 | 2.220 | 2.220 | 0 | +0.01(+0.45%) | |
Dec 29, 2016 | 2.200 | 2.300 | 2.200 | 2.210 | 27,864 | +0.01(+0.45%) |
Dec 28, 2016 | 2.190 | 2.200 | 2.150 | 2.200 | 15,046 | +0.07(+3.29%) |
Dec 27, 2016 | 2.190 | 2.200 | 2.090 | 2.130 | 36,506 | -0.08(-3.62%) |
Dec 23, 2016 | 2.210 | 2.210 | 2.210 | 0 | +0.02(+0.91%) | |
Dec 22, 2016 | 2.170 | 2.214 | 2.090 | 2.190 | 64,428 | +0.02(+0.92%) |
Dec 21, 2016 | 2.150 | 2.250 | 2.030 | 2.170 | 59,445 | -0.04(-1.81%) |
Dec 20, 2016 | 2.080 | 2.240 | 2.050 | 2.210 | 186,303 | +0.09(+4.25%) |
Dec 19, 2016 | 2.020 | 2.200 | 1.980 | 2.120 | 332,999 | -0.13(-5.78%) |
Dec 16, 2016 | 2.500 | 2.530 | 2.090 | 2.250 | 221,825 | -0.28(-11.07%) |
Dec 15, 2016 | 2.520 | 2.600 | 2.510 | 2.530 | 31,432 | -0.05(-1.94%) |
Dec 14, 2016 | 2.600 | 2.650 | 2.540 | 2.580 | 90,966 | -0.03(-1.15%) |
Dec 13, 2016 | 2.660 | 2.680 | 2.540 | 2.610 | 65,729 | -0.04(-1.51%) |
Dec 12, 2016 | 2.650 | 2.650 | 2.565 | 2.650 | 77,995 | +0.10(+3.93%) |
Dec 09, 2016 | 2.530 | 2.625 | 2.500 | 2.550 | 87,497 | -0.00(-0.01%) |
Dec 08, 2016 | 2.700 | 2.750 | 2.550 | 2.550 | 70,608 | -0.14(-5.20%) |
Dec 07, 2016 | 2.690 | 2.750 | 2.580 | 2.690 | 78,037 | +0.02(+0.75%) |
Dec 06, 2016 | 2.730 | 2.780 | 2.500 | 2.670 | 103,854 | -0.08(-2.91%) |
Dec 05, 2016 | 2.800 | 2.949 | 2.690 | 2.750 | 131,580 | -0.05(-1.79%) |
Dec 02, 2016 | 2.750 | 2.850 | 2.750 | 2.800 | 43,048 | +0.05(+1.82%) |
Dec 01, 2016 | 2.850 | 2.925 | 2.730 | 2.750 | 39,586 | -0.14(-4.84%) |
Nov 30, 2016 | 2.885 | 2.900 | 2.845 | 2.890 | 72,574 | +0.09(+3.21%) |
Nov 29, 2016 | 2.870 | 3.010 | 2.760 | 2.800 | 47,461 | -0.05(-1.75%) |
Nov 28, 2016 | 2.850 | 3.040 | 2.736 | 2.850 | 224,657 | +0.16(+5.95%) |
Nov 25, 2016 | 2.510 | 2.750 | 2.480 | 2.690 | 81,326 | +0.18(+7.17%) |
Nov 23, 2016 | 2.510 | 2.510 | 2.510 | 0 | -0.36(-12.54%) | |
Nov 22, 2016 | 2.620 | 2.870 | 2.606 | 2.870 | 219,029 | +0.27(+10.44%) |
Nov 21, 2016 | 2.650 | 2.880 | 2.451 | 2.599 | 457,957 | +0.31(+13.48%) |
Nov 18, 2016 | 2.460 | 2.570 | 2.290 | 2.290 | 74,392 | -0.13(-5.37%) |
Nov 17, 2016 | 2.350 | 3.430 | 2.350 | 2.420 | 106,238 | +0.13(+5.68%) |
Nov 16, 2016 | 2.350 | 2.371 | 2.250 | 2.290 | 17,817 | -0.07(-2.97%) |
Nov 15, 2016 | 2.400 | 2.580 | 2.330 | 2.360 | 15,349 | +0.05(+2.16%) |
Nov 14, 2016 | 2.300 | 2.360 | 2.300 | 2.310 | 13,435 | -0.01(-0.43%) |
Nov 11, 2016 | 2.350 | 2.350 | 2.320 | 2.320 | 3,750 | -0.01(-0.43%) |
Nov 10, 2016 | 2.322 | 2.380 | 2.310 | 2.330 | 7,554 | -0.07(-2.92%) |
Nov 09, 2016 | 2.320 | 2.430 | 2.200 | 2.400 | 15,852 | +0.02(+0.84%) |
Nov 08, 2016 | 2.400 | 2.400 | 2.350 | 2.380 | 4,675 | +0.03(+1.28%) |
Nov 07, 2016 | 2.300 | 2.430 | 2.300 | 2.350 | 30,654 | -0.06(-2.49%) |
Nov 04, 2016 | 2.320 | 2.420 | 2.300 | 2.410 | 18,900 | -0.01(-0.41%) |
Nov 03, 2016 | 2.290 | 2.420 | 2.290 | 2.420 | 2,901 | -0.00(-0.00%) |
Nov 02, 2016 | 2.235 | 2.420 | 2.216 | 2.420 | 2,269 | +0.00(+0.00%) |
Nov 01, 2016 | 2.416 | 2.420 | 2.350 | 2.420 | 713 | +0.00(+0.00%) |
Oct 31, 2016 | 2.340 | 2.420 | 2.340 | 2.420 | 1,300 | +0.01(+0.41%) |
Oct 28, 2016 | 2.350 | 2.410 | 2.350 | 2.410 | 2,500 | +0.11(+4.71%) |
Oct 27, 2016 | 2.390 | 2.390 | 2.300 | 2.302 | 9,100 | -0.12(-4.89%) |
Oct 26, 2016 | 2.380 | 2.430 | 2.300 | 2.420 | 14,900 | +0.01(+0.41%) |
Oct 25, 2016 | 2.400 | 2.430 | 2.340 | 2.410 | 18,040 | +0.00(+0.00%) |
Oct 24, 2016 | 2.328 | 2.410 | 2.328 | 2.410 | 2,238 | +0.02(+0.84%) |
Oct 21, 2016 | 2.281 | 2.430 | 2.281 | 2.390 | 17,300 | -0.04(-1.65%) |
Oct 20, 2016 | 2.356 | 2.430 | 2.320 | 2.430 | 7,502 | +0.00(+0.00%) |
Oct 19, 2016 | 2.347 | 2.430 | 2.340 | 2.430 | 3,000 | +0.00(+0.00%) |
Oct 18, 2016 | 2.430 | 2.430 | 2.430 | 2.430 | 602 | +0.01(+0.41%) |
Oct 17, 2016 | 2.390 | 2.420 | 2.350 | 2.420 | 1,963 | +0.03(+1.26%) |
Oct 14, 2016 | 2.400 | 2.427 | 2.300 | 2.390 | 12,839 | -0.01(-0.42%) |
Oct 13, 2016 | 2.400 | 2.400 | 2.310 | 2.400 | 6,046 | +0.03(+1.27%) |
Oct 12, 2016 | 2.420 | 2.420 | 2.310 | 2.370 | 4,424 | -0.01(-0.42%) |
Oct 11, 2016 | 2.380 | 2.380 | 2.350 | 2.380 | 2,131 | +0.07(+3.03%) |
Oct 10, 2016 | 2.380 | 2.380 | 2.300 | 2.310 | 3,091 | +0.02(+0.87%) |
Oct 07, 2016 | 2.350 | 2.350 | 2.270 | 2.290 | 965 | -0.01(-0.43%) |
Oct 06, 2016 | 2.350 | 2.350 | 2.270 | 2.300 | 11,184 | -0.05(-2.13%) |
Oct 05, 2016 | 2.420 | 2.420 | 2.270 | 2.350 | 55,311 | +0.04(+1.73%) |
Oct 04, 2016 | 2.450 | 2.450 | 2.310 | 2.310 | 7,302 | -0.15(-6.10%) |
Oct 03, 2016 | 2.552 | 2.600 | 2.400 | 2.460 | 2,395 | -0.04(-1.57%) |
Sep 30, 2016 | 2.460 | 2.500 | 2.460 | 2.499 | 5,743 | +0.11(+4.57%) |
Sep 29, 2016 | 2.460 | 2.460 | 2.390 | 2.390 | 500 | +0.00(+0.00%) |
Sep 28, 2016 | 2.480 | 2.480 | 2.390 | 2.390 | 745 | +0.01(+0.42%) |
Sep 27, 2016 | 2.500 | 2.500 | 2.380 | 2.380 | 660 | -0.12(-4.80%) |
Sep 26, 2016 | 2.290 | 2.500 | 2.290 | 2.500 | 2,002 | +0.21(+9.17%) |
Sep 23, 2016 | 2.312 | 2.550 | 2.290 | 2.290 | 123,422 | -0.13(-5.37%) |
Sep 22, 2016 | 2.460 | 2.470 | 2.420 | 2.420 | 1,290 | -0.05(-2.02%) |
Sep 20, 2016 | 2.380 | 2.470 | 2.470 | 2.470 | 21 | +0.08(+3.35%) |
Sep 19, 2016 | 2.360 | 2.510 | 2.330 | 2.390 | 7,532 | +0.07(+3.02%) |
Sep 16, 2016 | 2.560 | 2.620 | 2.290 | 2.320 | 28,327 | -0.23(-9.02%) |
Sep 15, 2016 | 2.650 | 2.650 | 2.440 | 2.550 | 8,646 | +0.00(+0.00%) |
Sep 14, 2016 | 2.650 | 2.660 | 2.500 | 2.550 | 10,580 | +0.01(+0.39%) |
Sep 13, 2016 | 2.550 | 2.630 | 2.510 | 2.540 | 10,089 | -0.01(-0.39%) |
Sep 12, 2016 | 2.450 | 2.650 | 2.270 | 2.550 | 19,147 | +0.00(+0.00%) |
Sep 09, 2016 | 2.570 | 2.600 | 2.400 | 2.550 | 6,326 | +0.00(+0.00%) |
Sep 08, 2016 | 2.610 | 2.650 | 2.380 | 2.550 | 17,128 | +0.06(+2.41%) |
Sep 07, 2016 | 2.450 | 2.650 | 2.450 | 2.490 | 20,454 | -0.12(-4.60%) |
Sep 06, 2016 | 2.440 | 2.650 | 2.420 | 2.610 | 18,003 | +0.26(+11.06%) |
Sep 02, 2016 | 2.420 | 2.350 | 2.350 | 2.350 | 600 | +0.06(+2.62%) |
Sep 01, 2016 | 2.360 | 2.510 | 2.280 | 2.290 | 9,115 | -0.21(-8.40%) |
Aug 31, 2016 | 2.390 | 2.500 | 2.390 | 2.500 | 1,040 | +0.08(+3.31%) |
Aug 30, 2016 | 2.479 | 2.479 | 2.420 | 2.420 | 760 | -0.10(-3.97%) |
Aug 29, 2016 | 2.550 | 2.560 | 2.510 | 2.520 | 9,527 | +0.07(+2.86%) |
Aug 25, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 78 | -0.06(-2.39%) |
Aug 23, 2016 | 2.570 | 2.510 | 2.510 | 2.510 | 15 | +0.07(+2.87%) |
Aug 22, 2016 | 2.530 | 2.780 | 2.380 | 2.440 | 11,180 | +0.04(+1.67%) |
Aug 19, 2016 | 2.500 | 2.520 | 2.376 | 2.400 | 7,721 | +0.06(+2.56%) |
Aug 18, 2016 | 2.470 | 2.748 | 2.340 | 2.340 | 12,918 | -0.13(-5.26%) |
Aug 17, 2016 | 2.500 | 2.500 | 2.310 | 2.470 | 8,637 | +0.03(+1.23%) |
Aug 16, 2016 | 2.500 | 2.700 | 2.250 | 2.440 | 84,561 | -0.26(-9.63%) |
Aug 15, 2016 | 2.740 | 2.810 | 2.540 | 2.700 | 12,291 | -0.04(-1.46%) |
Aug 12, 2016 | 2.630 | 2.840 | 2.610 | 2.740 | 7,315 | +0.12(+4.58%) |
Aug 11, 2016 | 2.620 | 2.630 | 2.600 | 2.620 | 11,500 | +0.00(+0.00%) |
Aug 09, 2016 | 2.590 | 2.620 | 2.620 | 2.620 | 5 | +0.04(+1.55%) |
Aug 08, 2016 | 2.580 | 2.580 | 2.580 | 2.580 | 490 | +0.03(+1.18%) |
Aug 05, 2016 | 2.460 | 2.630 | 2.450 | 2.550 | 9,083 | -0.06(-2.30%) |
Aug 04, 2016 | 2.500 | 2.610 | 2.480 | 2.610 | 14,000 | +0.04(+1.55%) |
Aug 03, 2016 | 2.502 | 2.570 | 2.400 | 2.570 | 53,742 | +0.01(+0.39%) |
Aug 02, 2016 | 2.560 | 2.590 | 2.410 | 2.560 | 35,839 | -0.03(-1.16%) |
Aug 01, 2016 | 2.590 | 2.590 | 2.590 | 2.590 | 168 | +0.02(+0.78%) |
Jul 28, 2016 | 2.510 | 2.570 | 2.570 | 2.570 | 1,400 | +0.07(+2.80%) |
Jul 27, 2016 | 2.600 | 2.600 | 2.500 | 2.500 | 315 | +0.09(+3.73%) |
Jul 26, 2016 | 2.440 | 2.550 | 2.403 | 2.410 | 2,680 | -0.09(-3.60%) |
Jul 25, 2016 | 2.550 | 2.570 | 2.410 | 2.500 | 2,708 | -0.06(-2.31%) |
Jul 22, 2016 | 2.580 | 2.580 | 2.441 | 2.559 | 2,700 | -0.04(-1.57%) |
Jul 21, 2016 | 2.590 | 2.600 | 2.590 | 2.600 | 1,240 | -0.00(-0.00%) |
Jul 20, 2016 | 2.461 | 2.600 | 2.461 | 2.600 | 657 | +0.00(+0.00%) |
Jul 18, 2016 | 2.613 | 2.600 | 2.600 | 2.600 | 38 | -0.04(-1.52%) |
Jul 14, 2016 | 2.510 | 2.640 | 2.640 | 2.640 | 2,900 | -0.01(-0.38%) |
Jul 13, 2016 | 2.770 | 2.770 | 2.420 | 2.650 | 8,272 | +0.09(+3.52%) |
Jul 12, 2016 | 2.490 | 2.560 | 2.490 | 2.560 | 3,405 | -0.09(-3.40%) |
Jul 11, 2016 | 2.470 | 2.702 | 2.350 | 2.650 | 16,623 | -0.08(-2.93%) |
Jul 07, 2016 | 2.400 | 2.730 | 2.730 | 2.730 | 3,400 | +0.12(+4.60%) |
Jun 30, 2016 | 2.800 | 2.610 | 2.610 | 2.610 | 1 | -0.09(-3.33%) |
Jun 29, 2016 | 2.600 | 2.700 | 2.500 | 2.700 | 1,400 | +0.05(+1.89%) |
Jun 28, 2016 | 2.800 | 2.800 | 2.550 | 2.650 | 3,772 | +0.04(+1.53%) |
Jun 27, 2016 | 2.640 | 2.650 | 2.430 | 2.610 | 4,007 | -0.04(-1.51%) |
Jun 24, 2016 | 2.800 | 2.800 | 2.650 | 2.650 | 6,328 | -0.10(-3.64%) |
Jun 23, 2016 | 2.849 | 2.850 | 2.750 | 2.750 | 6,362 | -0.08(-2.83%) |
Jun 22, 2016 | 2.880 | 2.900 | 2.761 | 2.830 | 7,025 | -0.01(-0.35%) |
Jun 21, 2016 | 2.960 | 2.960 | 2.670 | 2.840 | 2,827 | +0.07(+2.53%) |
Jun 20, 2016 | 2.580 | 2.780 | 2.510 | 2.770 | 4,553 | +0.33(+13.52%) |
Jun 17, 2016 | 2.490 | 2.780 | 2.440 | 2.440 | 3,784 | -0.21(-7.92%) |
Jun 16, 2016 | 2.500 | 2.650 | 2.500 | 2.650 | 4,163 | +0.03(+1.15%) |
Jun 15, 2016 | 2.670 | 2.670 | 2.520 | 2.620 | 2,259 | +0.22(+9.17%) |
Jun 14, 2016 | 2.330 | 2.450 | 2.330 | 2.400 | 8,699 | -0.01(-0.41%) |
Jun 13, 2016 | 2.330 | 2.410 | 2.330 | 2.410 | 557 | +0.04(+1.69%) |
Jun 10, 2016 | 2.320 | 2.400 | 2.310 | 2.370 | 3,303 | -0.05(-2.07%) |
Jun 09, 2016 | 2.420 | 2.420 | 2.380 | 2.420 | 322 | +0.01(+0.41%) |
Jun 08, 2016 | 2.410 | 2.410 | 2.320 | 2.410 | 2,147 | -0.01(-0.41%) |
Jun 07, 2016 | 2.420 | 2.420 | 2.420 | 2.420 | 334 | -0.02(-0.82%) |
Jun 06, 2016 | 2.330 | 2.440 | 2.310 | 2.440 | 17,025 | +0.10(+4.45%) |
Jun 03, 2016 | 2.400 | 2.400 | 2.336 | 2.336 | 1,191 | +0.02(+0.69%) |
Jun 02, 2016 | 2.360 | 2.440 | 2.320 | 2.320 | 28,554 | -0.04(-1.69%) |
Jun 01, 2016 | 2.380 | 2.380 | 2.360 | 2.360 | 4,498 | -0.08(-3.28%) |
May 31, 2016 | 2.360 | 2.440 | 2.360 | 2.440 | 11,961 | +0.09(+3.83%) |
May 27, 2016 | 2.420 | 2.350 | 2.350 | 2.350 | 3,300 | -0.01(-0.42%) |
May 26, 2016 | 2.400 | 2.440 | 2.360 | 2.360 | 4,371 | -0.02(-0.84%) |
May 25, 2016 | 2.420 | 2.420 | 2.380 | 2.380 | 4,327 | -0.02(-0.83%) |
May 24, 2016 | 2.500 | 2.510 | 2.400 | 2.400 | 6,481 | +0.03(+1.27%) |
May 23, 2016 | 2.450 | 2.450 | 2.370 | 2.370 | 28,301 | -0.08(-3.27%) |
May 20, 2016 | 2.410 | 2.490 | 2.410 | 2.450 | 68,051 | +0.21(+9.37%) |
May 19, 2016 | 2.380 | 2.530 | 2.240 | 2.240 | 6,242 | -0.21(-8.57%) |
May 18, 2016 | 2.420 | 2.450 | 2.410 | 2.450 | 1,649 | +0.00(+0.00%) |
May 17, 2016 | 2.470 | 2.630 | 2.450 | 2.450 | 6,996 | -0.04(-1.65%) |
May 16, 2016 | 2.570 | 2.570 | 2.410 | 2.491 | 10,389 | +0.07(+2.93%) |
May 13, 2016 | 2.520 | 2.520 | 2.420 | 2.420 | 11,221 | -0.09(-3.59%) |
May 12, 2016 | 2.500 | 2.510 | 2.410 | 2.510 | 1,205 | -0.04(-1.73%) |
May 11, 2016 | 2.554 | 2.554 | 2.554 | 2.554 | 1,145 | +0.10(+4.26%) |
May 10, 2016 | 2.500 | 2.500 | 2.450 | 2.450 | 2,407 | -0.02(-0.81%) |
May 09, 2016 | 2.560 | 2.588 | 2.460 | 2.470 | 1,751 | -0.05(-1.98%) |
May 06, 2016 | 2.580 | 2.590 | 2.520 | 2.520 | 1,981 | +0.05(+2.02%) |
May 05, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 553 | -0.02(-0.80%) |
May 04, 2016 | 2.490 | 2.500 | 2.450 | 2.490 | 2,050 | +0.03(+1.22%) |
May 03, 2016 | 2.485 | 2.490 | 2.460 | 2.460 | 31,335 | -0.02(-0.81%) |