Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.04(+2.31%) | |
Dec 28, 2017 | 1.720 | 1.730 | 1.720 | 1.730 | 2,600 | +0.01(+0.58%) |
Dec 27, 2017 | 1.740 | 1.740 | 1.690 | 1.720 | 5,400 | -0.03(-1.71%) |
Dec 22, 2017 | 1.700 | 1.760 | 1.700 | 1.750 | 19,700 | +0.00(+0.00%) |
Dec 21, 2017 | 1.750 | 1.750 | 1.740 | 1.750 | 5,800 | -0.02(-1.13%) |
Dec 20, 2017 | 1.670 | 1.770 | 1.670 | 1.770 | 18,000 | +0.02(+1.14%) |
Dec 19, 2017 | 1.700 | 1.750 | 1.680 | 1.750 | 2,000 | +0.03(+1.74%) |
Dec 18, 2017 | 1.720 | 1.760 | 1.650 | 1.720 | 25,700 | -0.05(-2.82%) |
Dec 15, 2017 | 1.800 | 1.810 | 1.750 | 1.770 | 19,550 | -0.02(-1.12%) |
Dec 14, 2017 | 1.750 | 1.790 | 1.750 | 1.790 | 35,820 | +0.09(+5.29%) |
Dec 13, 2017 | 1.730 | 1.730 | 1.700 | 1.700 | 8,100 | -0.02(-1.16%) |
Dec 12, 2017 | 1.750 | 1.750 | 1.720 | 1.720 | 3,285 | -0.03(-1.71%) |
Dec 11, 2017 | 1.790 | 1.790 | 1.730 | 1.750 | 35,939 | -0.04(-2.23%) |
Dec 08, 2017 | 1.720 | 1.790 | 1.720 | 1.790 | 4,000 | +0.02(+1.13%) |
Dec 07, 2017 | 1.730 | 1.820 | 1.710 | 1.770 | 8,200 | +0.05(+2.91%) |
Dec 06, 2017 | 1.760 | 1.760 | 1.720 | 1.720 | 5,500 | -0.06(-3.37%) |
Dec 05, 2017 | 1.820 | 1.820 | 1.730 | 1.780 | 7,500 | -0.07(-3.78%) |
Dec 04, 2017 | 1.800 | 1.850 | 1.800 | 1.850 | 5,830 | +0.05(+2.78%) |
Dec 01, 2017 | 1.730 | 1.800 | 1.730 | 1.800 | 18,900 | +0.03(+1.69%) |
Nov 30, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 2,500 | +0.03(+1.72%) |
Nov 29, 2017 | 1.750 | 1.750 | 1.730 | 1.740 | 5,200 | +0.04(+2.35%) |
Nov 27, 2017 | 1.700 | 1.700 | 1.700 | 0 | -0.02(-1.16%) | |
Nov 24, 2017 | 1.720 | 1.770 | 1.720 | 1.720 | 14,714 | -0.05(-2.82%) |
Nov 23, 2017 | 1.710 | 1.770 | 1.710 | 1.770 | 4,500 | +0.01(+0.57%) |
Nov 22, 2017 | 1.720 | 1.760 | 1.680 | 1.760 | 35,265 | +0.06(+3.53%) |
Nov 21, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 9,200 | -0.04(-2.30%) |
Nov 20, 2017 | 1.730 | 1.780 | 1.720 | 1.740 | 17,625 | -0.07(-3.87%) |
Nov 17, 2017 | 1.820 | 1.840 | 1.810 | 1.810 | 3,000 | +0.00(+0.00%) |
Nov 16, 2017 | 1.830 | 1.830 | 1.810 | 1.810 | 1,725 | +0.00(+0.00%) |
Nov 15, 2017 | 1.810 | 1.820 | 1.800 | 1.810 | 2,580 | +0.04(+2.26%) |
Nov 14, 2017 | 1.920 | 1.930 | 1.770 | 1.770 | 28,043 | -0.15(-7.81%) |
Nov 13, 2017 | 1.920 | 1.930 | 1.920 | 1.920 | 4,323 | -0.02(-1.03%) |
Nov 10, 2017 | 1.995 | 1.995 | 1.940 | 1.940 | 1,800 | -0.01(-0.51%) |
Nov 09, 2017 | 1.970 | 2.005 | 1.920 | 1.950 | 13,460 | -0.05(-2.50%) |
Nov 08, 2017 | 1.990 | 2.000 | 1.960 | 2.000 | 54,300 | +0.01(+0.50%) |
Nov 07, 2017 | 2.100 | 2.100 | 1.970 | 1.990 | 27,630 | -0.21(-9.55%) |
Nov 06, 2017 | 2.100 | 2.280 | 2.100 | 2.200 | 129,375 | +0.23(+11.68%) |
Nov 03, 2017 | 1.960 | 2.040 | 1.960 | 1.970 | 25,200 | -0.01(-0.51%) |
Nov 02, 2017 | 2.000 | 2.000 | 1.960 | 1.980 | 3,400 | -0.02(-1.00%) |
Nov 01, 2017 | 2.040 | 2.050 | 2.000 | 2.000 | 9,400 | -0.04(-1.96%) |
Oct 31, 2017 | 1.950 | 2.040 | 1.950 | 2.040 | 29,450 | +0.09(+4.62%) |
Oct 30, 2017 | 1.940 | 1.960 | 1.920 | 1.950 | 28,206 | +0.00(+0.00%) |
Oct 27, 2017 | 1.920 | 2.000 | 1.920 | 1.950 | 3,249 | +0.03(+1.56%) |
Oct 26, 2017 | 1.900 | 2.000 | 1.900 | 1.920 | 8,500 | -0.08(-4.00%) |
Oct 25, 2017 | 1.950 | 2.000 | 1.860 | 2.000 | 13,218 | +0.00(+0.00%) |
Oct 24, 2017 | 2.140 | 2.140 | 2.000 | 2.000 | 24,321 | -0.12(-5.66%) |
Oct 23, 2017 | 2.100 | 2.120 | 2.100 | 2.120 | 48,084 | +0.15(+7.61%) |
Oct 20, 2017 | 1.950 | 1.970 | 1.850 | 1.970 | 16,997 | +0.01(+0.51%) |
Oct 19, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 310 | +0.04(+2.08%) |
Oct 18, 2017 | 2.110 | 2.110 | 1.920 | 1.920 | 2,240 | -0.18(-8.57%) |
Oct 17, 2017 | 1.990 | 2.100 | 1.960 | 2.100 | 7,254 | +0.10(+5.00%) |
Oct 16, 2017 | 2.020 | 2.020 | 1.970 | 2.000 | 16,580 | -0.03(-1.48%) |
Oct 13, 2017 | 2.030 | 2.150 | 2.020 | 2.030 | 28,459 | +0.06(+3.05%) |
Oct 12, 2017 | 2.120 | 2.140 | 1.920 | 1.970 | 30,950 | -0.18(-8.37%) |
Oct 11, 2017 | 2.140 | 2.150 | 2.120 | 2.150 | 2,850 | -0.10(-4.44%) |
Oct 10, 2017 | 2.280 | 2.280 | 2.200 | 2.250 | 7,773 | -0.01(-0.44%) |
Oct 06, 2017 | 2.250 | 2.260 | 2.210 | 2.260 | 20,000 | +0.00(+0.00%) |
Oct 05, 2017 | 2.220 | 2.270 | 2.220 | 2.260 | 19,000 | +0.06(+2.73%) |
Oct 04, 2017 | 2.100 | 2.300 | 2.090 | 2.200 | 12,600 | +0.05(+2.33%) |
Oct 03, 2017 | 2.190 | 2.190 | 2.080 | 2.150 | 16,000 | +0.00(+0.00%) |
Oct 02, 2017 | 2.150 | 2.300 | 2.120 | 2.150 | 48,291 | +0.06(+2.87%) |
Sep 29, 2017 | 1.890 | 2.090 | 1.890 | 2.090 | 33,800 | +0.17(+8.85%) |
Sep 28, 2017 | 1.810 | 1.970 | 1.810 | 1.920 | 24,200 | +0.10(+5.49%) |
Sep 27, 2017 | 1.840 | 1.840 | 1.700 | 1.820 | 1,786,086 | -0.02(-1.09%) |
Sep 26, 2017 | 1.810 | 1.840 | 1.770 | 1.840 | 15,300 | +0.04(+2.22%) |
Sep 25, 2017 | 1.780 | 1.860 | 1.780 | 1.800 | 28,000 | +0.04(+2.27%) |
Sep 22, 2017 | 1.760 | 1.760 | 1.700 | 1.760 | 6,900 | +0.00(+0.00%) |
Sep 21, 2017 | 1.770 | 1.770 | 1.760 | 1.760 | 2,000 | +0.01(+0.57%) |
Sep 20, 2017 | 1.810 | 1.810 | 1.700 | 1.750 | 579,200 | -0.02(-1.13%) |
Sep 19, 2017 | 1.800 | 1.800 | 1.770 | 1.770 | 18,100 | -0.01(-0.56%) |
Sep 18, 2017 | 1.770 | 1.780 | 1.730 | 1.780 | 42,500 | +0.01(+0.56%) |
Sep 15, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 275 | -0.04(-2.21%) |
Sep 14, 2017 | 1.810 | 1.810 | 1.810 | 1.810 | 1,000 | +0.11(+6.47%) |
Sep 13, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 70,300 | -0.05(-2.86%) |
Sep 12, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 175,000 | +0.05(+2.94%) |
Sep 11, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 1,850 | -0.01(-0.58%) |
Sep 08, 2017 | 1.790 | 1.790 | 1.710 | 1.710 | 7,700 | -0.06(-3.39%) |
Sep 06, 2017 | 1.770 | 1.770 | 1.770 | 0 | -0.12(-6.35%) | |
Sep 05, 2017 | 1.890 | 1.890 | 1.890 | 1.890 | 1,100 | +0.10(+5.59%) |
Sep 01, 2017 | 1.780 | 1.790 | 1.780 | 1.790 | 2,100 | +0.00(+0.00%) |
Aug 31, 2017 | 1.800 | 1.800 | 1.780 | 1.790 | 15,200 | +0.00(+0.00%) |
Aug 30, 2017 | 1.800 | 1.920 | 1.750 | 1.790 | 30,000 | -0.01(-0.56%) |
Aug 29, 2017 | 1.790 | 1.800 | 1.790 | 1.800 | 2,300 | +0.01(+0.56%) |
Aug 28, 2017 | 1.830 | 1.840 | 1.790 | 1.790 | 2,900 | -0.06(-3.24%) |
Aug 25, 2017 | 1.760 | 1.850 | 1.760 | 1.850 | 8,600 | +0.10(+5.71%) |
Aug 24, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.03(+1.74%) |
Aug 23, 2017 | 1.860 | 1.860 | 1.720 | 1.720 | 17,300 | -0.14(-7.53%) |
Aug 22, 2017 | 1.860 | 1.860 | 1.860 | 1.860 | 900 | +0.06(+3.33%) |
Aug 21, 2017 | 1.870 | 1.870 | 1.800 | 1.800 | 300 | -0.20(-10.00%) |
Aug 18, 2017 | 1.640 | 2.000 | 1.640 | 2.000 | 1,900 | +0.00(+0.00%) |
Aug 17, 2017 | 1.990 | 2.000 | 1.990 | 2.000 | 13,400 | +0.03(+1.52%) |
Aug 16, 2017 | 1.950 | 1.980 | 1.950 | 1.970 | 3,000 | +0.03(+1.55%) |
Aug 15, 2017 | 1.920 | 1.950 | 1.920 | 1.940 | 13,192 | +0.03(+1.57%) |
Aug 14, 2017 | 1.870 | 1.910 | 1.870 | 1.910 | 6,460 | +0.04(+2.14%) |
Aug 11, 2017 | 1.860 | 1.890 | 1.860 | 1.870 | 5,500 | +0.07(+3.89%) |
Aug 09, 2017 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
Aug 08, 2017 | 1.780 | 1.820 | 1.780 | 1.810 | 2,600 | +0.01(+0.56%) |
Aug 04, 2017 | 1.810 | 1.810 | 1.800 | 1.800 | 1,000 | -0.05(-2.70%) |
Aug 03, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 2,475 | -0.04(-2.12%) |
Aug 01, 2017 | 1.890 | 1.890 | 1.890 | 0 | -0.11(-5.50%) | |
Jul 31, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 570 | -0.01(-0.50%) |
Jul 28, 2017 | 2.010 | 2.010 | 1.930 | 2.010 | 63,450 | +0.14(+7.49%) |
Jul 27, 2017 | 1.870 | 1.870 | 1.850 | 1.870 | 10,200 | +0.00(+0.00%) |
Jul 26, 2017 | 1.870 | 1.870 | 1.870 | 1.870 | 9,900 | +0.02(+1.08%) |
Jul 25, 2017 | 1.870 | 1.870 | 1.850 | 1.850 | 5,000 | +0.00(+0.00%) |
Jul 24, 2017 | 1.980 | 2.000 | 1.850 | 1.850 | 2,850 | -0.01(-0.54%) |
Jul 21, 2017 | 1.900 | 1.900 | 1.860 | 1.860 | 700 | +0.00(+0.00%) |
Jul 19, 2017 | 1.860 | 1.860 | 1.860 | 70 | -0.04(-2.11%) | |
Jul 18, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 150 | -0.15(-7.32%) |
Jul 14, 2017 | 2.050 | 2.050 | 2.050 | 0 | +0.17(+9.04%) | |
Jul 13, 2017 | 2.020 | 2.020 | 1.850 | 1.880 | 1,001 | -0.14(-6.93%) |
Jul 12, 2017 | 2.070 | 2.070 | 2.010 | 2.020 | 6,000 | +0.04(+2.02%) |
Jul 11, 2017 | 1.900 | 1.980 | 1.850 | 1.980 | 4,600 | +0.09(+4.76%) |
Jul 10, 2017 | 1.870 | 1.890 | 1.870 | 1.890 | 1,800 | +0.04(+2.16%) |
Jul 07, 2017 | 1.800 | 1.850 | 1.800 | 1.850 | 35,800 | +0.00(+0.00%) |
Jul 05, 2017 | 1.850 | 1.850 | 1.850 | 0 | -0.13(-6.57%) | |
Jul 04, 2017 | 1.790 | 1.980 | 1.750 | 1.980 | 77,245 | +0.19(+10.61%) |
Jul 03, 2017 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.740 | 1.790 | 1.740 | 1.790 | 10,206 | -0.01(-0.56%) |
Jun 29, 2017 | 1.810 | 1.830 | 1.730 | 1.800 | 2,000 | +0.07(+4.05%) |
Jun 28, 2017 | 1.830 | 1.840 | 1.730 | 1.730 | 16,200 | -0.05(-2.81%) |
Jun 27, 2017 | 1.720 | 1.780 | 1.720 | 1.780 | 3,850 | +0.08(+4.71%) |
Jun 26, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 78,400 | -0.14(-7.61%) |
Jun 23, 2017 | 1.770 | 1.860 | 1.750 | 1.840 | 110,400 | +0.07(+3.95%) |
Jun 22, 2017 | 1.790 | 1.800 | 1.770 | 1.770 | 50,751 | +0.07(+4.12%) |
Jun 21, 2017 | 1.755 | 1.800 | 1.700 | 1.700 | 17,951 | -0.15(-8.11%) |
Jun 20, 2017 | 1.890 | 1.900 | 1.850 | 1.850 | 5,651 | -0.08(-4.15%) |
Jun 19, 2017 | 1.920 | 1.930 | 1.920 | 1.930 | 250 | +0.00(+0.00%) |
Jun 16, 2017 | 1.860 | 1.930 | 1.800 | 1.930 | 8,100 | +0.03(+1.58%) |
Jun 15, 2017 | 1.950 | 1.950 | 1.900 | 1.900 | 3,650 | +0.00(+0.00%) |
Jun 14, 2017 | 1.980 | 1.980 | 1.900 | 1.900 | 59,200 | -0.10(-5.00%) |
Jun 13, 2017 | 1.950 | 2.000 | 1.950 | 2.000 | 3,600 | +0.05(+2.56%) |
Jun 12, 2017 | 1.960 | 1.990 | 1.930 | 1.950 | 3,700 | +0.00(+0.00%) |
Jun 09, 2017 | 1.980 | 1.980 | 1.950 | 1.950 | 9,400 | -0.05(-2.50%) |
Jun 08, 2017 | 1.980 | 2.000 | 1.980 | 2.000 | 350 | +0.02(+1.01%) |
Jun 07, 2017 | 2.030 | 2.060 | 1.980 | 1.980 | 16,750 | -0.05(-2.46%) |
Jun 06, 2017 | 2.030 | 2.070 | 2.030 | 2.030 | 70,500 | +0.01(+0.50%) |
Jun 05, 2017 | 2.020 | 2.100 | 2.020 | 2.020 | 12,200 | -0.06(-2.88%) |
Jun 02, 2017 | 2.090 | 2.115 | 2.060 | 2.080 | 13,100 | -0.02(-0.95%) |
Jun 01, 2017 | 2.140 | 2.200 | 2.100 | 2.100 | 95,700 | +0.00(+0.00%) |
May 31, 2017 | 2.250 | 2.250 | 2.000 | 2.100 | 43,550 | -0.15(-6.67%) |
May 30, 2017 | 2.370 | 2.370 | 2.250 | 2.250 | 23,780 | -0.01(-0.44%) |
May 29, 2017 | 2.320 | 2.330 | 2.260 | 2.260 | 4,392 | -0.13(-5.44%) |
May 26, 2017 | 2.330 | 2.390 | 2.310 | 2.390 | 700 | +0.04(+1.70%) |
May 25, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 7,900 | -0.05(-2.08%) |
May 24, 2017 | 2.400 | 2.400 | 2.380 | 2.400 | 2,841 | +0.00(+0.00%) |
May 23, 2017 | 2.390 | 2.400 | 2.350 | 2.400 | 7,200 | +0.02(+0.84%) |
May 19, 2017 | 2.410 | 2.430 | 2.380 | 2.380 | 22,300 | -0.02(-0.83%) |
May 18, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.03(-1.23%) |
May 17, 2017 | 2.500 | 2.500 | 2.430 | 2.430 | 66,100 | -0.07(-2.80%) |
May 16, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 4,100 | -0.01(-0.40%) |
May 15, 2017 | 2.540 | 2.580 | 2.500 | 2.510 | 8,286 | +0.09(+3.72%) |
May 12, 2017 | 2.430 | 2.430 | 2.370 | 2.420 | 3,900 | +0.00(+0.00%) |
May 11, 2017 | 2.460 | 2.500 | 2.420 | 2.420 | 6,470 | -0.04(-1.63%) |
May 10, 2017 | 2.450 | 2.460 | 2.450 | 2.460 | 55,656 | +0.06(+2.50%) |
May 09, 2017 | 2.480 | 2.480 | 2.400 | 2.400 | 11,805 | -0.05(-2.04%) |
May 08, 2017 | 2.455 | 2.550 | 2.450 | 2.450 | 11,385 | +0.05(+2.08%) |
May 05, 2017 | 2.460 | 2.470 | 2.400 | 2.400 | 6,875 | -0.02(-0.83%) |
May 04, 2017 | 2.670 | 2.670 | 2.410 | 2.420 | 12,200 | -0.20(-7.63%) |
May 03, 2017 | 2.690 | 2.690 | 2.620 | 2.620 | 2,100 | -0.03(-1.13%) |
May 02, 2017 | 2.610 | 2.650 | 2.600 | 2.650 | 1,700 | +0.05(+1.92%) |
May 01, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 8,250 | -0.05(-1.89%) |
Apr 28, 2017 | 2.660 | 2.660 | 2.650 | 2.650 | 2,400 | -0.02(-0.75%) |
Apr 27, 2017 | 2.650 | 2.670 | 2.540 | 2.670 | 19,604 | -0.08(-2.91%) |
Apr 26, 2017 | 2.730 | 2.750 | 2.700 | 2.750 | 600 | +0.00(+0.00%) |
Apr 25, 2017 | 2.800 | 2.800 | 2.670 | 2.750 | 7,200 | -0.17(-5.82%) |
Apr 24, 2017 | 2.770 | 2.920 | 2.770 | 2.920 | 3,669 | +0.08(+2.82%) |
Apr 21, 2017 | 2.820 | 2.840 | 2.820 | 2.840 | 1,100 | +0.02(+0.71%) |
Apr 20, 2017 | 2.670 | 2.820 | 2.670 | 2.820 | 2,250 | +0.12(+4.44%) |
Apr 19, 2017 | 2.890 | 2.890 | 2.700 | 2.700 | 8,600 | -0.19(-6.57%) |
Apr 18, 2017 | 2.890 | 2.890 | 2.850 | 2.890 | 4,200 | +0.00(+0.00%) |
Apr 17, 2017 | 2.820 | 2.890 | 2.800 | 2.890 | 8,950 | +0.04(+1.40%) |
Apr 13, 2017 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.00(+0.00%) |
Apr 12, 2017 | 2.850 | 2.900 | 2.830 | 2.850 | 2,865 | +0.00(+0.00%) |
Apr 11, 2017 | 2.910 | 2.910 | 2.850 | 2.850 | 2,570 | -0.05(-1.72%) |
Apr 10, 2017 | 2.870 | 2.900 | 2.810 | 2.900 | 7,743 | +0.05(+1.75%) |
Apr 07, 2017 | 2.870 | 2.870 | 2.850 | 2.850 | 1,905 | -0.06(-2.06%) |
Apr 06, 2017 | 2.850 | 2.925 | 2.850 | 2.910 | 7,545 | +0.05(+1.75%) |
Apr 05, 2017 | 2.880 | 2.950 | 2.860 | 2.860 | 14,512 | -0.09(-3.05%) |
Apr 04, 2017 | 2.920 | 2.950 | 2.880 | 2.950 | 4,550 | -0.10(-3.28%) |
Mar 31, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.08(+2.69%) | |
Mar 30, 2017 | 2.970 | 3.040 | 2.920 | 2.970 | 10,100 | -0.08(-2.62%) |
Mar 29, 2017 | 3.050 | 3.050 | 3.030 | 3.050 | 30,080 | +0.00(+0.00%) |
Mar 28, 2017 | 2.960 | 3.050 | 2.960 | 3.050 | 25,554 | +0.13(+4.45%) |
Mar 27, 2017 | 2.860 | 2.920 | 2.850 | 2.920 | 5,835 | +0.03(+1.04%) |
Mar 24, 2017 | 2.840 | 2.890 | 2.840 | 2.890 | 2,700 | +0.09(+3.21%) |
Mar 23, 2017 | 2.810 | 2.810 | 2.800 | 2.800 | 6,700 | -0.03(-1.06%) |
Mar 22, 2017 | 2.850 | 2.850 | 2.830 | 2.830 | 1,922 | -0.01(-0.35%) |
Mar 21, 2017 | 2.940 | 3.000 | 2.800 | 2.840 | 57,850 | +0.04(+1.43%) |
Mar 20, 2017 | 2.870 | 2.890 | 2.800 | 2.800 | 26,900 | -0.05(-1.75%) |
Mar 17, 2017 | 2.890 | 2.900 | 2.850 | 2.850 | 2,250 | -0.05(-1.72%) |
Mar 16, 2017 | 2.890 | 2.900 | 2.890 | 2.900 | 4,000 | +0.00(+0.00%) |
Mar 15, 2017 | 2.880 | 2.900 | 2.880 | 2.900 | 5,900 | +0.00(+0.00%) |
Mar 14, 2017 | 2.900 | 2.900 | 2.810 | 2.900 | 23,284 | +0.00(+0.00%) |
Mar 13, 2017 | 2.930 | 3.000 | 2.900 | 2.900 | 5,250 | +0.05(+1.75%) |
Mar 10, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 2,700 | +0.07(+2.52%) |
Mar 09, 2017 | 2.790 | 2.800 | 2.770 | 2.780 | 4,000 | +0.00(+0.00%) |
Mar 08, 2017 | 2.900 | 2.950 | 2.800 | 2.780 | 122,445 | -0.07(-2.46%) |
Mar 07, 2017 | 2.900 | 2.900 | 2.840 | 2.850 | 21,350 | -0.05(-1.72%) |
Mar 06, 2017 | 2.880 | 2.910 | 2.860 | 2.900 | 12,252 | +0.00(+0.00%) |
Mar 03, 2017 | 2.860 | 2.900 | 2.830 | 2.900 | 11,814 | +0.08(+2.84%) |
Mar 02, 2017 | 2.920 | 2.920 | 2.820 | 2.820 | 8,050 | -0.16(-5.37%) |
Mar 01, 2017 | 2.950 | 2.980 | 2.950 | 2.980 | 73,935 | +0.03(+1.02%) |
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%) |