Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.805 | 2.809 | 2.796 | 2.809 | 867,031 | +0.00(+0.15%) |
Jan 30, 2017 | 2.805 | 2.805 | 2.788 | 2.805 | 1,049,851 | +0.02(+0.61%) |
Jan 27, 2017 | 2.809 | 2.809 | 2.784 | 2.788 | 796,010 | -0.02(-0.60%) |
Jan 26, 2017 | 2.792 | 2.813 | 2.790 | 2.805 | 783,072 | +0.01(+0.45%) |
Jan 25, 2017 | 2.801 | 2.805 | 2.782 | 2.792 | 822,192 | +0.01(+0.30%) |
Jan 24, 2017 | 2.775 | 2.788 | 2.767 | 2.784 | 813,766 | +0.02(+0.76%) |
Jan 23, 2017 | 2.754 | 2.780 | 2.754 | 2.763 | 858,742 | +0.00(+0.15%) |
Jan 20, 2017 | 2.754 | 2.767 | 2.754 | 2.758 | 547,293 | +0.01(+0.31%) |
Jan 19, 2017 | 2.758 | 2.771 | 2.750 | 2.750 | 446,793 | -0.01(-0.46%) |
Jan 18, 2017 | 2.754 | 2.770 | 2.750 | 2.763 | 411,645 | +0.00(+0.00%) |
Jan 17, 2017 | 2.771 | 2.775 | 2.758 | 2.763 | 772,162 | -0.01(-0.30%) |
Jan 13, 2017 | 2.771 | 2.771 | 2.771 | 0 | +0.02(+0.77%) | |
Jan 12, 2017 | 2.750 | 2.758 | 2.737 | 2.750 | 639,033 | +0.00(+0.00%) |
Jan 11, 2017 | 2.775 | 2.775 | 2.742 | 2.750 | 984,805 | -0.01(-0.38%) |
Jan 10, 2017 | 2.744 | 2.761 | 2.736 | 2.761 | 913,356 | +0.02(+0.61%) |
Jan 09, 2017 | 2.748 | 2.765 | 2.731 | 2.744 | 839,260 | -0.00(-0.15%) |
Jan 06, 2017 | 2.731 | 2.748 | 2.713 | 2.748 | 964,171 | +0.05(+1.70%) |
Jan 05, 2017 | 2.690 | 2.719 | 2.685 | 2.702 | 4,527,746 | +0.00(+0.15%) |
Jan 04, 2017 | 2.685 | 2.736 | 2.685 | 2.698 | 3,705,811 | +0.03(+1.10%) |
Jan 03, 2017 | 2.681 | 2.715 | 2.660 | 2.669 | 3,474,611 | +0.00(+0.16%) |
Dec 30, 2016 | 2.664 | 2.664 | 2.664 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.673 | 2.698 | 2.660 | 2.664 | 1,057,334 | -0.00(-0.16%) |
Dec 28, 2016 | 2.715 | 2.731 | 2.660 | 2.669 | 1,283,485 | -0.05(-1.69%) |
Dec 27, 2016 | 2.685 | 2.719 | 2.685 | 2.715 | 675,276 | +0.03(+1.09%) |
Dec 23, 2016 | 2.685 | 2.685 | 2.685 | 0 | -0.00(-0.16%) | |
Dec 22, 2016 | 2.681 | 2.706 | 2.681 | 2.690 | 780,471 | -0.00(-0.15%) |
Dec 21, 2016 | 2.694 | 2.715 | 2.681 | 2.694 | 750,886 | -0.00(-0.15%) |
Dec 20, 2016 | 2.727 | 2.744 | 2.694 | 2.698 | 1,062,734 | -0.03(-1.22%) |
Dec 19, 2016 | 2.736 | 2.748 | 2.727 | 2.731 | 779,478 | -0.01(-0.46%) |
Dec 16, 2016 | 2.736 | 2.761 | 2.736 | 2.744 | 561,368 | -0.00(-0.15%) |
Dec 15, 2016 | 2.723 | 2.773 | 2.723 | 2.748 | 745,168 | +0.02(+0.61%) |
Dec 14, 2016 | 2.761 | 2.766 | 2.723 | 2.731 | 708,377 | -0.04(-1.36%) |
Dec 13, 2016 | 2.744 | 2.777 | 2.744 | 2.769 | 671,460 | +0.02(+0.61%) |
Dec 12, 2016 | 2.756 | 2.794 | 2.740 | 2.752 | 780,572 | -0.02(-0.75%) |
Dec 09, 2016 | 2.773 | 2.790 | 2.761 | 2.773 | 558,978 | +0.00(+0.00%) |
Dec 08, 2016 | 2.777 | 2.786 | 2.740 | 2.773 | 998,510 | +0.00(+0.08%) |
Dec 07, 2016 | 2.742 | 2.775 | 2.734 | 2.771 | 1,093,931 | +0.02(+0.90%) |
Dec 06, 2016 | 2.717 | 2.753 | 2.717 | 2.746 | 874,490 | +0.03(+1.09%) |
Dec 05, 2016 | 2.688 | 2.717 | 2.688 | 2.717 | 766,475 | +0.03(+1.06%) |
Dec 02, 2016 | 2.647 | 2.705 | 2.647 | 2.688 | 1,906,472 | +0.04(+1.56%) |
Dec 01, 2016 | 2.639 | 2.672 | 2.637 | 2.647 | 755,379 | -0.00(-0.16%) |
Nov 30, 2016 | 2.697 | 2.697 | 2.647 | 2.651 | 1,039,683 | -0.03(-1.23%) |
Nov 29, 2016 | 2.668 | 2.692 | 2.667 | 2.684 | 603,830 | +0.02(+0.62%) |
Nov 28, 2016 | 2.659 | 2.684 | 2.639 | 2.668 | 1,474,582 | +0.02(+0.92%) |
Nov 25, 2016 | 2.655 | 2.655 | 2.637 | 2.643 | 238,400 | -0.00(-0.14%) |
Nov 23, 2016 | 2.647 | 2.647 | 2.647 | 0 | +0.02(+0.95%) | |
Nov 22, 2016 | 2.601 | 2.626 | 2.572 | 2.622 | 1,092,527 | +0.01(+0.48%) |
Nov 21, 2016 | 2.568 | 2.610 | 2.568 | 2.610 | 760,976 | +0.03(+1.12%) |
Nov 18, 2016 | 2.601 | 2.601 | 2.548 | 2.581 | 930,213 | -0.01(-0.32%) |
Nov 17, 2016 | 2.552 | 2.601 | 2.536 | 2.589 | 984,062 | +0.06(+2.29%) |
Nov 16, 2016 | 2.465 | 2.535 | 2.461 | 2.531 | 832,921 | +0.05(+2.17%) |
Nov 15, 2016 | 2.419 | 2.493 | 2.411 | 2.477 | 1,132,057 | +0.05(+2.22%) |
Nov 14, 2016 | 2.461 | 2.469 | 2.403 | 2.424 | 1,092,681 | -0.05(-2.17%) |
Nov 11, 2016 | 2.436 | 2.498 | 2.419 | 2.477 | 1,150,793 | +0.01(+0.50%) |
Nov 10, 2016 | 2.502 | 2.519 | 2.457 | 2.465 | 1,224,786 | -0.04(-1.49%) |
Nov 09, 2016 | 2.465 | 2.534 | 2.448 | 2.502 | 921,648 | -0.04(-1.47%) |
Nov 08, 2016 | 2.502 | 2.564 | 2.502 | 2.539 | 728,746 | +0.02(+0.90%) |
Nov 07, 2016 | 2.545 | 2.566 | 2.513 | 2.517 | 939,790 | +0.00(+0.16%) |
Nov 04, 2016 | 2.504 | 2.541 | 2.493 | 2.513 | 822,090 | +0.02(+0.82%) |
Nov 03, 2016 | 2.492 | 2.510 | 2.472 | 2.492 | 779,481 | -0.01(-0.33%) |
Nov 02, 2016 | 2.578 | 2.578 | 2.492 | 2.500 | 2,416,192 | -0.10(-3.78%) |
Nov 01, 2016 | 2.639 | 2.656 | 2.558 | 2.598 | 1,691,240 | -0.02(-0.94%) |
Oct 31, 2016 | 2.660 | 2.680 | 2.623 | 2.623 | 1,262,785 | -0.02(-0.93%) |
Oct 28, 2016 | 2.701 | 2.712 | 2.639 | 2.648 | 1,043,903 | -0.06(-2.12%) |
Oct 27, 2016 | 2.754 | 2.754 | 2.701 | 2.705 | 672,944 | -0.04(-1.49%) |
Oct 26, 2016 | 2.734 | 2.754 | 2.734 | 2.746 | 749,712 | -0.00(-0.15%) |
Oct 25, 2016 | 2.762 | 2.766 | 2.750 | 2.750 | 377,920 | -0.00(-0.15%) |
Oct 24, 2016 | 2.758 | 2.770 | 2.750 | 2.754 | 485,835 | +0.00(+0.00%) |
Oct 21, 2016 | 2.717 | 2.762 | 2.717 | 2.754 | 620,167 | +0.02(+0.60%) |
Oct 20, 2016 | 2.729 | 2.749 | 2.721 | 2.738 | 591,255 | +0.01(+0.30%) |
Oct 19, 2016 | 2.676 | 2.734 | 2.676 | 2.729 | 588,450 | +0.05(+1.99%) |
Oct 18, 2016 | 2.672 | 2.684 | 2.668 | 2.676 | 996,030 | +0.01(+0.31%) |
Oct 17, 2016 | 2.725 | 2.725 | 2.660 | 2.668 | 913,041 | -0.07(-2.54%) |
Oct 14, 2016 | 2.734 | 2.750 | 2.734 | 2.738 | 355,501 | +0.00(+0.00%) |
Oct 13, 2016 | 2.725 | 2.738 | 2.701 | 2.738 | 661,923 | -0.01(-0.45%) |
Oct 12, 2016 | 2.734 | 2.750 | 2.717 | 2.750 | 695,011 | +0.00(+0.00%) |
Oct 11, 2016 | 2.770 | 2.770 | 2.725 | 2.750 | 1,005,641 | -0.01(-0.52%) |
Oct 10, 2016 | 2.748 | 2.764 | 2.741 | 2.764 | 619,631 | +0.02(+0.74%) |
Oct 07, 2016 | 2.756 | 2.761 | 2.736 | 2.744 | 572,016 | -0.01(-0.29%) |
Oct 06, 2016 | 2.764 | 2.764 | 2.744 | 2.752 | 652,280 | -0.02(-0.59%) |
Oct 05, 2016 | 2.764 | 2.776 | 2.756 | 2.768 | 1,089,069 | +0.01(+0.44%) |
Oct 04, 2016 | 2.728 | 2.760 | 2.720 | 2.756 | 902,185 | +0.02(+0.89%) |
Oct 03, 2016 | 2.716 | 2.748 | 2.716 | 2.732 | 800,791 | -0.00(-0.15%) |
Sep 30, 2016 | 2.756 | 2.772 | 2.736 | 2.736 | 757,923 | -0.01(-0.44%) |
Sep 29, 2016 | 2.748 | 2.750 | 2.724 | 2.748 | 1,320,682 | +0.00(+0.15%) |
Sep 28, 2016 | 2.728 | 2.746 | 2.720 | 2.744 | 1,100,014 | +0.02(+0.89%) |
Sep 27, 2016 | 2.691 | 2.720 | 2.679 | 2.720 | 287,562 | +0.02(+0.75%) |
Sep 26, 2016 | 2.699 | 2.712 | 2.687 | 2.699 | 571,009 | -0.02(-0.74%) |
Sep 23, 2016 | 2.716 | 2.720 | 2.691 | 2.720 | 523,260 | +0.01(+0.45%) |
Sep 22, 2016 | 2.703 | 2.712 | 2.695 | 2.707 | 730,583 | +0.03(+1.06%) |
Sep 21, 2016 | 2.667 | 2.679 | 2.639 | 2.679 | 820,835 | +0.02(+0.92%) |
Sep 20, 2016 | 2.667 | 2.667 | 2.651 | 2.655 | 504,677 | +0.00(+0.00%) |
Sep 19, 2016 | 2.639 | 2.655 | 2.626 | 2.655 | 454,513 | +0.02(+0.77%) |
Sep 16, 2016 | 2.630 | 2.643 | 2.630 | 2.635 | 277,952 | -0.00(-0.15%) |
Sep 15, 2016 | 2.630 | 2.655 | 2.626 | 2.639 | 649,675 | +0.02(+0.77%) |
Sep 14, 2016 | 2.598 | 2.647 | 2.598 | 2.618 | 640,324 | +0.01(+0.31%) |
Sep 13, 2016 | 2.663 | 2.675 | 2.602 | 2.610 | 1,153,328 | -0.07(-2.57%) |
Sep 12, 2016 | 2.635 | 2.687 | 2.578 | 2.679 | 1,486,769 | +0.02(+0.92%) |
Sep 09, 2016 | 2.736 | 2.736 | 2.635 | 2.655 | 1,235,680 | -0.09(-3.25%) |
Sep 08, 2016 | 2.744 | 2.764 | 2.736 | 2.744 | 649,058 | +0.01(+0.22%) |
Sep 07, 2016 | 2.714 | 2.750 | 2.714 | 2.738 | 883,664 | +0.02(+0.74%) |
Sep 06, 2016 | 2.702 | 2.718 | 2.694 | 2.718 | 641,797 | +0.04(+1.50%) |
Sep 02, 2016 | 2.674 | 2.678 | 2.678 | 2.678 | 2,547,780 | +0.01(+0.30%) |
Sep 01, 2016 | 2.674 | 2.678 | 2.658 | 2.670 | 565,775 | +0.00(+0.00%) |
Aug 31, 2016 | 2.686 | 2.690 | 2.666 | 2.670 | 546,925 | -0.01(-0.30%) |
Aug 30, 2016 | 2.678 | 2.694 | 2.678 | 2.678 | 564,397 | +0.00(+0.15%) |
Aug 29, 2016 | 2.694 | 2.702 | 2.674 | 2.674 | 774,651 | -0.01(-0.45%) |
Aug 26, 2016 | 2.674 | 2.710 | 2.674 | 2.686 | 486,833 | +0.01(+0.45%) |
Aug 25, 2016 | 2.698 | 2.702 | 2.663 | 2.674 | 561,645 | -0.03(-1.19%) |
Aug 24, 2016 | 2.710 | 2.714 | 2.698 | 2.706 | 497,098 | -0.00(-0.15%) |
Aug 23, 2016 | 2.698 | 2.710 | 2.690 | 2.710 | 739,347 | +0.02(+0.75%) |
Aug 22, 2016 | 2.698 | 2.702 | 2.686 | 2.690 | 502,967 | +0.00(+0.00%) |
Aug 19, 2016 | 2.710 | 2.710 | 2.682 | 2.690 | 549,573 | -0.01(-0.45%) |
Aug 18, 2016 | 2.686 | 2.702 | 2.686 | 2.702 | 563,209 | +0.02(+0.75%) |
Aug 17, 2016 | 2.698 | 2.698 | 2.682 | 2.682 | 490,071 | -0.01(-0.30%) |
Aug 16, 2016 | 2.682 | 2.694 | 2.678 | 2.690 | 455,407 | +0.00(+0.00%) |
Aug 15, 2016 | 2.674 | 2.694 | 2.674 | 2.690 | 669,151 | +0.02(+0.90%) |
Aug 12, 2016 | 2.666 | 2.678 | 2.646 | 2.666 | 470,881 | +0.01(+0.45%) |
Aug 11, 2016 | 2.658 | 2.670 | 2.651 | 2.654 | 545,010 | +0.01(+0.30%) |
Aug 10, 2016 | 2.686 | 2.695 | 2.638 | 2.646 | 962,646 | -0.04(-1.35%) |
Aug 09, 2016 | 2.686 | 2.710 | 2.654 | 2.682 | 974,645 | +0.01(+0.53%) |
Aug 08, 2016 | 2.688 | 2.703 | 2.648 | 2.668 | 1,052,013 | -0.02(-0.59%) |
Aug 05, 2016 | 2.652 | 2.691 | 2.650 | 2.684 | 981,940 | +0.06(+2.12%) |
Aug 04, 2016 | 2.596 | 2.652 | 2.596 | 2.628 | 815,391 | +0.02(+0.76%) |
Aug 03, 2016 | 2.640 | 2.640 | 2.552 | 2.608 | 2,569,048 | -0.03(-1.06%) |
Aug 02, 2016 | 2.707 | 2.731 | 2.636 | 2.636 | 1,300,261 | -0.07(-2.50%) |
Aug 01, 2016 | 2.695 | 2.711 | 2.691 | 2.703 | 916,053 | +0.02(+0.89%) |
Jul 29, 2016 | 2.691 | 2.711 | 2.664 | 2.680 | 1,138,453 | -0.02(-0.59%) |
Jul 28, 2016 | 2.695 | 2.715 | 2.680 | 2.695 | 784,286 | +0.02(+0.59%) |
Jul 27, 2016 | 2.672 | 2.688 | 2.662 | 2.680 | 914,247 | +0.03(+1.05%) |
Jul 26, 2016 | 2.632 | 2.652 | 2.632 | 2.652 | 814,732 | +0.02(+0.60%) |
Jul 25, 2016 | 2.628 | 2.648 | 2.620 | 2.636 | 827,553 | +0.01(+0.45%) |
Jul 22, 2016 | 2.608 | 2.624 | 2.600 | 2.624 | 488,426 | +0.03(+1.07%) |
Jul 21, 2016 | 2.644 | 2.656 | 2.588 | 2.596 | 832,961 | -0.04(-1.51%) |
Jul 20, 2016 | 2.608 | 2.636 | 2.592 | 2.636 | 881,085 | +0.04(+1.69%) |
Jul 19, 2016 | 2.572 | 2.596 | 2.559 | 2.592 | 779,603 | +0.02(+0.93%) |
Jul 18, 2016 | 2.525 | 2.570 | 2.519 | 2.568 | 883,706 | +0.05(+1.89%) |
Jul 15, 2016 | 2.513 | 2.523 | 2.505 | 2.521 | 536,235 | +0.01(+0.32%) |
Jul 14, 2016 | 2.528 | 2.528 | 2.501 | 2.513 | 827,991 | +0.01(+0.48%) |
Jul 13, 2016 | 2.564 | 2.564 | 2.501 | 2.501 | 1,279,429 | -0.05(-1.87%) |
Jul 12, 2016 | 2.560 | 2.572 | 2.544 | 2.548 | 744,765 | +0.00(+0.00%) |
Jul 11, 2016 | 2.544 | 2.564 | 2.536 | 2.548 | 875,043 | +0.02(+0.79%) |
Jul 08, 2016 | 2.509 | 2.552 | 2.501 | 2.528 | 952,621 | +0.02(+0.95%) |
Jul 07, 2016 | 2.481 | 2.509 | 2.473 | 2.505 | 650,824 | +0.01(+0.40%) |
Jul 06, 2016 | 2.463 | 2.495 | 2.463 | 2.495 | 1,140,139 | +0.04(+1.77%) |
Jul 05, 2016 | 2.432 | 2.451 | 2.416 | 2.451 | 1,179,767 | +0.02(+0.81%) |
Jul 01, 2016 | 2.432 | 2.432 | 2.432 | 2.432 | 791,903 | +0.01(+0.49%) |
Jun 30, 2016 | 2.396 | 2.420 | 2.392 | 2.420 | 726,314 | +0.02(+0.99%) |
Jun 29, 2016 | 2.377 | 2.404 | 2.373 | 2.396 | 802,409 | +0.04(+1.84%) |
Jun 28, 2016 | 2.353 | 2.373 | 2.345 | 2.353 | 1,411,249 | +0.03(+1.36%) |
Jun 27, 2016 | 2.361 | 2.361 | 2.306 | 2.322 | 1,257,161 | -0.06(-2.32%) |
Jun 24, 2016 | 2.341 | 2.381 | 2.294 | 2.377 | 1,954,254 | -0.02(-0.82%) |
Jun 23, 2016 | 2.377 | 2.396 | 2.369 | 2.396 | 787,775 | +0.06(+2.35%) |
Jun 22, 2016 | 2.369 | 2.369 | 2.325 | 2.341 | 622,314 | -0.02(-0.67%) |
Jun 21, 2016 | 2.365 | 2.365 | 2.349 | 2.357 | 494,232 | +0.01(+0.34%) |
Jun 20, 2016 | 2.341 | 2.357 | 2.329 | 2.349 | 729,114 | +0.04(+1.53%) |
Jun 17, 2016 | 2.333 | 2.333 | 2.310 | 2.314 | 561,376 | -0.01(-0.34%) |
Jun 16, 2016 | 2.306 | 2.325 | 2.294 | 2.322 | 508,266 | +0.02(+0.68%) |
Jun 15, 2016 | 2.298 | 2.318 | 2.298 | 2.306 | 499,836 | +0.00(+0.17%) |
Jun 14, 2016 | 2.329 | 2.337 | 2.268 | 2.302 | 1,528,601 | -0.02(-0.85%) |
Jun 13, 2016 | 2.337 | 2.341 | 2.318 | 2.322 | 794,337 | -0.03(-1.34%) |
Jun 10, 2016 | 2.400 | 2.400 | 2.349 | 2.353 | 822,852 | -0.05(-2.13%) |
Jun 09, 2016 | 2.396 | 2.416 | 2.393 | 2.404 | 747,641 | +0.00(+0.08%) |
Jun 08, 2016 | 2.410 | 2.422 | 2.391 | 2.402 | 730,947 | +0.00(+0.16%) |
Jun 07, 2016 | 2.394 | 2.402 | 2.387 | 2.398 | 766,269 | +0.02(+0.82%) |
Jun 06, 2016 | 2.367 | 2.389 | 2.367 | 2.379 | 1,136,526 | +0.02(+0.66%) |
Jun 03, 2016 | 2.355 | 2.363 | 2.344 | 2.363 | 606,967 | +0.01(+0.50%) |
Jun 02, 2016 | 2.352 | 2.355 | 2.332 | 2.352 | 1,539,889 | +0.01(+0.33%) |
Jun 01, 2016 | 2.332 | 2.355 | 2.328 | 2.344 | 893,847 | +0.02(+0.84%) |
May 31, 2016 | 2.313 | 2.336 | 2.305 | 2.324 | 825,654 | +0.00(+0.17%) |
May 27, 2016 | 2.328 | 2.320 | 2.320 | 2.320 | 612,579 | +0.00(+0.17%) |
May 26, 2016 | 2.328 | 2.332 | 2.309 | 2.317 | 699,858 | +0.00(+0.17%) |
May 25, 2016 | 2.317 | 2.317 | 2.297 | 2.313 | 610,964 | +0.02(+0.85%) |
May 24, 2016 | 2.285 | 2.309 | 2.270 | 2.293 | 792,112 | +0.02(+0.86%) |
May 23, 2016 | 2.262 | 2.285 | 2.258 | 2.274 | 562,283 | +0.01(+0.52%) |
May 20, 2016 | 2.262 | 2.266 | 2.258 | 2.262 | 449,944 | +0.02(+0.69%) |
May 19, 2016 | 2.258 | 2.262 | 2.223 | 2.246 | 1,023,732 | -0.02(-1.03%) |
May 18, 2016 | 2.258 | 2.274 | 2.258 | 2.270 | 771,770 | +0.03(+1.22%) |
May 17, 2016 | 2.266 | 2.278 | 2.232 | 2.243 | 799,908 | -0.01(-0.52%) |
May 16, 2016 | 2.239 | 2.254 | 2.239 | 2.254 | 399,342 | +0.01(+0.34%) |
May 13, 2016 | 2.258 | 2.266 | 2.211 | 2.246 | 542,873 | -0.01(-0.52%) |
May 12, 2016 | 2.227 | 2.258 | 2.223 | 2.258 | 693,088 | +0.05(+2.29%) |
May 11, 2016 | 2.250 | 2.266 | 2.200 | 2.208 | 1,189,146 | -0.04(-1.90%) |
May 10, 2016 | 2.270 | 2.285 | 2.231 | 2.250 | 1,665,620 | -0.02(-0.94%) |
May 09, 2016 | 2.260 | 2.279 | 2.256 | 2.272 | 608,061 | +0.00(+0.17%) |
May 06, 2016 | 2.276 | 2.283 | 2.256 | 2.268 | 701,551 | -0.01(-0.34%) |
May 05, 2016 | 2.276 | 2.295 | 2.264 | 2.276 | 776,204 | +0.01(+0.34%) |
May 04, 2016 | 2.253 | 2.272 | 2.237 | 2.268 | 1,167,410 | -0.00(-0.17%) |
May 03, 2016 | 2.291 | 2.291 | 2.245 | 2.272 | 1,608,124 | -0.01(-0.34%) |
May 02, 2016 | 2.295 | 2.310 | 2.276 | 2.279 | 1,597,821 | +0.00(+0.17%) |
Apr 29, 2016 | 2.279 | 2.283 | 2.256 | 2.276 | 1,241,432 | +0.01(+0.34%) |
Apr 28, 2016 | 2.283 | 2.303 | 2.264 | 2.268 | 1,583,335 | -0.01(-0.51%) |
Apr 27, 2016 | 2.272 | 2.283 | 2.268 | 2.279 | 1,315,703 | +0.02(+0.68%) |
Apr 26, 2016 | 2.249 | 2.264 | 2.249 | 2.264 | 824,107 | +0.01(+0.51%) |
Apr 25, 2016 | 2.249 | 2.253 | 2.237 | 2.253 | 1,013,278 | +0.00(+0.17%) |
Apr 22, 2016 | 2.229 | 2.253 | 2.226 | 2.249 | 1,314,025 | +0.03(+1.21%) |
Apr 21, 2016 | 2.226 | 2.226 | 2.210 | 2.222 | 936,561 | +0.01(+0.35%) |
Apr 20, 2016 | 2.202 | 2.222 | 2.191 | 2.214 | 1,234,874 | +0.02(+0.70%) |
Apr 19, 2016 | 2.191 | 2.199 | 2.176 | 2.199 | 946,508 | +0.03(+1.24%) |
Apr 18, 2016 | 2.156 | 2.176 | 2.156 | 2.172 | 710,571 | +0.00(+0.18%) |
Apr 15, 2016 | 2.168 | 2.183 | 2.168 | 2.168 | 602,317 | -0.01(-0.35%) |
Apr 14, 2016 | 2.156 | 2.176 | 2.145 | 2.176 | 1,339,347 | +0.03(+1.44%) |
Apr 13, 2016 | 2.129 | 2.149 | 2.122 | 2.145 | 1,113,056 | +0.02(+0.72%) |
Apr 12, 2016 | 2.095 | 2.137 | 2.095 | 2.129 | 790,267 | +0.03(+1.47%) |
Apr 11, 2016 | 2.102 | 2.106 | 2.091 | 2.099 | 789,540 | +0.01(+0.37%) |
Apr 08, 2016 | 2.095 | 2.110 | 2.083 | 2.091 | 904,695 | +0.00(+0.00%) |
Apr 07, 2016 | 2.118 | 2.122 | 2.087 | 2.091 | 1,226,273 | -0.02(-1.00%) |
Apr 06, 2016 | 2.112 | 2.125 | 2.101 | 2.112 | 885,004 | +0.01(+0.36%) |
Apr 05, 2016 | 2.101 | 2.108 | 2.093 | 2.104 | 736,322 | -0.00(-0.18%) |
Apr 04, 2016 | 2.116 | 2.120 | 2.101 | 2.108 | 1,415,113 | +0.00(+0.18%) |
Apr 01, 2016 | 2.108 | 2.112 | 2.085 | 2.104 | 1,132,834 | -0.00(-0.18%) |
Mar 31, 2016 | 2.059 | 2.116 | 2.059 | 2.108 | 1,577,961 | +0.03(+1.65%) |
Mar 30, 2016 | 2.074 | 2.085 | 2.063 | 2.074 | 704,725 | +0.02(+0.93%) |
Mar 29, 2016 | 2.036 | 2.066 | 2.032 | 2.055 | 894,170 | +0.02(+1.12%) |
Mar 28, 2016 | 2.047 | 2.055 | 2.032 | 2.032 | 789,457 | -0.02(-0.74%) |
Mar 24, 2016 | 2.063 | 2.047 | 2.047 | 2.047 | 1,064,544 | -0.03(-1.47%) |
Mar 23, 2016 | 2.112 | 2.116 | 2.070 | 2.078 | 1,089,170 | -0.03(-1.27%) |
Mar 22, 2016 | 2.089 | 2.112 | 2.083 | 2.104 | 1,042,241 | +0.02(+0.73%) |
Mar 21, 2016 | 2.082 | 2.093 | 2.078 | 2.089 | 526,212 | +0.01(+0.37%) |
Mar 18, 2016 | 2.074 | 2.085 | 2.063 | 2.082 | 685,126 | +0.02(+0.92%) |
Mar 17, 2016 | 2.040 | 2.063 | 2.032 | 2.063 | 895,799 | +0.03(+1.69%) |
Mar 16, 2016 | 1.998 | 2.032 | 1.994 | 2.028 | 646,181 | +0.03(+1.52%) |
Mar 15, 2016 | 2.005 | 2.005 | 1.983 | 1.998 | 594,457 | -0.01(-0.57%) |
Mar 14, 2016 | 2.009 | 2.009 | 1.990 | 2.009 | 467,282 | +0.01(+0.38%) |
Mar 11, 2016 | 1.998 | 2.005 | 1.986 | 2.002 | 692,926 | +0.02(+1.15%) |
Mar 10, 2016 | 1.990 | 1.994 | 1.965 | 1.979 | 989,048 | +0.01(+0.39%) |
Mar 09, 2016 | 1.975 | 1.975 | 1.945 | 1.971 | 805,595 | +0.02(+0.88%) |
Mar 08, 2016 | 1.962 | 1.965 | 1.947 | 1.954 | 1,147,621 | +0.00(+0.00%) |
Mar 07, 2016 | 1.947 | 1.963 | 1.947 | 1.954 | 1,058,484 | +0.01(+0.39%) |
Mar 04, 2016 | 1.932 | 1.947 | 1.931 | 1.947 | 1,223,931 | +0.03(+1.37%) |
Mar 03, 2016 | 1.924 | 1.939 | 1.913 | 1.920 | 957,856 | +0.00(+0.20%) |
Mar 02, 2016 | 1.916 | 1.916 | 1.890 | 1.916 | 1,749,822 | +0.01(+0.59%) |
Mar 01, 2016 | 1.875 | 1.905 | 1.856 | 1.905 | 1,526,194 | +0.06(+3.05%) |
Feb 29, 2016 | 1.815 | 1.849 | 1.815 | 1.849 | 813,126 | +0.03(+1.86%) |
Feb 26, 2016 | 1.785 | 1.815 | 1.781 | 1.815 | 1,176,638 | +0.04(+2.33%) |
Feb 25, 2016 | 1.736 | 1.777 | 1.736 | 1.774 | 773,574 | +0.03(+1.94%) |
Feb 24, 2016 | 1.725 | 1.744 | 1.714 | 1.740 | 697,679 | +0.01(+0.65%) |
Feb 23, 2016 | 1.721 | 1.744 | 1.717 | 1.729 | 727,893 | -0.00(-0.22%) |
Feb 22, 2016 | 1.744 | 1.762 | 1.732 | 1.732 | 952,438 | +0.00(+0.00%) |
Feb 19, 2016 | 1.732 | 1.747 | 1.721 | 1.732 | 686,851 | -0.01(-0.43%) |
Feb 18, 2016 | 1.751 | 1.751 | 1.732 | 1.740 | 550,782 | +0.00(+0.22%) |
Feb 17, 2016 | 1.717 | 1.740 | 1.714 | 1.736 | 883,816 | +0.03(+1.76%) |
Feb 16, 2016 | 1.710 | 1.721 | 1.695 | 1.706 | 1,012,604 | +0.01(+0.66%) |
Feb 12, 2016 | 1.699 | 1.695 | 1.695 | 1.695 | 774,385 | -0.00(-0.22%) |
Feb 11, 2016 | 1.691 | 1.702 | 1.657 | 1.699 | 1,580,244 | -0.02(-1.31%) |
Feb 10, 2016 | 1.736 | 1.744 | 1.717 | 1.721 | 625,810 | -0.01(-0.54%) |
Feb 09, 2016 | 1.723 | 1.742 | 1.701 | 1.730 | 1,835,570 | -0.03(-1.48%) |
Feb 08, 2016 | 1.797 | 1.797 | 1.723 | 1.756 | 1,795,996 | -0.05(-2.87%) |
Feb 05, 2016 | 1.819 | 1.823 | 1.775 | 1.808 | 1,429,461 | -0.02(-1.21%) |
Feb 04, 2016 | 1.831 | 1.831 | 1.804 | 1.831 | 1,136,843 | +0.00(+0.00%) |
Feb 03, 2016 | 1.838 | 1.838 | 1.786 | 1.831 | 1,010,791 | +0.01(+0.82%) |
Feb 02, 2016 | 1.834 | 1.842 | 1.806 | 1.816 | 1,736,369 | -0.04(-2.00%) |