Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.380 | 2.800 | 2.180 | 2.190 | 2,648,853 | -0.06(-2.67%) |
Oct 30, 2017 | 2.235 | 2.310 | 2.200 | 2.250 | 276,950 | +0.06(+2.74%) |
Oct 27, 2017 | 2.180 | 2.280 | 2.180 | 2.190 | 136,253 | +0.00(+0.00%) |
Oct 26, 2017 | 2.150 | 2.230 | 2.150 | 2.190 | 182,177 | +0.03(+1.39%) |
Oct 25, 2017 | 2.180 | 2.230 | 2.100 | 2.160 | 166,690 | -0.01(-0.46%) |
Oct 24, 2017 | 2.260 | 2.280 | 2.120 | 2.170 | 94,327 | -0.06(-2.69%) |
Oct 23, 2017 | 2.310 | 2.330 | 2.120 | 2.230 | 356,593 | -0.06(-2.62%) |
Oct 20, 2017 | 2.370 | 2.410 | 2.220 | 2.290 | 175,562 | -0.09(-3.78%) |
Oct 19, 2017 | 2.400 | 2.450 | 2.360 | 2.380 | 131,137 | -0.02(-0.83%) |
Oct 18, 2017 | 2.450 | 2.459 | 2.390 | 2.400 | 123,721 | -0.06(-2.44%) |
Oct 17, 2017 | 2.440 | 2.480 | 2.430 | 2.460 | 71,320 | +0.02(+0.61%) |
Oct 16, 2017 | 2.490 | 2.510 | 2.440 | 2.445 | 133,487 | -0.03(-1.01%) |
Oct 13, 2017 | 2.510 | 2.531 | 2.460 | 2.470 | 145,074 | -0.04(-1.59%) |
Oct 12, 2017 | 2.509 | 2.530 | 2.500 | 2.510 | 46,200 | +0.00(+0.00%) |
Oct 11, 2017 | 2.520 | 2.560 | 2.490 | 2.510 | 178,622 | +0.01(+0.40%) |
Oct 10, 2017 | 2.550 | 2.550 | 2.490 | 2.500 | 266,696 | -0.01(-0.40%) |
Oct 09, 2017 | 2.500 | 2.580 | 2.500 | 2.510 | 83,869 | +0.01(+0.40%) |
Oct 06, 2017 | 2.480 | 2.530 | 2.470 | 2.500 | 76,443 | +0.01(+0.40%) |
Oct 05, 2017 | 2.490 | 2.525 | 2.480 | 2.490 | 76,959 | +0.00(+0.00%) |
Oct 04, 2017 | 2.500 | 2.500 | 2.480 | 2.490 | 33,345 | +0.01(+0.40%) |
Oct 03, 2017 | 2.500 | 2.500 | 2.470 | 2.480 | 81,393 | -0.04(-1.59%) |
Oct 02, 2017 | 2.510 | 2.530 | 2.470 | 2.520 | 28,097 | +0.03(+1.20%) |
Sep 29, 2017 | 2.470 | 2.520 | 2.420 | 2.490 | 32,480 | +0.04(+1.63%) |
Sep 28, 2017 | 2.470 | 2.520 | 2.410 | 2.450 | 369,391 | -0.07(-2.78%) |
Sep 27, 2017 | 2.490 | 2.560 | 2.490 | 2.520 | 30,540 | +0.02(+1.00%) |
Sep 26, 2017 | 2.530 | 2.610 | 2.480 | 2.495 | 238,516 | -0.01(-0.60%) |
Sep 25, 2017 | 2.480 | 2.510 | 2.470 | 2.510 | 165,131 | +0.00(+0.00%) |
Sep 22, 2017 | 2.500 | 2.540 | 2.480 | 2.510 | 79,102 | +0.00(+0.00%) |
Sep 21, 2017 | 2.470 | 2.540 | 2.470 | 2.510 | 151,706 | +0.03(+1.21%) |
Sep 20, 2017 | 2.470 | 2.510 | 2.470 | 2.480 | 220,418 | +0.01(+0.40%) |
Sep 19, 2017 | 2.690 | 2.700 | 2.470 | 2.470 | 838,844 | -0.22(-8.18%) |
Sep 18, 2017 | 2.670 | 2.700 | 2.620 | 2.690 | 158,268 | +0.02(+0.75%) |
Sep 15, 2017 | 2.740 | 2.740 | 2.670 | 2.670 | 386,924 | -0.05(-1.84%) |
Sep 14, 2017 | 2.710 | 2.770 | 2.700 | 2.720 | 115,384 | -0.02(-0.73%) |
Sep 13, 2017 | 2.710 | 2.766 | 2.700 | 2.740 | 42,085 | +0.00(+0.00%) |
Sep 12, 2017 | 2.810 | 2.820 | 2.665 | 2.740 | 334,111 | -0.09(-3.18%) |
Sep 11, 2017 | 2.500 | 2.870 | 2.500 | 2.830 | 1,102,963 | +0.33(+13.20%) |
Sep 08, 2017 | 2.530 | 2.570 | 2.500 | 2.500 | 414,948 | -0.03(-1.19%) |
Sep 07, 2017 | 2.420 | 2.590 | 2.410 | 2.530 | 738,471 | +0.10(+4.12%) |
Sep 06, 2017 | 2.460 | 2.470 | 2.410 | 2.430 | 53,952 | -0.03(-1.22%) |
Sep 05, 2017 | 2.460 | 2.490 | 2.441 | 2.460 | 73,810 | +0.01(+0.41%) |
Sep 01, 2017 | 2.430 | 2.471 | 2.400 | 2.450 | 49,389 | +0.01(+0.41%) |
Aug 31, 2017 | 2.480 | 2.480 | 2.370 | 2.440 | 111,004 | -0.02(-0.81%) |
Aug 30, 2017 | 2.470 | 2.475 | 2.430 | 2.460 | 85,394 | +0.00(+0.00%) |
Aug 29, 2017 | 2.480 | 2.505 | 2.410 | 2.460 | 78,386 | -0.04(-1.60%) |
Aug 28, 2017 | 2.530 | 2.580 | 2.450 | 2.500 | 124,553 | -0.01(-0.40%) |
Aug 25, 2017 | 2.560 | 2.580 | 2.500 | 2.510 | 78,484 | -0.02(-0.79%) |
Aug 24, 2017 | 2.600 | 2.600 | 2.520 | 2.530 | 116,424 | -0.04(-1.56%) |
Aug 23, 2017 | 2.610 | 2.610 | 2.505 | 2.570 | 134,572 | -0.02(-0.77%) |
Aug 22, 2017 | 2.550 | 2.610 | 2.550 | 2.590 | 105,186 | +0.00(+0.00%) |
Aug 21, 2017 | 2.590 | 2.640 | 2.570 | 2.590 | 69,227 | -0.01(-0.38%) |
Aug 18, 2017 | 2.580 | 2.610 | 2.570 | 2.600 | 146,091 | +0.04(+1.56%) |
Aug 17, 2017 | 2.540 | 2.590 | 2.540 | 2.560 | 34,266 | -0.01(-0.39%) |
Aug 16, 2017 | 2.540 | 2.610 | 2.510 | 2.570 | 108,946 | +0.02(+0.78%) |
Aug 15, 2017 | 2.490 | 2.550 | 2.480 | 2.550 | 98,462 | +0.08(+3.24%) |
Aug 14, 2017 | 2.580 | 2.650 | 2.449 | 2.470 | 703,656 | -0.12(-4.63%) |
Aug 11, 2017 | 2.620 | 2.620 | 2.560 | 2.590 | 109,110 | -0.01(-0.38%) |
Aug 10, 2017 | 2.630 | 2.640 | 2.590 | 2.600 | 126,896 | -0.02(-0.76%) |
Aug 09, 2017 | 2.600 | 2.670 | 2.570 | 2.620 | 185,282 | -0.01(-0.38%) |
Aug 08, 2017 | 2.640 | 2.650 | 2.560 | 2.630 | 220,183 | +0.00(+0.00%) |
Aug 07, 2017 | 2.640 | 2.690 | 2.581 | 2.630 | 381,094 | -0.03(-1.13%) |
Aug 04, 2017 | 2.600 | 2.680 | 2.600 | 2.660 | 149,654 | +0.08(+3.13%) |
Aug 03, 2017 | 2.570 | 2.650 | 2.566 | 2.579 | 136,280 | +0.02(+0.75%) |
Aug 02, 2017 | 2.490 | 2.600 | 2.480 | 2.560 | 273,789 | +0.07(+2.81%) |
Aug 01, 2017 | 2.700 | 2.710 | 2.430 | 2.490 | 655,315 | -0.20(-7.43%) |
Jul 31, 2017 | 2.600 | 2.770 | 2.580 | 2.690 | 1,592,082 | +0.17(+6.75%) |
Jul 28, 2017 | 2.500 | 2.580 | 2.500 | 2.520 | 275,320 | +0.01(+0.40%) |
Jul 27, 2017 | 2.470 | 2.540 | 2.470 | 2.510 | 293,701 | +0.04(+1.62%) |
Jul 26, 2017 | 2.490 | 2.540 | 2.445 | 2.470 | 128,963 | -0.03(-1.20%) |
Jul 25, 2017 | 2.480 | 2.500 | 2.460 | 2.500 | 244,750 | +0.05(+2.04%) |
Jul 24, 2017 | 2.400 | 2.490 | 2.370 | 2.450 | 207,553 | -0.02(-0.81%) |
Jul 21, 2017 | 2.400 | 2.500 | 2.400 | 2.470 | 351,665 | +0.08(+3.35%) |
Jul 20, 2017 | 2.420 | 2.510 | 2.352 | 2.390 | 324,715 | -0.04(-1.65%) |
Jul 19, 2017 | 2.330 | 2.441 | 2.330 | 2.430 | 278,254 | +0.10(+4.29%) |
Jul 18, 2017 | 2.270 | 2.433 | 2.270 | 2.330 | 114,212 | +0.02(+0.87%) |
Jul 17, 2017 | 2.350 | 2.400 | 2.350 | 2.310 | 60,427 | -0.06(-2.53%) |
Jul 14, 2017 | 2.220 | 2.410 | 2.220 | 2.370 | 247,651 | +0.15(+6.76%) |
Jul 13, 2017 | 2.180 | 2.230 | 2.170 | 2.220 | 109,851 | +0.02(+0.91%) |
Jul 12, 2017 | 2.190 | 2.220 | 2.160 | 2.200 | 142,869 | +0.01(+0.46%) |
Jul 11, 2017 | 2.150 | 2.220 | 2.120 | 2.190 | 237,044 | +0.05(+2.34%) |
Jul 10, 2017 | 2.160 | 2.200 | 2.126 | 2.140 | 158,935 | -0.03(-1.38%) |
Jul 07, 2017 | 2.110 | 2.220 | 2.110 | 2.170 | 78,965 | +0.04(+1.88%) |
Jul 06, 2017 | 2.100 | 2.200 | 2.070 | 2.130 | 139,721 | +0.01(+0.47%) |
Jul 05, 2017 | 2.080 | 2.140 | 2.000 | 2.120 | 90,089 | +0.05(+2.42%) |
Jul 03, 2017 | 2.140 | 2.140 | 2.000 | 2.070 | 293,659 | -0.07(-3.27%) |
Jun 30, 2017 | 2.230 | 2.230 | 2.035 | 2.140 | 233,618 | -0.09(-4.04%) |
Jun 29, 2017 | 2.360 | 2.440 | 2.180 | 2.230 | 449,511 | -0.20(-8.23%) |
Jun 28, 2017 | 2.600 | 2.740 | 2.400 | 2.430 | 1,477,027 | +0.13(+5.65%) |
Jun 27, 2017 | 2.280 | 2.480 | 2.230 | 2.300 | 405,256 | +0.00(+0.00%) |
Jun 26, 2017 | 2.370 | 2.550 | 2.280 | 2.300 | 464,086 | -0.07(-2.95%) |
Jun 23, 2017 | 2.290 | 2.400 | 2.160 | 2.370 | 683,092 | +0.02(+0.85%) |
Jun 22, 2017 | 2.330 | 2.400 | 2.160 | 2.350 | 1,669,339 | -0.01(-0.42%) |
Jun 21, 2017 | 1.940 | 2.480 | 1.870 | 2.360 | 3,374,942 | +0.45(+23.56%) |
Jun 20, 2017 | 1.670 | 1.937 | 1.640 | 1.910 | 966,656 | +0.22(+13.02%) |
Jun 19, 2017 | 1.540 | 1.740 | 1.532 | 1.690 | 418,884 | +0.15(+9.74%) |
Jun 16, 2017 | 1.390 | 1.580 | 1.350 | 1.540 | 1,153,950 | +0.14(+10.00%) |
Jun 15, 2017 | 1.460 | 1.530 | 1.360 | 1.400 | 372,757 | -0.08(-5.41%) |
Jun 14, 2017 | 1.490 | 1.500 | 1.430 | 1.480 | 301,315 | -0.02(-1.33%) |
Jun 13, 2017 | 1.550 | 1.555 | 1.470 | 1.500 | 199,540 | -0.06(-3.85%) |
Jun 12, 2017 | 1.580 | 1.600 | 1.470 | 1.560 | 688,142 | -0.04(-2.50%) |
Jun 09, 2017 | 1.640 | 1.640 | 1.570 | 1.600 | 276,190 | -0.03(-1.84%) |
Jun 08, 2017 | 1.630 | 1.650 | 1.600 | 1.630 | 176,646 | -0.01(-0.61%) |
Jun 07, 2017 | 1.670 | 1.670 | 1.630 | 1.640 | 223,316 | -0.03(-1.80%) |
Jun 06, 2017 | 1.680 | 1.690 | 1.660 | 1.670 | 157,772 | -0.02(-1.18%) |
Jun 05, 2017 | 1.710 | 1.740 | 1.650 | 1.690 | 442,715 | +0.01(+0.60%) |
Jun 02, 2017 | 1.690 | 1.710 | 1.670 | 1.680 | 152,301 | +0.00(+0.00%) |
Jun 01, 2017 | 1.690 | 1.730 | 1.660 | 1.680 | 141,823 | -0.01(-0.59%) |
May 31, 2017 | 1.730 | 1.750 | 1.680 | 1.690 | 246,205 | -0.03(-1.74%) |
May 30, 2017 | 1.780 | 1.800 | 1.720 | 1.720 | 119,049 | -0.07(-3.91%) |
May 26, 2017 | 1.890 | 1.890 | 1.760 | 1.790 | 195,000 | -0.12(-6.28%) |
May 25, 2017 | 1.900 | 1.938 | 1.860 | 1.910 | 322,193 | +0.02(+1.06%) |
May 24, 2017 | 1.770 | 1.890 | 1.770 | 1.890 | 913,651 | +0.11(+6.18%) |
May 23, 2017 | 2.020 | 2.020 | 1.710 | 1.780 | 895,735 | -0.22(-11.00%) |
May 22, 2017 | 2.130 | 2.170 | 1.970 | 2.000 | 459,770 | -0.14(-6.54%) |
May 19, 2017 | 2.290 | 2.290 | 2.130 | 2.140 | 348,557 | -0.16(-6.96%) |
May 18, 2017 | 2.340 | 2.370 | 2.290 | 2.300 | 386,202 | -0.05(-2.13%) |
May 17, 2017 | 2.290 | 2.370 | 2.290 | 2.350 | 474,825 | +0.05(+2.17%) |
May 16, 2017 | 2.260 | 2.380 | 2.242 | 2.300 | 1,236,182 | +0.05(+2.22%) |
May 15, 2017 | 2.190 | 2.280 | 2.190 | 2.250 | 179,258 | +0.05(+2.27%) |
May 12, 2017 | 2.180 | 2.250 | 2.170 | 2.200 | 376,859 | +0.01(+0.46%) |
May 11, 2017 | 2.240 | 2.240 | 2.110 | 2.190 | 255,771 | -0.03(-1.35%) |
May 10, 2017 | 2.180 | 2.260 | 2.166 | 2.220 | 181,860 | +0.03(+1.37%) |
May 09, 2017 | 2.150 | 2.230 | 2.080 | 2.190 | 368,252 | +0.04(+1.86%) |
May 08, 2017 | 2.300 | 2.350 | 2.030 | 2.150 | 778,063 | -0.15(-6.52%) |
May 05, 2017 | 2.400 | 2.400 | 2.280 | 2.300 | 264,616 | -0.09(-3.77%) |
May 04, 2017 | 2.400 | 2.420 | 2.340 | 2.390 | 159,287 | -0.02(-0.83%) |
May 03, 2017 | 2.390 | 2.430 | 2.380 | 2.410 | 97,924 | +0.01(+0.42%) |
May 02, 2017 | 2.470 | 2.470 | 2.320 | 2.400 | 370,768 | -0.08(-3.23%) |
May 01, 2017 | 2.570 | 2.580 | 2.421 | 2.480 | 501,029 | -0.18(-6.77%) |
Apr 28, 2017 | 2.670 | 2.670 | 2.610 | 2.660 | 42,879 | -0.01(-0.37%) |
Apr 27, 2017 | 2.640 | 2.670 | 2.620 | 2.670 | 68,088 | +0.04(+1.52%) |
Apr 26, 2017 | 2.670 | 2.670 | 2.560 | 2.630 | 122,764 | -0.04(-1.50%) |
Apr 25, 2017 | 2.650 | 2.680 | 2.560 | 2.670 | 97,621 | +0.01(+0.38%) |
Apr 24, 2017 | 2.690 | 2.760 | 2.630 | 2.660 | 106,686 | -0.04(-1.48%) |
Apr 21, 2017 | 2.670 | 2.740 | 2.640 | 2.700 | 105,074 | +0.02(+0.75%) |
Apr 20, 2017 | 2.690 | 2.700 | 2.621 | 2.680 | 81,742 | -0.02(-0.74%) |
Apr 19, 2017 | 2.800 | 2.800 | 2.620 | 2.700 | 223,472 | -0.09(-3.23%) |
Apr 18, 2017 | 2.900 | 3.000 | 2.700 | 2.790 | 726,137 | -0.32(-10.29%) |
Apr 17, 2017 | 3.160 | 3.200 | 3.060 | 3.110 | 369,457 | -0.05(-1.58%) |
Apr 13, 2017 | 3.200 | 3.250 | 3.150 | 3.160 | 221,526 | -0.01(-0.34%) |
Apr 12, 2017 | 3.130 | 3.300 | 3.050 | 3.171 | 450,782 | +0.03(+0.98%) |
Apr 11, 2017 | 3.130 | 3.170 | 3.100 | 3.140 | 149,220 | +0.03(+0.96%) |
Apr 10, 2017 | 3.030 | 3.190 | 3.020 | 3.110 | 472,121 | +0.08(+2.64%) |
Apr 07, 2017 | 3.110 | 3.150 | 2.980 | 3.030 | 593,101 | +0.05(+1.68%) |
Apr 06, 2017 | 2.920 | 3.030 | 2.860 | 2.980 | 123,458 | +0.08(+2.76%) |
Apr 05, 2017 | 2.950 | 3.010 | 2.850 | 2.900 | 146,108 | -0.05(-1.69%) |
Apr 04, 2017 | 2.990 | 3.060 | 2.870 | 2.950 | 157,492 | -0.06(-1.99%) |
Apr 03, 2017 | 2.680 | 3.180 | 2.660 | 3.010 | 1,020,626 | +0.26(+9.45%) |
Mar 31, 2017 | 2.510 | 2.760 | 2.510 | 2.750 | 326,855 | +0.20(+7.84%) |
Mar 30, 2017 | 2.520 | 2.580 | 2.510 | 2.550 | 139,999 | +0.04(+1.59%) |
Mar 29, 2017 | 2.520 | 2.520 | 2.500 | 2.510 | 46,779 | +0.00(+0.00%) |
Mar 28, 2017 | 2.530 | 2.530 | 2.490 | 2.510 | 35,053 | -0.01(-0.40%) |
Mar 27, 2017 | 2.461 | 2.550 | 2.430 | 2.520 | 74,148 | +0.03(+1.20%) |
Mar 24, 2017 | 2.520 | 2.520 | 2.470 | 2.490 | 19,832 | +0.00(+0.00%) |
Mar 23, 2017 | 2.470 | 2.560 | 2.450 | 2.490 | 147,662 | +0.07(+2.89%) |
Mar 22, 2017 | 2.440 | 2.440 | 2.410 | 2.420 | 94,658 | -0.02(-0.82%) |
Mar 21, 2017 | 2.490 | 2.491 | 2.410 | 2.440 | 68,477 | -0.03(-1.21%) |
Mar 20, 2017 | 2.485 | 2.500 | 2.400 | 2.470 | 59,807 | -0.04(-1.59%) |
Mar 17, 2017 | 2.580 | 2.580 | 2.500 | 2.510 | 40,313 | -0.07(-2.71%) |
Mar 16, 2017 | 2.440 | 2.610 | 2.410 | 2.580 | 104,302 | +0.15(+6.17%) |
Mar 15, 2017 | 2.400 | 2.450 | 2.376 | 2.430 | 41,589 | +0.03(+1.25%) |
Mar 14, 2017 | 2.410 | 2.470 | 2.400 | 2.400 | 28,399 | -0.04(-1.64%) |
Mar 13, 2017 | 2.460 | 2.530 | 2.420 | 2.440 | 96,733 | -0.02(-0.81%) |
Mar 10, 2017 | 2.410 | 2.460 | 2.360 | 2.460 | 111,856 | +0.05(+2.07%) |
Mar 09, 2017 | 2.521 | 2.540 | 2.410 | 2.410 | 182,477 | -0.13(-5.12%) |
Mar 08, 2017 | 2.530 | 2.570 | 2.529 | 2.540 | 86,511 | +0.01(+0.40%) |
Mar 07, 2017 | 2.500 | 2.573 | 2.500 | 2.530 | 132,250 | +0.03(+1.20%) |
Mar 06, 2017 | 2.520 | 2.540 | 2.500 | 2.500 | 49,142 | -0.05(-1.96%) |
Mar 03, 2017 | 2.580 | 2.580 | 2.510 | 2.550 | 26,442 | -0.03(-1.16%) |
Mar 02, 2017 | 2.600 | 2.660 | 2.550 | 2.580 | 53,704 | +0.00(+0.00%) |
Mar 01, 2017 | 2.510 | 2.660 | 2.510 | 2.580 | 77,834 | +0.07(+2.79%) |
Feb 28, 2017 | 2.520 | 2.520 | 2.490 | 2.510 | 19,599 | -0.01(-0.20%) |
Feb 27, 2017 | 2.560 | 2.560 | 2.510 | 2.515 | 25,734 | -0.02(-0.98%) |
Feb 24, 2017 | 2.560 | 2.580 | 2.510 | 2.540 | 30,785 | +0.04(+1.60%) |
Feb 23, 2017 | 2.580 | 2.600 | 2.500 | 2.500 | 85,900 | -0.06(-2.34%) |
Feb 22, 2017 | 2.500 | 2.580 | 2.490 | 2.560 | 62,542 | +0.06(+2.40%) |
Feb 21, 2017 | 2.500 | 2.570 | 2.440 | 2.500 | 173,383 | +0.02(+0.81%) |
Feb 17, 2017 | 2.480 | 2.480 | 2.480 | 0 | +0.02(+0.81%) | |
Feb 16, 2017 | 2.440 | 2.470 | 2.410 | 2.460 | 202,636 | +0.02(+0.82%) |
Feb 15, 2017 | 2.470 | 2.470 | 2.410 | 2.440 | 76,088 | -0.01(-0.41%) |
Feb 14, 2017 | 2.450 | 2.470 | 2.440 | 2.450 | 61,455 | -0.02(-0.81%) |
Feb 13, 2017 | 2.420 | 2.470 | 2.420 | 2.470 | 107,508 | +0.05(+2.06%) |
Feb 10, 2017 | 2.430 | 2.430 | 2.420 | 2.420 | 54,185 | +0.00(+0.00%) |
Feb 09, 2017 | 2.400 | 2.430 | 2.400 | 2.420 | 65,512 | +0.01(+0.41%) |
Feb 08, 2017 | 2.400 | 2.420 | 2.390 | 2.410 | 65,424 | +0.01(+0.42%) |
Feb 07, 2017 | 2.425 | 2.430 | 2.380 | 2.400 | 16,044 | -0.02(-1.03%) |
Feb 06, 2017 | 2.400 | 2.430 | 2.380 | 2.425 | 155,672 | -0.01(-0.21%) |
Feb 03, 2017 | 2.400 | 2.440 | 2.400 | 2.430 | 34,627 | +0.03(+1.25%) |
Feb 02, 2017 | 2.400 | 2.440 | 2.400 | 2.400 | 53,746 | -0.04(-1.64%) |
Feb 01, 2017 | 2.420 | 2.442 | 2.410 | 2.440 | 24,649 | +0.00(+0.00%) |
Jan 31, 2017 | 2.420 | 2.450 | 2.413 | 2.440 | 23,699 | -0.02(-0.81%) |
Jan 30, 2017 | 2.450 | 2.460 | 2.400 | 2.460 | 45,243 | +0.03(+1.23%) |
Jan 27, 2017 | 2.440 | 2.460 | 2.430 | 2.430 | 15,699 | -0.01(-0.41%) |
Jan 26, 2017 | 2.440 | 2.460 | 2.440 | 2.440 | 7,208 | -0.01(-0.41%) |
Jan 25, 2017 | 2.440 | 2.490 | 2.430 | 2.450 | 19,269 | +0.03(+1.24%) |
Jan 24, 2017 | 2.440 | 2.460 | 2.410 | 2.420 | 19,917 | -0.03(-1.22%) |
Jan 23, 2017 | 2.450 | 2.465 | 2.430 | 2.450 | 17,500 | -0.00(-0.20%) |
Jan 20, 2017 | 2.450 | 2.470 | 2.450 | 2.455 | 12,730 | -0.02(-0.61%) |
Jan 19, 2017 | 2.401 | 2.480 | 2.370 | 2.470 | 106,692 | +0.04(+1.65%) |
Jan 18, 2017 | 2.430 | 2.449 | 2.350 | 2.430 | 62,133 | +0.01(+0.41%) |
Jan 17, 2017 | 2.530 | 2.535 | 2.400 | 2.420 | 142,750 | -0.10(-3.78%) |
Jan 13, 2017 | 2.515 | 2.515 | 2.515 | 0 | -0.07(-2.71%) | |
Jan 12, 2017 | 2.510 | 2.621 | 2.510 | 2.585 | 192,370 | +0.06(+2.58%) |
Jan 11, 2017 | 2.500 | 2.520 | 2.480 | 2.520 | 51,484 | +0.02(+0.80%) |
Jan 10, 2017 | 2.440 | 2.500 | 2.440 | 2.500 | 31,021 | +0.04(+1.63%) |
Jan 09, 2017 | 2.480 | 2.480 | 2.440 | 2.460 | 73,298 | -0.02(-0.81%) |
Jan 06, 2017 | 2.450 | 2.490 | 2.450 | 2.480 | 83,487 | +0.02(+0.81%) |
Jan 05, 2017 | 2.570 | 2.570 | 2.420 | 2.460 | 60,753 | +0.01(+0.41%) |
Jan 04, 2017 | 2.460 | 2.500 | 2.450 | 2.450 | 124,515 | -0.02(-1.01%) |
Jan 03, 2017 | 2.450 | 2.480 | 2.431 | 2.475 | 109,567 | +0.02(+0.81%) |
Dec 30, 2016 | 2.455 | 2.455 | 2.455 | 0 | -0.00(-0.20%) | |
Dec 29, 2016 | 2.490 | 2.504 | 2.460 | 2.460 | 128,958 | -0.05(-1.99%) |
Dec 28, 2016 | 2.570 | 2.570 | 2.450 | 2.510 | 129,818 | -0.09(-3.46%) |
Dec 27, 2016 | 2.500 | 2.600 | 2.480 | 2.600 | 259,575 | +0.11(+4.42%) |
Dec 23, 2016 | 2.490 | 2.490 | 2.490 | 0 | +0.05(+2.05%) | |
Dec 22, 2016 | 2.400 | 2.470 | 2.400 | 2.440 | 149,207 | +0.03(+1.24%) |
Dec 21, 2016 | 2.440 | 2.440 | 2.400 | 2.410 | 63,351 | -0.01(-0.41%) |
Dec 20, 2016 | 2.520 | 2.520 | 2.380 | 2.420 | 179,714 | -0.09(-3.59%) |
Dec 19, 2016 | 2.540 | 2.570 | 2.445 | 2.510 | 192,997 | +0.02(+0.80%) |
Dec 16, 2016 | 2.500 | 2.590 | 2.460 | 2.490 | 260,887 | -0.01(-0.40%) |
Dec 15, 2016 | 2.640 | 2.640 | 2.480 | 2.500 | 145,056 | -0.16(-6.02%) |
Dec 14, 2016 | 2.570 | 2.690 | 2.570 | 2.660 | 240,735 | +0.09(+3.50%) |
Dec 13, 2016 | 2.590 | 2.590 | 2.540 | 2.570 | 66,834 | -0.02(-0.77%) |
Dec 12, 2016 | 2.590 | 2.620 | 2.560 | 2.590 | 78,203 | +0.02(+0.78%) |
Dec 09, 2016 | 2.520 | 2.600 | 2.510 | 2.570 | 95,246 | +0.06(+2.39%) |
Dec 08, 2016 | 2.590 | 2.610 | 2.500 | 2.510 | 224,249 | -0.08(-3.09%) |
Dec 07, 2016 | 2.590 | 2.650 | 2.570 | 2.590 | 117,844 | +0.02(+0.78%) |
Dec 06, 2016 | 2.570 | 2.605 | 2.540 | 2.570 | 184,597 | +0.01(+0.39%) |
Dec 05, 2016 | 2.610 | 2.660 | 2.560 | 2.560 | 235,143 | -0.05(-1.92%) |
Dec 02, 2016 | 2.600 | 2.680 | 2.600 | 2.610 | 124,990 | -0.02(-0.76%) |
Dec 01, 2016 | 2.790 | 2.790 | 2.600 | 2.630 | 406,608 | -0.17(-6.07%) |
Nov 30, 2016 | 2.840 | 2.880 | 2.660 | 2.800 | 563,958 | -0.06(-1.93%) |
Nov 29, 2016 | 2.880 | 2.900 | 2.800 | 2.855 | 107,479 | -0.02(-0.87%) |
Nov 28, 2016 | 3.000 | 3.010 | 2.880 | 2.880 | 237,582 | -0.16(-5.26%) |
Nov 25, 2016 | 3.060 | 3.060 | 3.040 | 3.040 | 110,132 | -0.02(-0.65%) |
Nov 23, 2016 | 3.060 | 3.060 | 3.060 | 0 | -0.02(-0.65%) | |
Nov 22, 2016 | 3.070 | 3.097 | 3.070 | 3.080 | 69,491 | +0.01(+0.33%) |
Nov 21, 2016 | 3.070 | 3.110 | 3.070 | 3.070 | 95,777 | -0.01(-0.32%) |
Nov 18, 2016 | 3.100 | 3.158 | 3.080 | 3.080 | 77,955 | -0.04(-1.28%) |
Nov 17, 2016 | 3.190 | 3.210 | 3.100 | 3.120 | 93,033 | -0.05(-1.58%) |
Nov 16, 2016 | 3.060 | 3.180 | 3.060 | 3.170 | 113,213 | +0.11(+3.59%) |
Nov 15, 2016 | 3.090 | 3.120 | 3.010 | 3.060 | 167,022 | -0.06(-1.92%) |
Nov 14, 2016 | 3.090 | 3.130 | 3.080 | 3.120 | 50,926 | +0.03(+0.97%) |
Nov 11, 2016 | 3.080 | 3.100 | 3.060 | 3.090 | 31,484 | +0.01(+0.32%) |
Nov 10, 2016 | 3.100 | 3.100 | 3.080 | 3.080 | 41,172 | -0.01(-0.32%) |
Nov 09, 2016 | 3.060 | 3.140 | 3.050 | 3.090 | 59,232 | +0.01(+0.32%) |
Nov 08, 2016 | 3.090 | 3.090 | 3.050 | 3.080 | 67,058 | -0.02(-0.65%) |
Nov 07, 2016 | 3.090 | 3.120 | 3.090 | 3.100 | 100,084 | +0.00(+0.00%) |
Nov 04, 2016 | 3.110 | 3.130 | 3.090 | 3.100 | 80,503 | -0.03(-1.12%) |
Nov 03, 2016 | 3.130 | 3.190 | 3.090 | 3.135 | 165,802 | +0.01(+0.48%) |
Nov 02, 2016 | 3.190 | 3.190 | 3.090 | 3.120 | 86,154 | -0.02(-0.64%) |