Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.578 | 2.592 | 2.550 | 2.564 | 6,390,265 | -0.01(-0.28%) |
Nov 29, 2017 | 2.571 | 2.606 | 2.546 | 2.571 | 10,701,862 | +0.07(+2.84%) |
Nov 28, 2017 | 2.471 | 2.514 | 2.464 | 2.500 | 10,505,660 | -0.01(-0.28%) |
Nov 27, 2017 | 2.528 | 2.528 | 2.500 | 2.507 | 3,589,109 | -0.03(-1.12%) |
Nov 24, 2017 | 2.521 | 2.542 | 2.521 | 2.535 | 2,474,052 | +0.03(+1.13%) |
Nov 22, 2017 | 2.521 | 2.528 | 2.500 | 2.507 | 11,503,745 | -0.01(-0.28%) |
Nov 21, 2017 | 2.521 | 2.525 | 2.500 | 2.514 | 3,654,091 | -0.01(-0.28%) |
Nov 20, 2017 | 2.528 | 2.535 | 2.514 | 2.521 | 3,036,299 | -0.01(-0.28%) |
Nov 17, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 3,517,674 | +0.01(+0.57%) |
Nov 16, 2017 | 2.507 | 2.521 | 2.507 | 2.514 | 3,763,942 | -0.01(-0.28%) |
Nov 15, 2017 | 2.500 | 2.521 | 2.500 | 2.521 | 6,253,182 | +0.01(+0.28%) |
Nov 14, 2017 | 2.507 | 2.521 | 2.500 | 2.514 | 5,780,092 | +0.01(+0.28%) |
Nov 13, 2017 | 2.507 | 2.521 | 2.493 | 2.507 | 5,008,395 | -0.01(-0.56%) |
Nov 10, 2017 | 2.535 | 2.550 | 2.521 | 2.521 | 3,349,910 | -0.01(-0.56%) |
Nov 09, 2017 | 2.521 | 2.535 | 2.514 | 2.535 | 4,374,911 | -0.01(-0.28%) |
Nov 08, 2017 | 2.521 | 2.542 | 2.514 | 2.542 | 2,936,408 | -0.01(-0.28%) |
Nov 07, 2017 | 2.564 | 2.571 | 2.542 | 2.550 | 3,677,718 | -0.02(-0.83%) |
Nov 06, 2017 | 2.557 | 2.585 | 2.557 | 2.571 | 5,273,403 | +0.01(+0.56%) |
Nov 03, 2017 | 2.557 | 2.557 | 2.542 | 2.557 | 3,567,441 | -0.02(-0.83%) |
Nov 02, 2017 | 2.557 | 2.578 | 2.550 | 2.578 | 6,197,194 | -0.05(-1.89%) |
Nov 01, 2017 | 2.635 | 2.649 | 2.621 | 2.628 | 3,155,479 | +0.01(+0.27%) |
Oct 31, 2017 | 2.599 | 2.628 | 2.599 | 2.621 | 4,503,467 | +0.01(+0.27%) |
Oct 30, 2017 | 2.606 | 2.614 | 2.599 | 2.614 | 3,568,468 | -0.01(-0.27%) |
Oct 27, 2017 | 2.614 | 2.628 | 2.606 | 2.621 | 3,200,306 | +0.01(+0.27%) |
Oct 26, 2017 | 2.614 | 2.635 | 2.606 | 2.614 | 6,388,647 | +0.01(+0.55%) |
Oct 25, 2017 | 2.592 | 2.614 | 2.585 | 2.599 | 6,720,847 | +0.04(+1.38%) |
Oct 24, 2017 | 2.557 | 2.578 | 2.550 | 2.564 | 4,119,799 | +0.01(+0.28%) |
Oct 23, 2017 | 2.557 | 2.564 | 2.550 | 2.557 | 2,729,127 | -0.01(-0.55%) |
Oct 20, 2017 | 2.564 | 2.578 | 2.557 | 2.571 | 4,283,739 | +0.02(+0.84%) |
Oct 19, 2017 | 2.542 | 2.564 | 2.535 | 2.550 | 3,588,508 | -0.01(-0.28%) |
Oct 18, 2017 | 2.542 | 2.557 | 2.542 | 2.557 | 3,757,869 | +0.02(+0.84%) |
Oct 17, 2017 | 2.542 | 2.557 | 2.532 | 2.535 | 3,580,719 | +0.01(+0.28%) |
Oct 16, 2017 | 2.528 | 2.535 | 2.514 | 2.528 | 9,128,894 | -0.01(-0.56%) |
Oct 13, 2017 | 2.550 | 2.557 | 2.536 | 2.542 | 4,601,967 | +0.01(+0.28%) |
Oct 12, 2017 | 2.528 | 2.553 | 2.514 | 2.535 | 11,190,266 | -0.03(-1.11%) |
Oct 11, 2017 | 2.550 | 2.574 | 2.528 | 2.564 | 20,436,588 | -0.03(-1.10%) |
Oct 10, 2017 | 2.571 | 2.599 | 2.564 | 2.592 | 23,159,580 | +0.05(+1.96%) |
Oct 09, 2017 | 2.535 | 2.550 | 2.528 | 2.542 | 35,849,460 | +0.01(+0.28%) |
Oct 06, 2017 | 2.521 | 2.553 | 2.507 | 2.535 | 16,796,952 | -0.03(-1.11%) |
Oct 05, 2017 | 2.550 | 2.578 | 2.542 | 2.564 | 24,802,504 | -0.02(-0.82%) |
Oct 04, 2017 | 2.571 | 2.599 | 2.567 | 2.585 | 45,942,180 | +0.02(+0.83%) |
Oct 03, 2017 | 2.571 | 2.578 | 2.564 | 2.564 | 4,641,102 | -0.01(-0.28%) |
Oct 02, 2017 | 2.557 | 2.575 | 2.542 | 2.571 | 4,255,151 | -0.03(-1.09%) |
Sep 29, 2017 | 2.592 | 2.606 | 2.585 | 2.599 | 3,681,565 | +0.00(+0.00%) |
Sep 28, 2017 | 2.557 | 2.603 | 2.557 | 2.599 | 9,800,659 | +0.02(+0.83%) |
Sep 27, 2017 | 2.585 | 2.578 | 5,877,527 | +0.07(+2.83%) | ||
Sep 26, 2017 | 2.507 | 2.514 | 2.486 | 2.507 | 3,099,601 | -0.02(-0.84%) |
Sep 25, 2017 | 2.550 | 2.557 | 2.521 | 2.528 | 3,703,041 | -0.06(-2.20%) |
Sep 22, 2017 | 2.592 | 2.592 | 2.571 | 2.585 | 3,868,446 | -0.01(-0.27%) |
Sep 21, 2017 | 2.578 | 2.606 | 2.571 | 2.592 | 4,748,412 | +0.06(+2.24%) |
Sep 20, 2017 | 2.521 | 2.542 | 2.514 | 2.535 | 2,530,023 | -0.01(-0.28%) |
Sep 19, 2017 | 2.528 | 2.542 | 2.521 | 2.542 | 2,867,009 | +0.04(+1.42%) |
Sep 18, 2017 | 2.535 | 2.542 | 2.500 | 2.507 | 5,939,207 | -0.01(-0.28%) |
Sep 15, 2017 | 2.535 | 2.535 | 2.514 | 2.514 | 3,130,371 | -0.01(-0.56%) |
Sep 14, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 6,259,590 | +0.09(+3.79%) |
Sep 13, 2017 | 2.450 | 2.450 | 2.429 | 2.436 | 3,048,362 | -0.01(-0.58%) |
Sep 12, 2017 | 2.429 | 2.457 | 2.429 | 2.450 | 3,547,668 | +0.06(+2.37%) |
Sep 11, 2017 | 2.372 | 2.393 | 2.365 | 2.393 | 3,159,489 | +0.01(+0.30%) |
Sep 08, 2017 | 2.393 | 2.400 | 2.386 | 2.386 | 4,208,478 | +0.05(+2.13%) |
Sep 07, 2017 | 2.351 | 2.358 | 2.337 | 2.337 | 2,952,327 | +0.00(+0.00%) |
Sep 06, 2017 | 2.344 | 2.351 | 2.337 | 2.337 | 5,545,643 | +0.01(+0.61%) |
Sep 05, 2017 | 2.344 | 2.351 | 2.315 | 2.322 | 9,650,464 | -0.04(-1.51%) |
Sep 01, 2017 | 2.351 | 2.372 | 2.351 | 2.358 | 2,652,489 | +0.00(+0.00%) |
Aug 31, 2017 | 2.344 | 2.358 | 2.337 | 2.358 | 3,670,952 | +0.01(+0.61%) |
Aug 30, 2017 | 2.351 | 2.351 | 2.344 | 2.344 | 2,188,802 | -0.02(-0.90%) |
Aug 29, 2017 | 2.351 | 2.365 | 2.344 | 2.365 | 2,699,191 | -0.01(-0.60%) |
Aug 28, 2017 | 2.408 | 2.408 | 2.376 | 2.379 | 1,934,074 | -0.01(-0.30%) |
Aug 25, 2017 | 2.379 | 2.400 | 2.379 | 2.386 | 3,313,742 | +0.01(+0.60%) |
Aug 24, 2017 | 2.393 | 2.400 | 2.351 | 2.372 | 17,325,346 | -0.02(-0.89%) |
Aug 23, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 4,036,828 | +0.00(+0.00%) |
Aug 22, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 5,784,388 | -0.01(-0.30%) |
Aug 21, 2017 | 2.386 | 2.408 | 2.386 | 2.400 | 8,139,767 | +0.03(+1.20%) |
Aug 18, 2017 | 2.386 | 2.386 | 2.358 | 2.372 | 7,923,630 | -0.01(-0.60%) |
Aug 17, 2017 | 2.400 | 2.415 | 2.372 | 2.386 | 8,759,701 | -0.04(-1.75%) |
Aug 16, 2017 | 2.429 | 2.443 | 2.422 | 2.429 | 12,336,304 | +0.00(+0.00%) |
Aug 15, 2017 | 2.429 | 2.436 | 2.408 | 2.429 | 3,560,171 | +0.01(+0.59%) |
Aug 14, 2017 | 2.429 | 2.443 | 2.408 | 2.415 | 8,615,690 | +0.00(+0.00%) |
Aug 11, 2017 | 2.408 | 2.429 | 2.400 | 2.415 | 2,891,639 | +0.01(+0.30%) |
Aug 10, 2017 | 2.443 | 2.443 | 2.408 | 2.408 | 4,513,056 | -0.06(-2.59%) |
Aug 09, 2017 | 2.450 | 2.471 | 2.443 | 2.471 | 3,031,251 | +0.02(+0.66%) |
Aug 08, 2017 | 2.469 | 2.480 | 2.455 | 2.455 | 9,627,279 | -0.01(-0.28%) |
Aug 07, 2017 | 2.476 | 2.476 | 2.448 | 2.462 | 5,129,408 | -0.01(-0.28%) |
Aug 04, 2017 | 2.490 | 2.490 | 2.469 | 2.469 | 6,171,127 | -0.01(-0.28%) |
Aug 03, 2017 | 2.483 | 2.497 | 2.466 | 2.476 | 6,265,963 | +0.01(+0.28%) |
Aug 02, 2017 | 2.455 | 2.483 | 2.448 | 2.469 | 4,030,494 | +0.01(+0.28%) |
Aug 01, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 7,471,268 | +0.00(+0.00%) |
Jul 31, 2017 | 2.455 | 2.476 | 2.443 | 2.462 | 6,583,757 | -0.03(-1.12%) |
Jul 28, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 3,804,201 | -0.01(-0.56%) |
Jul 27, 2017 | 2.511 | 2.525 | 2.490 | 2.504 | 8,079,902 | -0.05(-1.92%) |
Jul 26, 2017 | 2.567 | 2.574 | 2.546 | 2.553 | 15,736,165 | +0.01(+0.27%) |
Jul 25, 2017 | 2.553 | 2.567 | 2.539 | 2.546 | 7,059,229 | +0.01(+0.55%) |
Jul 24, 2017 | 2.518 | 2.543 | 2.504 | 2.532 | 4,492,228 | +0.01(+0.56%) |
Jul 21, 2017 | 2.525 | 2.525 | 2.504 | 2.518 | 2,567,061 | -0.02(-0.83%) |
Jul 20, 2017 | 2.532 | 2.553 | 2.525 | 2.539 | 3,654,371 | +0.02(+0.83%) |
Jul 19, 2017 | 2.504 | 2.525 | 2.497 | 2.518 | 2,792,992 | +0.03(+1.12%) |
Jul 18, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 2,818,065 | +0.00(+0.00%) |
Jul 17, 2017 | 2.483 | 2.511 | 2.476 | 2.490 | 7,248,082 | -0.02(-0.84%) |
Jul 14, 2017 | 2.490 | 2.518 | 2.483 | 2.511 | 2,902,726 | +0.01(+0.56%) |
Jul 13, 2017 | 2.490 | 2.504 | 2.476 | 2.497 | 5,101,662 | +0.06(+2.59%) |
Jul 12, 2017 | 2.434 | 2.448 | 2.420 | 2.434 | 4,003,007 | +0.01(+0.58%) |
Jul 11, 2017 | 2.434 | 2.434 | 2.399 | 2.420 | 6,086,016 | -0.03(-1.42%) |
Jul 10, 2017 | 2.427 | 2.462 | 2.420 | 2.455 | 6,036,875 | +0.00(+0.00%) |
Jul 07, 2017 | 2.455 | 2.462 | 2.441 | 2.455 | 3,267,465 | +0.00(+0.00%) |
Jul 06, 2017 | 2.448 | 2.476 | 2.441 | 2.455 | 5,379,365 | +0.02(+0.86%) |
Jul 05, 2017 | 2.420 | 2.441 | 2.409 | 2.434 | 7,081,650 | -0.03(-1.14%) |
Jul 03, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 3,666,242 | -0.01(-0.28%) |
Jun 30, 2017 | 2.469 | 2.469 | 2.448 | 2.469 | 2,752,501 | -0.01(-0.56%) |
Jun 29, 2017 | 2.497 | 2.511 | 2.476 | 2.483 | 5,509,455 | +0.01(+0.57%) |
Jun 28, 2017 | 2.434 | 2.483 | 2.427 | 2.469 | 5,268,898 | +0.03(+1.44%) |
Jun 27, 2017 | 2.434 | 2.441 | 2.427 | 2.434 | 4,039,663 | +0.01(+0.58%) |
Jun 26, 2017 | 2.427 | 2.434 | 2.406 | 2.420 | 3,539,605 | +0.00(+0.00%) |
Jun 23, 2017 | 2.420 | 2.434 | 2.406 | 2.420 | 3,463,593 | -0.01(-0.57%) |
Jun 22, 2017 | 2.420 | 2.434 | 2.413 | 2.434 | 9,758,865 | +0.01(+0.29%) |
Jun 21, 2017 | 2.448 | 2.448 | 2.416 | 2.427 | 14,435,536 | +0.03(+1.17%) |
Jun 20, 2017 | 2.441 | 2.441 | 2.392 | 2.399 | 12,341,403 | -0.09(-3.65%) |
Jun 19, 2017 | 2.504 | 2.511 | 2.483 | 2.490 | 3,221,450 | -0.01(-0.28%) |
Jun 16, 2017 | 2.483 | 2.504 | 2.476 | 2.497 | 3,487,758 | +0.02(+0.85%) |
Jun 15, 2017 | 2.441 | 2.476 | 2.434 | 2.476 | 4,793,557 | -0.01(-0.28%) |
Jun 14, 2017 | 2.476 | 2.490 | 2.469 | 2.483 | 4,378,585 | -0.02(-0.84%) |
Jun 13, 2017 | 2.497 | 2.511 | 2.483 | 2.504 | 5,992,980 | +0.01(+0.28%) |
Jun 12, 2017 | 2.511 | 2.518 | 2.483 | 2.497 | 5,382,245 | -0.03(-1.38%) |
Jun 09, 2017 | 2.539 | 2.553 | 2.525 | 2.532 | 10,454,937 | -0.06(-2.43%) |
Jun 08, 2017 | 2.574 | 2.616 | 2.574 | 2.595 | 5,501,399 | +0.00(+0.00%) |
Jun 07, 2017 | 2.567 | 2.599 | 2.560 | 2.595 | 5,559,025 | +0.07(+2.77%) |
Jun 06, 2017 | 2.546 | 2.546 | 2.512 | 2.525 | 7,090,128 | -0.03(-1.37%) |
Jun 05, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 3,342,516 | +0.00(+0.00%) |
Jun 02, 2017 | 2.560 | 2.567 | 2.539 | 2.560 | 7,233,606 | -0.03(-1.35%) |
Jun 01, 2017 | 2.581 | 2.595 | 2.574 | 2.595 | 4,185,207 | +0.01(+0.27%) |
May 31, 2017 | 2.616 | 2.616 | 2.574 | 2.588 | 11,077,580 | -0.03(-1.33%) |
May 30, 2017 | 2.609 | 2.630 | 2.609 | 2.623 | 3,900,864 | -0.01(-0.27%) |
May 26, 2017 | 2.637 | 2.644 | 2.623 | 2.630 | 4,579,970 | -0.07(-2.59%) |
May 25, 2017 | 2.707 | 2.707 | 2.683 | 2.700 | 7,350,843 | +0.01(+0.52%) |
May 24, 2017 | 2.693 | 2.707 | 2.672 | 2.686 | 7,983,276 | +0.01(+0.26%) |
May 23, 2017 | 2.672 | 2.693 | 2.665 | 2.679 | 5,891,054 | +0.02(+0.79%) |
May 22, 2017 | 2.686 | 2.686 | 2.651 | 2.658 | 12,853,499 | -0.01(-0.52%) |
May 19, 2017 | 2.665 | 2.686 | 2.658 | 2.672 | 7,384,114 | +0.02(+0.79%) |
May 18, 2017 | 2.658 | 2.665 | 2.630 | 2.651 | 10,195,012 | +0.02(+0.80%) |
May 17, 2017 | 2.665 | 2.672 | 2.616 | 2.630 | 12,571,554 | +0.01(+0.53%) |
May 16, 2017 | 2.602 | 2.637 | 2.595 | 2.616 | 13,388,126 | +0.04(+1.63%) |
May 15, 2017 | 2.560 | 2.574 | 2.560 | 2.574 | 3,069,556 | +0.04(+1.66%) |
May 12, 2017 | 2.511 | 2.546 | 2.511 | 2.532 | 5,102,651 | -0.03(-1.36%) |
May 11, 2017 | 2.560 | 2.581 | 2.553 | 2.567 | 8,827,877 | -0.02(-0.81%) |
May 10, 2017 | 2.581 | 2.602 | 2.581 | 2.588 | 5,741,136 | +0.03(+1.09%) |
May 09, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 7,953,544 | -0.02(-0.81%) |
May 08, 2017 | 2.574 | 2.588 | 2.567 | 2.581 | 11,572,186 | -0.03(-1.07%) |
May 05, 2017 | 2.581 | 2.616 | 2.567 | 2.609 | 13,327,870 | +0.00(+0.00%) |
May 04, 2017 | 2.560 | 2.616 | 2.546 | 2.609 | 15,453,174 | +0.06(+2.47%) |
May 03, 2017 | 2.553 | 2.560 | 2.532 | 2.546 | 12,879,667 | -0.02(-0.82%) |
May 02, 2017 | 2.546 | 2.567 | 2.539 | 2.567 | 10,515,948 | -0.01(-0.27%) |
May 01, 2017 | 2.574 | 2.595 | 2.567 | 2.574 | 11,746,121 | +0.01(+0.55%) |
Apr 28, 2017 | 2.532 | 2.567 | 2.525 | 2.560 | 9,086,457 | +0.03(+1.11%) |
Apr 27, 2017 | 2.511 | 2.539 | 2.490 | 2.532 | 10,478,793 | +0.06(+2.55%) |
Apr 26, 2017 | 2.441 | 2.476 | 2.434 | 2.469 | 6,234,597 | +0.02(+0.86%) |
Apr 25, 2017 | 2.434 | 2.448 | 2.427 | 2.448 | 5,530,233 | +0.04(+1.74%) |
Apr 24, 2017 | 2.392 | 2.427 | 2.392 | 2.406 | 8,828,613 | +0.08(+3.61%) |
Apr 21, 2017 | 2.336 | 2.343 | 2.301 | 2.322 | 4,921,156 | -0.01(-0.30%) |
Apr 20, 2017 | 2.343 | 2.350 | 2.322 | 2.329 | 7,604,266 | +0.03(+1.52%) |
Apr 19, 2017 | 2.329 | 2.343 | 2.294 | 2.294 | 6,321,625 | +0.02(+0.92%) |
Apr 18, 2017 | 2.252 | 2.280 | 2.238 | 2.273 | 6,708,612 | +0.01(+0.62%) |
Apr 17, 2017 | 2.224 | 2.259 | 2.217 | 2.259 | 4,470,723 | +0.04(+1.89%) |
Apr 13, 2017 | 2.238 | 2.245 | 2.217 | 2.217 | 4,082,540 | -0.02(-0.94%) |
Apr 12, 2017 | 2.238 | 2.238 | 2.231 | 2.238 | 4,697,439 | -0.02(-0.93%) |
Apr 11, 2017 | 2.238 | 2.259 | 2.224 | 2.259 | 5,135,114 | +0.03(+1.57%) |
Apr 10, 2017 | 2.231 | 2.238 | 2.224 | 2.224 | 14,580,467 | +0.01(+0.32%) |
Apr 07, 2017 | 2.231 | 2.231 | 2.203 | 2.217 | 11,997,892 | -0.03(-1.55%) |
Apr 06, 2017 | 2.259 | 2.280 | 2.245 | 2.252 | 9,318,348 | +0.01(+0.31%) |
Apr 05, 2017 | 2.259 | 2.280 | 2.245 | 2.245 | 10,211,076 | +0.00(+0.13%) |
Apr 04, 2017 | 2.263 | 2.263 | 2.236 | 2.242 | 5,596,004 | -0.04(-1.78%) |
Apr 03, 2017 | 2.283 | 2.290 | 2.263 | 2.283 | 5,964,793 | -0.01(-0.59%) |
Mar 31, 2017 | 2.283 | 2.303 | 2.269 | 2.296 | 5,154,389 | +0.00(+0.00%) |
Mar 30, 2017 | 2.290 | 2.310 | 2.290 | 2.296 | 5,754,678 | +0.01(+0.30%) |
Mar 29, 2017 | 2.276 | 2.290 | 2.263 | 2.290 | 6,959,121 | +0.00(+0.00%) |
Mar 28, 2017 | 2.290 | 2.303 | 2.283 | 2.290 | 6,884,856 | -0.03(-1.17%) |
Mar 27, 2017 | 2.303 | 2.317 | 2.296 | 2.317 | 4,730,946 | -0.02(-0.87%) |
Mar 24, 2017 | 2.344 | 2.344 | 2.317 | 2.337 | 5,848,829 | -0.01(-0.29%) |
Mar 23, 2017 | 2.324 | 2.364 | 2.317 | 2.344 | 7,065,667 | +0.02(+0.87%) |
Mar 22, 2017 | 2.317 | 2.330 | 2.303 | 2.324 | 6,124,873 | -0.03(-1.15%) |
Mar 21, 2017 | 2.384 | 2.391 | 2.337 | 2.351 | 39,961,956 | +0.00(+0.00%) |
Mar 20, 2017 | 2.351 | 2.371 | 2.344 | 2.351 | 26,751,732 | -0.01(-0.29%) |
Mar 17, 2017 | 2.378 | 2.378 | 2.344 | 2.357 | 42,157,512 | -0.02(-0.85%) |
Mar 16, 2017 | 2.337 | 2.384 | 2.337 | 2.378 | 76,380,784 | +0.07(+2.92%) |
Mar 15, 2017 | 2.296 | 2.330 | 2.286 | 2.310 | 67,985,856 | +0.01(+0.59%) |
Mar 14, 2017 | 2.229 | 2.296 | 2.222 | 2.296 | 16,638,382 | -0.02(-0.87%) |
Mar 13, 2017 | 2.303 | 2.317 | 2.296 | 2.317 | 5,921,160 | +0.01(+0.29%) |
Mar 10, 2017 | 2.310 | 2.317 | 2.290 | 2.310 | 4,640,872 | +0.02(+0.89%) |
Mar 09, 2017 | 2.303 | 2.303 | 2.283 | 2.290 | 5,465,263 | +0.01(+0.30%) |
Mar 08, 2017 | 2.283 | 2.303 | 2.269 | 2.283 | 7,066,682 | +0.02(+0.90%) |
Mar 07, 2017 | 2.249 | 2.263 | 2.242 | 2.263 | 4,873,888 | -0.01(-0.30%) |
Mar 06, 2017 | 2.283 | 2.283 | 2.263 | 2.269 | 3,451,982 | -0.04(-1.75%) |
Mar 03, 2017 | 2.296 | 2.310 | 2.283 | 2.310 | 3,539,217 | +0.01(+0.29%) |
Mar 02, 2017 | 2.330 | 2.337 | 2.303 | 2.303 | 4,726,248 | -0.02(-0.87%) |
Mar 01, 2017 | 2.324 | 2.337 | 2.317 | 2.324 | 7,983,032 | -0.01(-0.58%) |
Feb 28, 2017 | 2.344 | 2.351 | 2.330 | 2.337 | 6,014,439 | -0.05(-1.98%) |
Feb 27, 2017 | 2.357 | 2.384 | 2.351 | 2.384 | 7,656,334 | +0.02(+0.86%) |
Feb 24, 2017 | 2.357 | 2.378 | 2.344 | 2.364 | 9,681,785 | -0.03(-1.13%) |
Feb 23, 2017 | 2.411 | 2.418 | 2.384 | 2.391 | 9,444,344 | +0.00(+0.00%) |
Feb 22, 2017 | 2.378 | 2.391 | 2.371 | 2.391 | 8,672,162 | +0.10(+4.42%) |
Feb 21, 2017 | 2.290 | 2.296 | 2.269 | 2.290 | 6,695,460 | +0.02(+0.89%) |
Feb 17, 2017 | 2.269 | 2.269 | 2.269 | 0 | -0.04(-1.75%) | |
Feb 16, 2017 | 2.324 | 2.324 | 2.296 | 2.310 | 6,321,304 | -0.01(-0.58%) |
Feb 15, 2017 | 2.296 | 2.324 | 2.296 | 2.324 | 6,287,768 | +0.04(+1.78%) |
Feb 14, 2017 | 2.276 | 2.296 | 2.263 | 2.283 | 4,544,453 | +0.01(+0.30%) |
Feb 13, 2017 | 2.249 | 2.283 | 2.249 | 2.276 | 7,032,820 | +0.02(+0.90%) |
Feb 10, 2017 | 2.242 | 2.266 | 2.236 | 2.256 | 6,506,058 | -0.02(-0.89%) |
Feb 09, 2017 | 2.256 | 2.290 | 2.242 | 2.276 | 7,945,908 | +0.02(+0.90%) |
Feb 08, 2017 | 2.236 | 2.263 | 2.222 | 2.256 | 8,645,249 | -0.01(-0.30%) |
Feb 07, 2017 | 2.242 | 2.269 | 2.236 | 2.263 | 3,873,134 | +0.01(+0.60%) |
Feb 06, 2017 | 2.256 | 2.256 | 2.242 | 2.249 | 4,453,478 | -0.01(-0.30%) |
Feb 03, 2017 | 2.249 | 2.263 | 2.242 | 2.256 | 7,247,152 | +0.03(+1.21%) |
Feb 02, 2017 | 2.229 | 2.232 | 2.215 | 2.229 | 4,143,465 | -0.04(-1.79%) |
Feb 01, 2017 | 2.276 | 2.283 | 2.249 | 2.269 | 5,325,578 | +0.03(+1.20%) |
Jan 31, 2017 | 2.236 | 2.249 | 2.229 | 2.242 | 12,685,871 | +0.02(+0.91%) |
Jan 30, 2017 | 2.229 | 2.236 | 2.209 | 2.222 | 7,648,388 | -0.02(-0.90%) |
Jan 27, 2017 | 2.256 | 2.263 | 2.236 | 2.242 | 5,107,788 | -0.04(-1.78%) |
Jan 26, 2017 | 2.269 | 2.290 | 2.263 | 2.283 | 5,733,577 | +0.03(+1.20%) |
Jan 25, 2017 | 2.236 | 2.273 | 2.236 | 2.256 | 6,970,193 | +0.05(+2.45%) |
Jan 24, 2017 | 2.202 | 2.209 | 2.185 | 2.202 | 7,169,848 | -0.01(-0.31%) |
Jan 23, 2017 | 2.188 | 2.215 | 2.182 | 2.209 | 6,369,263 | +0.00(+0.00%) |
Jan 20, 2017 | 2.188 | 2.209 | 2.175 | 2.209 | 6,539,608 | +0.03(+1.55%) |
Jan 19, 2017 | 2.202 | 2.209 | 2.155 | 2.175 | 30,789,280 | -0.02(-0.92%) |
Jan 18, 2017 | 2.202 | 2.209 | 2.178 | 2.195 | 7,977,443 | -0.04(-1.81%) |
Jan 17, 2017 | 2.236 | 2.249 | 2.222 | 2.236 | 23,212,454 | +0.03(+1.53%) |
Jan 13, 2017 | 2.202 | 2.202 | 2.202 | 0 | -0.03(-1.51%) | |
Jan 12, 2017 | 2.242 | 2.256 | 2.202 | 2.236 | 15,588,746 | +0.01(+0.61%) |
Jan 11, 2017 | 2.202 | 2.229 | 2.188 | 2.222 | 9,494,694 | +0.01(+0.61%) |
Jan 10, 2017 | 2.202 | 2.222 | 2.195 | 2.209 | 6,461,913 | +0.04(+1.87%) |
Jan 09, 2017 | 2.155 | 2.188 | 2.141 | 2.168 | 9,759,566 | -0.04(-1.83%) |
Jan 06, 2017 | 2.209 | 2.229 | 2.202 | 2.209 | 7,316,199 | -0.01(-0.61%) |
Jan 05, 2017 | 2.175 | 2.229 | 2.168 | 2.222 | 13,912,806 | +0.05(+2.17%) |
Jan 04, 2017 | 2.161 | 2.188 | 2.155 | 2.175 | 8,830,716 | +0.00(+0.00%) |
Jan 03, 2017 | 2.141 | 2.182 | 2.141 | 2.175 | 13,721,857 | +0.08(+3.87%) |
Dec 30, 2016 | 2.094 | 2.094 | 2.094 | 0 | +0.01(+0.32%) | |
Dec 29, 2016 | 2.080 | 2.087 | 2.067 | 2.087 | 7,013,633 | +0.00(+0.00%) |
Dec 28, 2016 | 2.094 | 2.114 | 2.084 | 2.087 | 5,880,842 | -0.03(-1.28%) |
Dec 27, 2016 | 2.107 | 2.134 | 2.094 | 2.114 | 7,285,031 | +0.00(+0.00%) |
Dec 23, 2016 | 2.114 | 2.114 | 2.114 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.155 | 2.161 | 2.114 | 2.114 | 10,692,617 | -0.05(-2.49%) |
Dec 21, 2016 | 2.155 | 2.175 | 2.151 | 2.168 | 12,040,072 | +0.01(+0.63%) |
Dec 20, 2016 | 2.141 | 2.161 | 2.134 | 2.155 | 8,128,580 | +0.05(+2.57%) |
Dec 19, 2016 | 2.114 | 2.121 | 2.087 | 2.101 | 8,280,925 | -0.05(-2.51%) |
Dec 16, 2016 | 2.161 | 2.161 | 2.141 | 2.155 | 6,185,550 | -0.01(-0.31%) |
Dec 15, 2016 | 2.148 | 2.175 | 2.134 | 2.161 | 9,161,207 | +0.03(+1.59%) |
Dec 14, 2016 | 2.168 | 2.182 | 2.121 | 2.128 | 13,945,294 | -0.02(-0.94%) |
Dec 13, 2016 | 2.168 | 2.175 | 2.134 | 2.148 | 19,981,686 | +0.01(+0.63%) |
Dec 12, 2016 | 2.121 | 2.134 | 2.114 | 2.134 | 7,178,111 | +0.01(+0.64%) |
Dec 09, 2016 | 2.128 | 2.141 | 2.107 | 2.121 | 6,548,796 | -0.03(-1.57%) |
Dec 08, 2016 | 2.155 | 2.168 | 2.141 | 2.155 | 7,895,977 | +0.00(+0.00%) |
Dec 07, 2016 | 2.107 | 2.155 | 2.101 | 2.155 | 14,799,092 | +0.08(+3.91%) |
Dec 06, 2016 | 2.040 | 2.074 | 2.026 | 2.074 | 9,604,691 | +0.06(+3.02%) |
Dec 05, 2016 | 2.006 | 2.026 | 1.999 | 2.013 | 8,596,409 | +0.03(+1.36%) |
Dec 02, 2016 | 1.972 | 1.993 | 1.962 | 1.986 | 6,377,377 | +0.02(+1.03%) |