Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.890 | 2.900 | 2.850 | 2.860 | 5,382,200 | -0.01(-0.35%) |
Nov 29, 2016 | 2.840 | 2.890 | 2.830 | 2.870 | 6,350,470 | +0.02(+0.70%) |
Nov 28, 2016 | 2.860 | 2.900 | 2.840 | 2.850 | 4,420,374 | -0.03(-1.04%) |
Nov 25, 2016 | 2.890 | 2.920 | 2.870 | 2.880 | 2,215,999 | +0.03(+1.05%) |
Nov 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
Nov 22, 2016 | 2.800 | 2.825 | 2.780 | 2.790 | 8,286,278 | -0.01(-0.36%) |
Nov 21, 2016 | 2.810 | 2.810 | 2.780 | 2.800 | 3,858,887 | +0.00(+0.00%) |
Nov 18, 2016 | 2.800 | 2.830 | 2.790 | 2.800 | 9,686,304 | +0.00(+0.00%) |
Nov 17, 2016 | 2.820 | 2.835 | 2.800 | 2.800 | 7,427,437 | -0.01(-0.36%) |
Nov 16, 2016 | 2.800 | 2.840 | 2.780 | 2.810 | 18,136,086 | -0.04(-1.40%) |
Nov 15, 2016 | 2.850 | 2.930 | 2.840 | 2.850 | 10,524,787 | +0.00(+0.00%) |
Nov 14, 2016 | 2.880 | 2.920 | 2.850 | 2.850 | 7,665,642 | -0.04(-1.38%) |
Nov 11, 2016 | 2.780 | 2.900 | 2.750 | 2.890 | 7,992,508 | +0.09(+3.21%) |
Nov 10, 2016 | 2.810 | 2.860 | 2.770 | 2.800 | 8,024,376 | -0.02(-0.71%) |
Nov 09, 2016 | 2.850 | 2.880 | 2.760 | 2.820 | 12,526,655 | -0.06(-2.08%) |
Nov 08, 2016 | 2.730 | 2.900 | 2.710 | 2.880 | 19,098,048 | +0.15(+5.49%) |
Nov 07, 2016 | 2.760 | 2.830 | 2.710 | 2.730 | 13,867,466 | +0.00(+0.00%) |
Nov 04, 2016 | 2.740 | 2.810 | 2.720 | 2.730 | 11,180,450 | -0.03(-1.09%) |
Nov 03, 2016 | 2.710 | 2.860 | 2.700 | 2.760 | 22,734,256 | +0.02(+0.73%) |
Nov 02, 2016 | 2.800 | 2.836 | 2.700 | 2.740 | 19,965,016 | -0.06(-2.14%) |
Nov 01, 2016 | 2.810 | 2.890 | 2.770 | 2.800 | 8,511,203 | -0.01(-0.36%) |
Oct 31, 2016 | 2.820 | 2.830 | 2.760 | 2.810 | 5,711,355 | -0.01(-0.35%) |
Oct 28, 2016 | 2.790 | 2.840 | 2.770 | 2.820 | 13,067,468 | +0.04(+1.44%) |
Oct 27, 2016 | 2.820 | 2.850 | 2.780 | 2.780 | 8,938,964 | -0.04(-1.42%) |
Oct 26, 2016 | 2.900 | 2.900 | 2.800 | 2.820 | 8,227,155 | -0.09(-3.09%) |
Oct 25, 2016 | 2.940 | 2.960 | 2.910 | 2.910 | 4,076,400 | -0.02(-0.85%) |
Oct 24, 2016 | 2.900 | 2.940 | 2.890 | 2.935 | 6,183,042 | +0.06(+1.91%) |
Oct 21, 2016 | 2.890 | 2.920 | 2.860 | 2.880 | 3,306,697 | -0.03(-1.03%) |
Oct 20, 2016 | 2.870 | 2.915 | 2.860 | 2.910 | 11,602,884 | +0.03(+1.04%) |
Oct 19, 2016 | 2.820 | 2.890 | 2.820 | 2.880 | 8,765,622 | +0.06(+2.13%) |
Oct 18, 2016 | 2.830 | 2.885 | 2.810 | 2.820 | 13,739,393 | +0.04(+1.44%) |
Oct 17, 2016 | 2.780 | 2.850 | 2.775 | 2.780 | 11,591,975 | -0.07(-2.46%) |
Oct 14, 2016 | 2.910 | 2.950 | 2.840 | 2.850 | 22,926,492 | -0.05(-1.72%) |
Oct 13, 2016 | 2.910 | 2.940 | 2.850 | 2.900 | 13,474,904 | -0.04(-1.36%) |
Oct 12, 2016 | 2.900 | 2.970 | 2.860 | 2.940 | 16,382,507 | +0.05(+1.73%) |
Oct 11, 2016 | 2.920 | 2.960 | 2.840 | 2.890 | 23,665,834 | -0.12(-3.99%) |
Oct 10, 2016 | 2.950 | 3.040 | 2.940 | 3.010 | 17,301,564 | +0.07(+2.38%) |
Oct 07, 2016 | 2.930 | 2.950 | 2.870 | 2.940 | 12,856,141 | +0.02(+0.68%) |
Oct 06, 2016 | 2.980 | 2.990 | 2.910 | 2.920 | 11,588,614 | -0.05(-1.68%) |
Oct 05, 2016 | 2.900 | 3.020 | 2.875 | 2.970 | 19,896,240 | +0.08(+2.77%) |
Oct 04, 2016 | 2.850 | 2.920 | 2.850 | 2.890 | 12,449,239 | +0.03(+1.05%) |
Oct 03, 2016 | 2.910 | 2.920 | 2.840 | 2.860 | 12,978,853 | -0.05(-1.72%) |
Sep 30, 2016 | 2.830 | 2.930 | 2.810 | 2.910 | 16,957,844 | +0.10(+3.56%) |
Sep 29, 2016 | 2.840 | 2.865 | 2.800 | 2.810 | 13,107,092 | -0.01(-0.35%) |
Sep 28, 2016 | 2.870 | 2.870 | 2.800 | 2.820 | 10,752,010 | -0.06(-2.08%) |
Sep 27, 2016 | 2.810 | 2.880 | 2.810 | 2.880 | 12,155,366 | +0.05(+1.77%) |
Sep 26, 2016 | 2.820 | 2.860 | 2.810 | 2.830 | 14,559,505 | -0.01(-0.35%) |
Sep 23, 2016 | 2.840 | 2.850 | 2.800 | 2.840 | 6,456,245 | +0.00(+0.00%) |
Sep 22, 2016 | 2.870 | 2.870 | 2.790 | 2.840 | 8,686,960 | -0.03(-1.05%) |
Sep 21, 2016 | 2.820 | 2.880 | 2.770 | 2.870 | 12,623,694 | +0.06(+2.14%) |
Sep 20, 2016 | 2.870 | 2.875 | 2.785 | 2.810 | 9,019,090 | -0.05(-1.75%) |
Sep 19, 2016 | 2.910 | 2.920 | 2.850 | 2.860 | 9,144,584 | -0.05(-1.72%) |
Sep 16, 2016 | 2.890 | 2.920 | 2.870 | 2.910 | 10,110,063 | -0.01(-0.34%) |
Sep 15, 2016 | 2.900 | 2.946 | 2.870 | 2.920 | 11,226,542 | +0.01(+0.34%) |
Sep 14, 2016 | 2.870 | 2.910 | 2.820 | 2.910 | 16,961,164 | +0.05(+1.75%) |
Sep 13, 2016 | 2.790 | 2.860 | 2.790 | 2.860 | 19,922,238 | +0.02(+0.70%) |
Sep 12, 2016 | 2.710 | 2.840 | 2.670 | 2.840 | 28,534,364 | +0.11(+4.03%) |
Sep 09, 2016 | 2.850 | 2.860 | 2.720 | 2.730 | 18,569,104 | -0.12(-4.21%) |
Sep 08, 2016 | 2.740 | 2.890 | 2.710 | 2.850 | 26,846,068 | +0.09(+3.26%) |
Sep 07, 2016 | 2.790 | 2.800 | 2.730 | 2.760 | 12,237,670 | -0.02(-0.72%) |
Sep 06, 2016 | 2.720 | 2.790 | 2.700 | 2.780 | 18,534,870 | +0.06(+2.21%) |
Sep 02, 2016 | 2.690 | 2.720 | 2.720 | 2.720 | 13,414,700 | +0.04(+1.49%) |
Sep 01, 2016 | 2.750 | 2.750 | 2.670 | 2.680 | 7,890,719 | -0.05(-1.83%) |
Aug 31, 2016 | 2.740 | 2.770 | 2.720 | 2.730 | 16,733,368 | -0.03(-1.09%) |
Aug 30, 2016 | 2.760 | 2.780 | 2.730 | 2.760 | 7,264,532 | -0.01(-0.36%) |
Aug 29, 2016 | 2.670 | 2.790 | 2.640 | 2.770 | 15,395,148 | +0.08(+2.97%) |
Aug 26, 2016 | 2.640 | 2.710 | 2.640 | 2.690 | 16,597,974 | +0.05(+1.89%) |
Aug 25, 2016 | 2.630 | 2.670 | 2.620 | 2.640 | 11,666,470 | +0.02(+0.76%) |
Aug 24, 2016 | 2.660 | 2.690 | 2.610 | 2.620 | 7,527,326 | -0.04(-1.50%) |
Aug 23, 2016 | 2.650 | 2.680 | 2.650 | 2.660 | 5,638,643 | +0.01(+0.38%) |
Aug 22, 2016 | 2.680 | 2.700 | 2.620 | 2.650 | 9,486,521 | -0.02(-0.75%) |
Aug 19, 2016 | 2.660 | 2.690 | 2.660 | 2.670 | 5,874,624 | +0.01(+0.38%) |
Aug 18, 2016 | 2.650 | 2.716 | 2.650 | 2.660 | 12,250,867 | +0.00(+0.00%) |
Aug 17, 2016 | 2.640 | 2.680 | 2.620 | 2.660 | 11,118,312 | -0.02(-0.75%) |
Aug 16, 2016 | 2.640 | 2.730 | 2.640 | 2.680 | 12,427,069 | -0.03(-1.11%) |
Aug 15, 2016 | 2.650 | 2.730 | 2.650 | 2.710 | 7,953,687 | +0.06(+2.26%) |
Aug 12, 2016 | 2.680 | 2.690 | 2.650 | 2.650 | 12,279,252 | -0.01(-0.38%) |
Aug 11, 2016 | 2.720 | 2.730 | 2.660 | 2.660 | 16,145,707 | -0.06(-2.21%) |
Aug 10, 2016 | 2.740 | 2.765 | 2.720 | 2.720 | 6,340,493 | -0.03(-1.09%) |
Aug 09, 2016 | 2.800 | 2.820 | 2.750 | 2.750 | 7,423,837 | -0.07(-2.48%) |
Aug 08, 2016 | 2.790 | 2.850 | 2.770 | 2.820 | 13,744,355 | +0.05(+1.81%) |
Aug 05, 2016 | 2.790 | 2.865 | 2.710 | 2.770 | 21,046,774 | -0.20(-6.73%) |
Aug 04, 2016 | 2.980 | 3.020 | 2.910 | 2.970 | 21,225,584 | +0.01(+0.34%) |
Aug 03, 2016 | 2.930 | 2.980 | 2.915 | 2.960 | 21,181,024 | +0.11(+3.86%) |
Aug 02, 2016 | 2.880 | 2.905 | 2.830 | 2.850 | 6,739,378 | -0.03(-1.04%) |
Aug 01, 2016 | 2.860 | 2.900 | 2.820 | 2.880 | 10,390,289 | +0.01(+0.35%) |
Jul 29, 2016 | 2.870 | 2.886 | 2.820 | 2.870 | 8,505,418 | +0.00(+0.00%) |
Jul 28, 2016 | 2.900 | 2.940 | 2.855 | 2.870 | 10,682,537 | -0.02(-0.69%) |
Jul 27, 2016 | 2.890 | 2.890 | 2.850 | 2.890 | 7,744,867 | +0.01(+0.35%) |
Jul 26, 2016 | 2.800 | 2.890 | 2.800 | 2.880 | 10,071,791 | +0.05(+1.77%) |
Jul 25, 2016 | 2.860 | 2.870 | 2.780 | 2.830 | 13,730,296 | -0.03(-1.05%) |
Jul 22, 2016 | 2.810 | 2.860 | 2.790 | 2.860 | 12,281,501 | +0.09(+3.25%) |
Jul 21, 2016 | 2.790 | 2.820 | 2.750 | 2.770 | 15,245,240 | -0.02(-0.72%) |
Jul 20, 2016 | 2.830 | 2.840 | 2.770 | 2.790 | 14,023,177 | -0.01(-0.36%) |
Jul 19, 2016 | 2.860 | 2.870 | 2.790 | 2.800 | 10,088,439 | -0.05(-1.75%) |
Jul 18, 2016 | 2.810 | 2.880 | 2.800 | 2.850 | 14,087,810 | +0.02(+0.71%) |
Jul 15, 2016 | 2.830 | 2.840 | 2.750 | 2.830 | 12,132,859 | -0.01(-0.35%) |
Jul 14, 2016 | 2.800 | 2.860 | 2.800 | 2.840 | 7,806,096 | +0.05(+1.79%) |
Jul 13, 2016 | 2.850 | 2.850 | 2.760 | 2.790 | 15,374,396 | -0.04(-1.41%) |
Jul 12, 2016 | 2.810 | 2.850 | 2.785 | 2.830 | 12,777,957 | +0.05(+1.80%) |
Jul 11, 2016 | 2.870 | 2.890 | 2.740 | 2.780 | 26,646,780 | -0.07(-2.46%) |
Jul 08, 2016 | 2.790 | 2.880 | 2.760 | 2.850 | 18,547,320 | +0.09(+3.26%) |
Jul 07, 2016 | 2.730 | 2.880 | 2.730 | 2.760 | 34,888,980 | +0.11(+4.15%) |
Jul 05, 2016 | 2.600 | 2.650 | 2.570 | 2.650 | 9,732,445 | +0.10(+3.92%) |
Jul 01, 2016 | 2.490 | 2.550 | 2.550 | 2.550 | 14,484,500 | +0.06(+2.41%) |
Jun 30, 2016 | 2.450 | 2.550 | 2.410 | 2.490 | 26,599,620 | +0.07(+2.89%) |
Jun 29, 2016 | 2.410 | 2.430 | 2.350 | 2.420 | 21,223,544 | +0.06(+2.54%) |
Jun 28, 2016 | 2.380 | 2.388 | 2.330 | 2.360 | 8,448,500 | +0.04(+1.72%) |
Jun 27, 2016 | 2.400 | 2.410 | 2.270 | 2.320 | 24,011,200 | -0.11(-4.53%) |
Jun 24, 2016 | 2.420 | 2.500 | 2.420 | 2.430 | 18,307,048 | -0.12(-4.71%) |
Jun 23, 2016 | 2.550 | 2.625 | 2.530 | 2.550 | 15,608,682 | +0.01(+0.39%) |
Jun 22, 2016 | 2.580 | 2.580 | 2.505 | 2.540 | 13,720,971 | -0.05(-1.93%) |
Jun 21, 2016 | 2.570 | 2.610 | 2.550 | 2.590 | 13,140,183 | +0.02(+0.78%) |
Jun 20, 2016 | 2.490 | 2.600 | 2.480 | 2.570 | 16,852,744 | +0.11(+4.47%) |
Jun 17, 2016 | 2.540 | 2.550 | 2.460 | 2.460 | 20,154,864 | -0.08(-3.15%) |
Jun 16, 2016 | 2.600 | 2.625 | 2.510 | 2.540 | 28,631,512 | -0.10(-3.79%) |
Jun 15, 2016 | 2.620 | 2.680 | 2.570 | 2.640 | 21,851,828 | +0.01(+0.38%) |
Jun 14, 2016 | 2.550 | 2.681 | 2.540 | 2.630 | 12,459,709 | +0.09(+3.54%) |
Jun 13, 2016 | 2.610 | 2.640 | 2.500 | 2.540 | 17,695,952 | -0.11(-4.15%) |
Jun 10, 2016 | 2.600 | 2.660 | 2.600 | 2.650 | 15,889,707 | +0.03(+1.15%) |
Jun 09, 2016 | 2.610 | 2.620 | 2.580 | 2.620 | 6,640,861 | +0.01(+0.38%) |
Jun 08, 2016 | 2.600 | 2.650 | 2.590 | 2.610 | 4,638,870 | +0.00(+0.00%) |
Jun 07, 2016 | 2.640 | 2.660 | 2.590 | 2.610 | 6,547,239 | -0.03(-1.14%) |
Jun 06, 2016 | 2.600 | 2.640 | 2.580 | 2.640 | 8,643,033 | +0.03(+1.15%) |
Jun 03, 2016 | 2.620 | 2.640 | 2.590 | 2.610 | 5,132,068 | -0.01(-0.38%) |
Jun 02, 2016 | 2.610 | 2.660 | 2.610 | 2.620 | 3,238,017 | -0.02(-0.76%) |
Jun 01, 2016 | 2.560 | 2.660 | 2.560 | 2.640 | 5,374,822 | +0.07(+2.72%) |
May 31, 2016 | 2.580 | 2.600 | 2.550 | 2.570 | 7,696,580 | -0.03(-1.15%) |
May 27, 2016 | 2.600 | 2.600 | 2.600 | 2.600 | 4,214,500 | -0.01(-0.38%) |
May 26, 2016 | 2.580 | 2.630 | 2.580 | 2.610 | 6,688,041 | +0.00(+0.00%) |
May 25, 2016 | 2.550 | 2.620 | 2.550 | 2.610 | 5,021,393 | +0.05(+1.95%) |
May 24, 2016 | 2.570 | 2.590 | 2.550 | 2.560 | 4,178,223 | -0.01(-0.39%) |
May 23, 2016 | 2.540 | 2.615 | 2.540 | 2.570 | 5,036,344 | +0.01(+0.39%) |
May 20, 2016 | 2.530 | 2.610 | 2.525 | 2.560 | 5,738,094 | +0.02(+0.79%) |
May 19, 2016 | 2.520 | 2.550 | 2.510 | 2.540 | 8,220,972 | +0.02(+0.79%) |
May 18, 2016 | 2.530 | 2.560 | 2.485 | 2.520 | 13,794,559 | -0.10(-3.82%) |
May 17, 2016 | 2.520 | 2.640 | 2.520 | 2.620 | 9,712,932 | +0.05(+1.95%) |
May 16, 2016 | 2.390 | 2.590 | 2.390 | 2.570 | 12,198,424 | +0.02(+0.78%) |
May 13, 2016 | 2.540 | 2.580 | 2.530 | 2.550 | 3,877,058 | +0.00(+0.00%) |
May 12, 2016 | 2.520 | 2.600 | 2.510 | 2.550 | 6,276,892 | +0.01(+0.39%) |
May 11, 2016 | 2.510 | 2.550 | 2.487 | 2.540 | 6,495,172 | +0.01(+0.40%) |
May 10, 2016 | 2.540 | 2.550 | 2.520 | 2.530 | 7,430,198 | -0.01(-0.39%) |
May 09, 2016 | 2.530 | 2.590 | 2.520 | 2.540 | 10,618,482 | -0.01(-0.39%) |
May 06, 2016 | 2.540 | 2.590 | 2.505 | 2.550 | 7,651,765 | +0.00(+0.00%) |
May 05, 2016 | 2.600 | 2.640 | 2.510 | 2.550 | 19,519,880 | +0.25(+10.87%) |
May 04, 2016 | 2.310 | 2.320 | 2.275 | 2.300 | 7,975,336 | -0.02(-0.86%) |
May 03, 2016 | 2.330 | 2.350 | 2.310 | 2.320 | 5,361,761 | -0.05(-2.11%) |
May 02, 2016 | 2.390 | 2.400 | 2.335 | 2.370 | 9,780,685 | -0.01(-0.42%) |
Apr 29, 2016 | 2.400 | 2.435 | 2.350 | 2.380 | 8,174,380 | -0.02(-0.83%) |
Apr 28, 2016 | 2.410 | 2.450 | 2.390 | 2.400 | 5,454,134 | -0.03(-1.23%) |
Apr 27, 2016 | 2.430 | 2.450 | 2.400 | 2.430 | 3,793,041 | -0.01(-0.41%) |
Apr 26, 2016 | 2.460 | 2.480 | 2.410 | 2.440 | 10,460,512 | -0.02(-0.81%) |
Apr 25, 2016 | 2.480 | 2.490 | 2.440 | 2.460 | 5,914,757 | -0.02(-0.81%) |
Apr 22, 2016 | 2.520 | 2.550 | 2.450 | 2.480 | 8,256,315 | -0.05(-1.98%) |
Apr 21, 2016 | 2.480 | 2.540 | 2.440 | 2.530 | 13,724,003 | +0.05(+2.02%) |
Apr 20, 2016 | 2.470 | 2.500 | 2.450 | 2.480 | 6,019,178 | +0.01(+0.40%) |
Apr 19, 2016 | 2.440 | 2.500 | 2.440 | 2.470 | 7,426,248 | +0.01(+0.41%) |
Apr 18, 2016 | 2.390 | 2.470 | 2.380 | 2.460 | 5,722,118 | +0.02(+0.82%) |
Apr 15, 2016 | 2.420 | 2.470 | 2.420 | 2.440 | 7,287,295 | +0.01(+0.41%) |
Apr 14, 2016 | 2.440 | 2.450 | 2.400 | 2.430 | 3,546,015 | -0.01(-0.41%) |
Apr 13, 2016 | 2.370 | 2.450 | 2.350 | 2.440 | 12,832,250 | +0.08(+3.39%) |
Apr 12, 2016 | 2.350 | 2.390 | 2.310 | 2.360 | 12,055,851 | +0.02(+0.85%) |
Apr 11, 2016 | 2.420 | 2.420 | 2.320 | 2.340 | 21,172,888 | -0.06(-2.50%) |
Apr 08, 2016 | 2.350 | 2.400 | 2.320 | 2.400 | 7,400,802 | +0.04(+1.69%) |
Apr 07, 2016 | 2.400 | 2.410 | 2.320 | 2.360 | 8,814,084 | -0.04(-1.67%) |
Apr 06, 2016 | 2.310 | 2.430 | 2.300 | 2.400 | 14,519,807 | +0.10(+4.35%) |
Apr 05, 2016 | 2.270 | 2.315 | 2.250 | 2.300 | 13,491,265 | +0.01(+0.44%) |
Apr 04, 2016 | 2.210 | 2.310 | 2.190 | 2.290 | 18,850,492 | +0.09(+4.09%) |
Apr 01, 2016 | 2.250 | 2.260 | 2.180 | 2.200 | 23,064,316 | -0.08(-3.51%) |
Mar 31, 2016 | 2.260 | 2.280 | 2.220 | 2.280 | 14,942,368 | +0.02(+0.88%) |
Mar 30, 2016 | 2.240 | 2.280 | 2.200 | 2.260 | 33,031,404 | +0.03(+1.35%) |
Mar 29, 2016 | 2.180 | 2.250 | 2.140 | 2.230 | 11,897,188 | +0.05(+2.29%) |
Mar 28, 2016 | 2.200 | 2.210 | 2.150 | 2.180 | 5,516,280 | -0.02(-0.91%) |
Mar 24, 2016 | 2.180 | 2.200 | 2.200 | 2.200 | 5,875,100 | +0.03(+1.38%) |
Mar 23, 2016 | 2.260 | 2.270 | 2.160 | 2.170 | 7,216,699 | -0.08(-3.56%) |
Mar 22, 2016 | 2.220 | 2.290 | 2.200 | 2.250 | 12,676,836 | +0.02(+0.90%) |
Mar 21, 2016 | 2.250 | 2.270 | 2.200 | 2.230 | 12,775,679 | -0.04(-1.76%) |
Mar 18, 2016 | 2.250 | 2.270 | 2.230 | 2.270 | 10,451,504 | +0.04(+1.79%) |
Mar 17, 2016 | 2.230 | 2.270 | 2.200 | 2.230 | 15,281,617 | +0.02(+0.90%) |
Mar 16, 2016 | 2.220 | 2.235 | 2.160 | 2.210 | 9,211,857 | -0.01(-0.45%) |
Mar 15, 2016 | 2.250 | 2.250 | 2.180 | 2.220 | 12,950,810 | -0.03(-1.33%) |
Mar 14, 2016 | 2.230 | 2.280 | 2.200 | 2.250 | 9,190,227 | +0.02(+0.90%) |
Mar 11, 2016 | 2.190 | 2.240 | 2.165 | 2.230 | 13,011,177 | +0.04(+1.83%) |
Mar 10, 2016 | 2.190 | 2.200 | 2.130 | 2.190 | 7,611,661 | +0.04(+1.86%) |
Mar 09, 2016 | 2.220 | 2.220 | 2.130 | 2.150 | 10,391,115 | -0.04(-1.83%) |
Mar 08, 2016 | 2.250 | 2.250 | 2.180 | 2.190 | 10,973,550 | -0.05(-2.23%) |
Mar 07, 2016 | 2.290 | 2.320 | 2.210 | 2.240 | 9,926,687 | -0.04(-1.75%) |
Mar 04, 2016 | 2.270 | 2.320 | 2.250 | 2.280 | 10,310,464 | +0.01(+0.44%) |
Mar 03, 2016 | 2.250 | 2.300 | 2.240 | 2.270 | 6,484,463 | +0.02(+0.89%) |
Mar 02, 2016 | 2.300 | 2.360 | 2.190 | 2.250 | 19,109,296 | +0.09(+4.17%) |
Mar 01, 2016 | 2.150 | 2.200 | 2.130 | 2.160 | 11,447,188 | +0.05(+2.37%) |
Feb 29, 2016 | 2.120 | 2.230 | 2.110 | 2.110 | 13,968,742 | -0.05(-2.31%) |
Feb 26, 2016 | 2.130 | 2.200 | 2.100 | 2.160 | 10,152,826 | +0.02(+0.93%) |
Feb 25, 2016 | 2.060 | 2.190 | 2.060 | 2.140 | 10,579,951 | +0.07(+3.38%) |
Feb 24, 2016 | 1.990 | 2.080 | 1.970 | 2.070 | 8,531,830 | +0.07(+3.50%) |
Feb 23, 2016 | 1.960 | 2.040 | 1.950 | 2.000 | 8,509,081 | +0.03(+1.52%) |
Feb 22, 2016 | 1.990 | 2.050 | 1.970 | 1.970 | 8,813,983 | -0.02(-1.01%) |
Feb 19, 2016 | 1.850 | 2.030 | 1.840 | 1.990 | 26,052,408 | +0.13(+6.99%) |
Feb 18, 2016 | 1.890 | 1.900 | 1.845 | 1.860 | 25,688,980 | -0.01(-0.53%) |
Feb 17, 2016 | 1.860 | 1.900 | 1.850 | 1.870 | 30,183,652 | +0.04(+2.19%) |
Feb 16, 2016 | 1.820 | 1.960 | 1.820 | 1.830 | 28,514,292 | +0.00(+0.00%) |
Feb 12, 2016 | 1.820 | 1.830 | 1.830 | 1.830 | 19,773,000 | +0.02(+1.10%) |
Feb 11, 2016 | 1.800 | 1.880 | 1.780 | 1.810 | 33,941,928 | -0.32(-15.02%) |
Feb 10, 2016 | 2.070 | 2.150 | 2.060 | 2.130 | 17,514,560 | +0.10(+4.93%) |
Feb 09, 2016 | 2.090 | 2.150 | 1.930 | 2.030 | 33,783,248 | -0.06(-2.87%) |
Feb 08, 2016 | 2.250 | 2.250 | 2.060 | 2.090 | 28,973,272 | -0.19(-8.33%) |
Feb 05, 2016 | 2.370 | 2.370 | 2.200 | 2.280 | 19,699,244 | -0.10(-4.20%) |
Feb 04, 2016 | 2.340 | 2.420 | 2.320 | 2.380 | 8,391,926 | +0.03(+1.28%) |
Feb 03, 2016 | 2.380 | 2.390 | 2.290 | 2.350 | 11,766,864 | -0.01(-0.42%) |
Feb 02, 2016 | 2.400 | 2.450 | 2.330 | 2.360 | 12,652,407 | -0.08(-3.28%) |
Feb 01, 2016 | 2.420 | 2.490 | 2.360 | 2.440 | 11,359,306 | -0.02(-0.81%) |
Jan 29, 2016 | 2.440 | 2.460 | 2.390 | 2.460 | 8,773,706 | +0.04(+1.65%) |
Jan 28, 2016 | 2.430 | 2.490 | 2.405 | 2.420 | 11,531,764 | +0.01(+0.41%) |
Jan 27, 2016 | 2.420 | 2.450 | 2.390 | 2.410 | 10,310,526 | +0.00(+0.00%) |
Jan 26, 2016 | 2.390 | 2.455 | 2.382 | 2.410 | 13,846,505 | +0.03(+1.26%) |
Jan 25, 2016 | 2.400 | 2.430 | 2.370 | 2.380 | 10,505,156 | -0.02(-0.83%) |
Jan 22, 2016 | 2.350 | 2.420 | 2.350 | 2.400 | 10,704,564 | +0.07(+3.00%) |
Jan 21, 2016 | 2.230 | 2.380 | 2.220 | 2.330 | 11,220,172 | +0.10(+4.48%) |
Jan 20, 2016 | 2.250 | 2.260 | 2.150 | 2.230 | 27,982,440 | -0.05(-2.19%) |
Jan 19, 2016 | 2.370 | 2.390 | 2.250 | 2.280 | 13,495,942 | -0.09(-3.80%) |
Jan 15, 2016 | 2.330 | 2.370 | 2.370 | 2.370 | 9,795,000 | -0.03(-1.25%) |
Jan 14, 2016 | 2.400 | 2.440 | 2.310 | 2.400 | 8,426,542 | +0.03(+1.27%) |
Jan 13, 2016 | 2.420 | 2.430 | 2.350 | 2.370 | 12,406,256 | -0.02(-0.84%) |
Jan 12, 2016 | 2.400 | 2.460 | 2.380 | 2.390 | 18,810,472 | +0.00(+0.00%) |
Jan 11, 2016 | 2.430 | 2.435 | 2.360 | 2.390 | 15,023,469 | -0.02(-0.83%) |
Jan 08, 2016 | 2.510 | 2.510 | 2.390 | 2.410 | 7,719,389 | -0.07(-2.82%) |
Jan 07, 2016 | 2.520 | 2.590 | 2.460 | 2.480 | 8,124,681 | -0.09(-3.50%) |
Jan 06, 2016 | 2.540 | 2.575 | 2.500 | 2.570 | 9,152,367 | +0.01(+0.39%) |
Jan 05, 2016 | 2.600 | 2.610 | 2.550 | 2.560 | 13,506,473 | -0.02(-0.78%) |
Jan 04, 2016 | 2.640 | 2.650 | 2.530 | 2.580 | 18,953,036 | -0.10(-3.73%) |
Dec 31, 2015 | 2.670 | 2.680 | 2.680 | 2.680 | 13,220,400 | +0.00(+0.00%) |
Dec 30, 2015 | 2.630 | 2.720 | 2.590 | 2.680 | 15,402,552 | +0.04(+1.52%) |
Dec 29, 2015 | 2.690 | 2.700 | 2.600 | 2.640 | 15,153,509 | -0.05(-1.86%) |
Dec 28, 2015 | 2.690 | 2.710 | 2.660 | 2.690 | 7,621,195 | -0.02(-0.74%) |
Dec 24, 2015 | 2.640 | 2.710 | 2.710 | 2.710 | 7,939,700 | +0.07(+2.65%) |
Dec 23, 2015 | 2.600 | 2.700 | 2.540 | 2.640 | 9,636,775 | +0.06(+2.33%) |
Dec 22, 2015 | 2.630 | 2.665 | 2.580 | 2.580 | 8,277,741 | -0.04(-1.34%) |
Dec 21, 2015 | 2.630 | 2.680 | 2.550 | 2.615 | 13,915,265 | -0.02(-0.95%) |
Dec 18, 2015 | 2.590 | 2.640 | 2.570 | 2.640 | 18,055,440 | +0.04(+1.54%) |
Dec 17, 2015 | 2.570 | 2.630 | 2.570 | 2.600 | 7,566,487 | +0.01(+0.39%) |
Dec 16, 2015 | 2.570 | 2.620 | 2.500 | 2.590 | 10,635,839 | +0.02(+0.78%) |
Dec 15, 2015 | 2.540 | 2.590 | 2.520 | 2.570 | 6,045,576 | +0.03(+1.18%) |
Dec 14, 2015 | 2.490 | 2.580 | 2.470 | 2.540 | 9,237,377 | +0.08(+3.25%) |
Dec 11, 2015 | 2.550 | 2.590 | 2.440 | 2.460 | 9,586,015 | -0.11(-4.28%) |
Dec 10, 2015 | 2.540 | 2.610 | 2.540 | 2.570 | 4,518,488 | +0.02(+0.78%) |
Dec 09, 2015 | 2.600 | 2.620 | 2.500 | 2.550 | 8,381,831 | -0.05(-1.92%) |
Dec 08, 2015 | 2.600 | 2.640 | 2.570 | 2.600 | 7,284,215 | -0.01(-0.38%) |
Dec 07, 2015 | 2.620 | 2.660 | 2.580 | 2.610 | 4,815,086 | -0.02(-0.76%) |
Dec 04, 2015 | 2.610 | 2.670 | 2.590 | 2.630 | 8,932,283 | +0.05(+1.94%) |
Dec 03, 2015 | 2.640 | 2.690 | 2.580 | 2.580 | 7,255,316 | -0.05(-1.90%) |
Dec 02, 2015 | 2.580 | 2.650 | 2.570 | 2.630 | 10,420,401 | +0.03(+1.15%) |