Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.38%) | |
Dec 29, 2016 | 2.100 | 2.105 | 2.050 | 2.100 | 13,715 | +0.00(+0.00%) |
Dec 28, 2016 | 2.150 | 2.150 | 2.050 | 2.100 | 24,969 | +0.00(+0.00%) |
Dec 27, 2016 | 2.000 | 2.100 | 2.000 | 2.100 | 6,657 | +0.10(+5.00%) |
Dec 23, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.10(-4.76%) | |
Dec 22, 2016 | 2.050 | 2.100 | 2.000 | 2.100 | 29,364 | +0.00(+0.00%) |
Dec 21, 2016 | 2.000 | 2.100 | 2.000 | 2.100 | 68,094 | +0.10(+5.00%) |
Dec 20, 2016 | 1.900 | 2.000 | 1.900 | 2.000 | 89,932 | +0.05(+2.56%) |
Dec 19, 2016 | 2.000 | 2.000 | 1.900 | 1.950 | 49,316 | +0.00(+0.00%) |
Dec 16, 2016 | 1.950 | 2.000 | 1.950 | 1.950 | 59,572 | -0.05(-2.50%) |
Dec 15, 2016 | 2.000 | 2.050 | 2.000 | 2.000 | 37,715 | -0.05(-2.44%) |
Dec 14, 2016 | 2.050 | 2.050 | 2.000 | 2.050 | 21,605 | +0.00(+0.00%) |
Dec 13, 2016 | 2.100 | 2.100 | 2.050 | 2.050 | 13,461 | +0.00(+0.00%) |
Dec 12, 2016 | 2.050 | 2.100 | 2.050 | 2.050 | 7,474 | -0.05(-2.38%) |
Dec 09, 2016 | 2.000 | 2.100 | 2.000 | 2.100 | 16,935 | +0.10(+5.00%) |
Dec 08, 2016 | 2.050 | 2.150 | 2.000 | 2.000 | 89,065 | -0.10(-4.76%) |
Dec 07, 2016 | 2.050 | 2.150 | 2.050 | 2.100 | 20,405 | +0.05(+2.44%) |
Dec 06, 2016 | 2.100 | 2.150 | 2.050 | 2.050 | 29,088 | +0.00(+0.00%) |
Dec 05, 2016 | 2.100 | 2.200 | 2.050 | 2.050 | 43,435 | +0.00(+0.00%) |
Dec 02, 2016 | 2.150 | 2.175 | 2.050 | 2.050 | 40,431 | -0.10(-4.65%) |
Dec 01, 2016 | 2.250 | 2.250 | 2.100 | 2.150 | 23,183 | -0.10(-4.44%) |
Nov 30, 2016 | 2.250 | 2.250 | 2.150 | 2.250 | 8,723 | +0.00(+0.00%) |
Nov 29, 2016 | 2.100 | 2.250 | 2.100 | 2.250 | 25,260 | +0.15(+7.14%) |
Nov 28, 2016 | 2.200 | 2.200 | 2.100 | 2.100 | 59,005 | -0.10(-4.55%) |
Nov 25, 2016 | 2.250 | 2.250 | 2.200 | 2.200 | 2,036 | +0.00(+0.00%) |
Nov 23, 2016 | 2.200 | 2.200 | 2.200 | 0 | -0.10(-4.35%) | |
Nov 22, 2016 | 2.250 | 2.300 | 2.200 | 2.300 | 11,239 | +0.10(+4.55%) |
Nov 21, 2016 | 2.200 | 2.350 | 2.150 | 2.200 | 37,778 | +0.05(+2.33%) |
Nov 18, 2016 | 2.200 | 2.250 | 2.150 | 2.150 | 26,613 | -0.05(-2.27%) |
Nov 17, 2016 | 2.150 | 2.300 | 2.150 | 2.200 | 49,546 | +0.00(+0.00%) |
Nov 16, 2016 | 2.200 | 2.250 | 2.150 | 2.200 | 41,832 | +0.00(+0.00%) |
Nov 15, 2016 | 2.200 | 2.200 | 2.100 | 2.200 | 36,666 | +0.05(+2.33%) |
Nov 14, 2016 | 2.100 | 2.250 | 2.061 | 2.150 | 85,493 | +0.00(+0.00%) |
Nov 11, 2016 | 2.350 | 2.350 | 1.850 | 2.150 | 454,059 | -0.25(-10.42%) |
Nov 10, 2016 | 2.400 | 2.500 | 2.350 | 2.400 | 70,499 | +0.00(+0.00%) |
Nov 09, 2016 | 2.400 | 2.450 | 2.050 | 2.400 | 39,778 | +0.00(+0.00%) |
Nov 08, 2016 | 2.300 | 2.450 | 2.300 | 2.400 | 35,062 | +0.10(+4.35%) |
Nov 07, 2016 | 2.350 | 2.400 | 2.300 | 2.300 | 31,133 | +0.00(+0.00%) |
Nov 04, 2016 | 2.450 | 2.450 | 2.250 | 2.300 | 55,238 | -0.10(-4.17%) |
Nov 03, 2016 | 2.400 | 2.550 | 2.350 | 2.400 | 87,084 | +0.05(+2.13%) |
Nov 02, 2016 | 2.400 | 2.450 | 2.350 | 2.350 | 31,526 | -0.05(-2.08%) |
Nov 01, 2016 | 2.550 | 2.550 | 2.400 | 2.400 | 37,156 | -0.15(-5.88%) |
Oct 31, 2016 | 2.550 | 2.600 | 2.500 | 2.550 | 17,236 | +0.05(+2.00%) |
Oct 28, 2016 | 2.550 | 2.600 | 2.450 | 2.500 | 27,463 | -0.10(-3.85%) |
Oct 27, 2016 | 2.550 | 2.600 | 2.500 | 2.600 | 23,455 | +0.10(+4.00%) |
Oct 26, 2016 | 2.450 | 2.550 | 2.450 | 2.500 | 11,552 | +0.05(+2.04%) |
Oct 25, 2016 | 2.500 | 2.600 | 2.350 | 2.450 | 60,593 | -0.05(-2.00%) |
Oct 24, 2016 | 2.400 | 2.500 | 2.350 | 2.500 | 24,712 | +0.10(+4.17%) |
Oct 21, 2016 | 2.450 | 2.500 | 2.400 | 2.400 | 21,055 | -0.05(-2.04%) |
Oct 20, 2016 | 2.500 | 2.550 | 2.450 | 2.450 | 21,887 | -0.10(-3.92%) |
Oct 19, 2016 | 2.500 | 2.600 | 2.450 | 2.550 | 26,595 | +0.05(+2.00%) |
Oct 18, 2016 | 2.450 | 2.550 | 2.450 | 2.500 | 22,187 | +0.05(+2.04%) |
Oct 17, 2016 | 2.550 | 2.650 | 2.250 | 2.450 | 165,041 | -0.15(-5.77%) |
Oct 14, 2016 | 2.530 | 2.710 | 2.500 | 2.600 | 157,686 | +0.07(+2.77%) |
Oct 13, 2016 | 2.650 | 2.700 | 2.530 | 2.530 | 79,557 | -0.12(-4.52%) |
Oct 12, 2016 | 2.640 | 2.720 | 2.580 | 2.650 | 20,903 | +0.03(+1.14%) |
Oct 11, 2016 | 2.700 | 2.750 | 2.600 | 2.620 | 86,845 | -0.06(-2.24%) |
Oct 10, 2016 | 2.710 | 2.790 | 2.600 | 2.680 | 43,852 | -0.07(-2.55%) |
Oct 07, 2016 | 2.800 | 2.840 | 2.650 | 2.750 | 88,686 | -0.04(-1.43%) |
Oct 06, 2016 | 2.670 | 2.790 | 2.615 | 2.790 | 142,839 | +0.11(+4.10%) |
Oct 05, 2016 | 2.540 | 2.770 | 2.540 | 2.680 | 135,285 | +0.04(+1.52%) |
Oct 04, 2016 | 2.640 | 2.690 | 2.630 | 2.640 | 13,084 | +0.00(+0.00%) |
Oct 03, 2016 | 2.610 | 2.672 | 2.590 | 2.640 | 24,291 | +0.08(+3.13%) |
Sep 30, 2016 | 2.560 | 2.680 | 2.550 | 2.560 | 20,980 | -0.03(-1.16%) |
Sep 29, 2016 | 2.610 | 2.670 | 2.550 | 2.590 | 12,831 | -0.03(-1.15%) |
Sep 28, 2016 | 2.650 | 2.730 | 2.580 | 2.620 | 67,391 | -0.03(-1.13%) |
Sep 27, 2016 | 2.630 | 2.800 | 2.610 | 2.650 | 28,583 | +0.04(+1.53%) |
Sep 26, 2016 | 2.720 | 2.800 | 2.540 | 2.610 | 84,338 | -0.08(-2.97%) |
Sep 23, 2016 | 2.620 | 2.690 | 2.610 | 2.690 | 35,503 | +0.07(+2.67%) |
Sep 22, 2016 | 2.670 | 2.720 | 2.570 | 2.620 | 57,753 | -0.03(-1.13%) |
Sep 21, 2016 | 2.680 | 2.700 | 2.610 | 2.650 | 58,267 | -0.05(-1.85%) |
Sep 20, 2016 | 2.670 | 2.755 | 2.600 | 2.700 | 147,856 | -0.05(-1.82%) |
Sep 19, 2016 | 2.530 | 2.770 | 2.420 | 2.750 | 135,625 | +0.23(+9.13%) |
Sep 16, 2016 | 2.400 | 2.520 | 2.290 | 2.520 | 173,267 | +0.10(+4.13%) |
Sep 15, 2016 | 2.380 | 2.460 | 2.380 | 2.420 | 52,181 | +0.06(+2.54%) |
Sep 14, 2016 | 2.400 | 2.450 | 2.330 | 2.360 | 56,391 | -0.02(-0.84%) |
Sep 13, 2016 | 2.410 | 2.470 | 2.290 | 2.380 | 92,759 | -0.02(-0.83%) |
Sep 12, 2016 | 2.320 | 2.470 | 2.320 | 2.400 | 90,520 | +0.00(+0.00%) |
Sep 09, 2016 | 2.450 | 2.520 | 2.400 | 2.400 | 69,141 | -0.04(-1.64%) |
Sep 08, 2016 | 2.470 | 2.520 | 2.400 | 2.440 | 86,256 | -0.01(-0.41%) |
Sep 07, 2016 | 2.520 | 2.520 | 2.440 | 2.450 | 51,523 | -0.09(-3.54%) |
Sep 06, 2016 | 2.430 | 2.540 | 2.410 | 2.540 | 18,944 | +0.09(+3.67%) |
Sep 02, 2016 | 2.410 | 2.450 | 2.450 | 2.450 | 37,000 | +0.04(+1.66%) |
Sep 01, 2016 | 2.430 | 2.473 | 2.360 | 2.410 | 37,786 | -0.04(-1.63%) |
Aug 31, 2016 | 2.440 | 2.490 | 2.370 | 2.450 | 43,085 | +0.01(+0.41%) |
Aug 30, 2016 | 2.550 | 2.550 | 2.360 | 2.440 | 47,836 | -0.08(-3.17%) |
Aug 29, 2016 | 2.490 | 2.520 | 2.480 | 2.520 | 60,964 | +0.04(+1.41%) |
Aug 26, 2016 | 2.490 | 2.500 | 2.460 | 2.485 | 55,434 | -0.02(-1.00%) |
Aug 25, 2016 | 2.520 | 2.550 | 2.470 | 2.510 | 68,470 | -0.01(-0.40%) |
Aug 24, 2016 | 2.480 | 2.625 | 2.480 | 2.520 | 122,059 | +0.01(+0.40%) |
Aug 23, 2016 | 2.390 | 2.640 | 2.360 | 2.510 | 133,302 | +0.12(+5.02%) |
Aug 22, 2016 | 2.470 | 2.540 | 2.260 | 2.390 | 258,552 | -0.06(-2.45%) |
Aug 19, 2016 | 2.510 | 2.630 | 2.420 | 2.450 | 124,410 | -0.14(-5.41%) |
Aug 18, 2016 | 2.700 | 2.730 | 2.530 | 2.590 | 95,683 | -0.05(-1.89%) |
Aug 17, 2016 | 2.680 | 2.800 | 2.620 | 2.640 | 52,792 | -0.03(-1.12%) |
Aug 16, 2016 | 2.690 | 2.880 | 2.640 | 2.670 | 141,170 | -0.01(-0.37%) |
Aug 15, 2016 | 2.700 | 2.790 | 2.510 | 2.680 | 196,479 | +0.02(+0.75%) |
Aug 12, 2016 | 2.800 | 2.850 | 2.570 | 2.660 | 268,422 | -0.02(-0.75%) |
Aug 11, 2016 | 2.220 | 2.880 | 2.220 | 2.680 | 478,924 | -0.29(-9.76%) |
Aug 10, 2016 | 2.930 | 3.080 | 2.860 | 2.970 | 101,680 | +0.04(+1.20%) |
Aug 09, 2016 | 3.100 | 3.100 | 2.700 | 2.935 | 139,385 | -0.12(-3.78%) |
Aug 08, 2016 | 3.110 | 3.300 | 3.010 | 3.050 | 332,961 | -0.02(-0.65%) |
Aug 05, 2016 | 2.860 | 3.120 | 2.840 | 3.070 | 259,171 | +0.22(+7.72%) |
Aug 04, 2016 | 2.590 | 2.889 | 2.580 | 2.850 | 166,221 | +0.22(+8.36%) |
Aug 03, 2016 | 2.630 | 2.640 | 2.530 | 2.630 | 126,942 | +0.02(+0.77%) |
Aug 02, 2016 | 2.560 | 2.650 | 2.530 | 2.610 | 83,743 | +0.03(+1.16%) |
Aug 01, 2016 | 2.430 | 2.640 | 2.400 | 2.580 | 134,072 | +0.17(+7.05%) |
Jul 29, 2016 | 2.300 | 2.570 | 2.284 | 2.410 | 104,903 | +0.14(+6.17%) |
Jul 28, 2016 | 2.200 | 2.300 | 2.200 | 2.270 | 82,214 | +0.07(+3.18%) |
Jul 27, 2016 | 2.200 | 2.230 | 2.190 | 2.200 | 28,835 | -0.03(-1.35%) |
Jul 26, 2016 | 2.229 | 2.240 | 2.210 | 2.230 | 28,082 | +0.01(+0.45%) |
Jul 25, 2016 | 2.200 | 2.240 | 2.190 | 2.220 | 12,485 | -0.01(-0.45%) |
Jul 22, 2016 | 2.200 | 2.260 | 2.200 | 2.230 | 11,023 | -0.01(-0.45%) |
Jul 21, 2016 | 2.220 | 2.260 | 2.130 | 2.240 | 47,671 | -0.01(-0.44%) |
Jul 20, 2016 | 2.270 | 2.270 | 2.200 | 2.250 | 17,391 | +0.00(+0.00%) |
Jul 19, 2016 | 2.260 | 2.260 | 2.180 | 2.250 | 19,893 | +0.02(+0.90%) |
Jul 18, 2016 | 2.300 | 2.300 | 2.210 | 2.230 | 35,540 | -0.05(-2.21%) |
Jul 15, 2016 | 2.270 | 2.290 | 2.235 | 2.280 | 40,695 | +0.04(+1.81%) |
Jul 14, 2016 | 2.240 | 2.240 | 2.180 | 2.240 | 54,450 | +0.06(+2.75%) |
Jul 13, 2016 | 2.120 | 2.240 | 2.080 | 2.180 | 113,817 | +0.09(+4.49%) |
Jul 12, 2016 | 2.000 | 2.127 | 2.000 | 2.086 | 180,396 | +0.09(+4.32%) |
Jul 11, 2016 | 2.010 | 2.010 | 1.950 | 2.000 | 18,773 | +0.02(+1.01%) |
Jul 08, 2016 | 1.990 | 2.000 | 1.950 | 1.980 | 33,577 | -0.02(-1.00%) |
Jul 07, 2016 | 1.987 | 2.010 | 1.970 | 2.000 | 8,051 | +0.03(+1.52%) |
Jul 06, 2016 | 1.990 | 2.000 | 1.950 | 1.970 | 804 | -0.03(-1.50%) |
Jul 05, 2016 | 2.000 | 2.020 | 1.970 | 2.000 | 35,887 | -0.01(-0.50%) |
Jul 01, 2016 | 1.930 | 2.010 | 2.010 | 2.010 | 70,200 | +0.09(+4.69%) |
Jun 30, 2016 | 2.010 | 2.010 | 1.920 | 1.920 | 20,073 | -0.07(-3.52%) |
Jun 29, 2016 | 2.010 | 2.010 | 1.970 | 1.990 | 10,478 | -0.01(-0.50%) |
Jun 28, 2016 | 2.010 | 2.010 | 1.960 | 2.000 | 42,611 | +0.06(+3.09%) |
Jun 27, 2016 | 2.000 | 2.000 | 1.910 | 1.940 | 68,437 | -0.07(-3.48%) |
Jun 24, 2016 | 2.000 | 2.010 | 1.900 | 2.010 | 41,101 | +0.00(+0.00%) |
Jun 23, 2016 | 2.020 | 2.030 | 2.010 | 2.010 | 11,952 | -0.02(-0.99%) |
Jun 22, 2016 | 2.010 | 2.120 | 2.005 | 2.030 | 97,835 | +0.02(+1.00%) |
Jun 21, 2016 | 1.940 | 2.030 | 1.910 | 2.010 | 85,066 | +0.07(+3.60%) |
Jun 20, 2016 | 1.910 | 1.940 | 1.902 | 1.940 | 11,229 | +0.04(+2.11%) |
Jun 17, 2016 | 1.910 | 1.910 | 1.860 | 1.900 | 6,547 | +0.01(+0.53%) |
Jun 16, 2016 | 1.900 | 1.925 | 1.875 | 1.890 | 38,654 | +0.01(+0.53%) |
Jun 15, 2016 | 1.900 | 1.900 | 1.880 | 1.880 | 12,290 | +0.01(+0.53%) |
Jun 14, 2016 | 1.890 | 1.900 | 1.870 | 1.870 | 3,088 | +0.01(+0.54%) |
Jun 13, 2016 | 1.850 | 1.860 | 1.840 | 1.860 | 9,137 | -0.01(-0.53%) |
Jun 10, 2016 | 1.870 | 1.873 | 1.828 | 1.870 | 8,823 | +0.00(+0.00%) |
Jun 09, 2016 | 1.870 | 1.888 | 1.870 | 1.870 | 2,471 | +0.00(+0.00%) |
Jun 08, 2016 | 1.870 | 1.917 | 1.870 | 1.870 | 11,037 | -0.01(-0.53%) |
Jun 07, 2016 | 1.920 | 1.920 | 1.880 | 1.880 | 3,271 | -0.02(-1.05%) |
Jun 06, 2016 | 1.920 | 1.940 | 1.890 | 1.900 | 26,539 | -0.02(-1.04%) |
Jun 03, 2016 | 1.870 | 1.940 | 1.850 | 1.920 | 37,509 | +0.06(+3.22%) |
Jun 02, 2016 | 1.820 | 1.950 | 1.820 | 1.860 | 55,935 | +0.05(+2.76%) |
Jun 01, 2016 | 1.850 | 1.850 | 1.810 | 1.810 | 6,905 | +0.00(+0.00%) |
May 31, 2016 | 1.810 | 1.871 | 1.810 | 1.810 | 6,597 | +0.00(+0.00%) |
May 27, 2016 | 1.860 | 1.810 | 1.810 | 1.810 | 31,800 | -0.07(-3.72%) |
May 26, 2016 | 1.837 | 1.930 | 1.837 | 1.880 | 7,748 | -0.02(-1.06%) |
May 25, 2016 | 1.982 | 2.000 | 1.890 | 1.900 | 21,025 | -0.05(-2.56%) |
May 24, 2016 | 1.900 | 2.000 | 1.850 | 1.950 | 152,267 | +0.05(+2.63%) |
May 23, 2016 | 1.900 | 1.900 | 1.800 | 1.900 | 94,565 | +0.13(+7.34%) |
May 20, 2016 | 1.840 | 1.840 | 1.770 | 1.770 | 6,490 | -0.02(-1.12%) |
May 19, 2016 | 1.830 | 1.840 | 1.790 | 1.790 | 10,164 | -0.02(-1.10%) |
May 18, 2016 | 1.820 | 1.820 | 1.800 | 1.810 | 2,081 | -0.03(-1.63%) |
May 17, 2016 | 1.770 | 1.840 | 1.760 | 1.840 | 54,514 | +0.02(+1.10%) |
May 16, 2016 | 1.850 | 1.850 | 1.813 | 1.820 | 39,557 | -0.04(-2.15%) |
May 13, 2016 | 1.880 | 1.890 | 1.760 | 1.860 | 32,823 | +0.08(+4.49%) |
May 12, 2016 | 1.780 | 1.810 | 1.750 | 1.780 | 22,398 | +0.03(+1.71%) |
May 11, 2016 | 1.750 | 1.810 | 1.750 | 1.750 | 11,570 | +0.00(+0.00%) |
May 10, 2016 | 1.797 | 1.830 | 1.750 | 1.750 | 6,148 | -0.02(-1.13%) |
May 09, 2016 | 1.800 | 1.800 | 1.740 | 1.770 | 22,129 | +0.00(+0.00%) |
May 06, 2016 | 1.720 | 1.800 | 1.700 | 1.770 | 7,340 | +0.00(+0.00%) |
May 05, 2016 | 1.820 | 1.850 | 1.700 | 1.770 | 33,273 | -0.07(-3.80%) |
May 04, 2016 | 1.870 | 1.950 | 1.830 | 1.840 | 20,007 | -0.02(-1.08%) |
May 03, 2016 | 1.750 | 1.960 | 1.748 | 1.860 | 87,854 | +0.11(+6.29%) |
May 02, 2016 | 1.792 | 1.850 | 1.710 | 1.750 | 75,597 | -0.03(-1.69%) |
Apr 29, 2016 | 1.820 | 1.870 | 1.770 | 1.780 | 23,754 | -0.05(-2.73%) |
Apr 28, 2016 | 1.740 | 1.830 | 1.690 | 1.830 | 93,568 | +0.09(+5.17%) |
Apr 27, 2016 | 1.753 | 1.820 | 1.740 | 1.740 | 31,611 | -0.03(-1.69%) |
Apr 26, 2016 | 1.810 | 1.810 | 1.760 | 1.770 | 22,003 | -0.04(-2.21%) |
Apr 25, 2016 | 1.830 | 1.830 | 1.790 | 1.810 | 28,092 | +0.00(+0.00%) |
Apr 22, 2016 | 1.800 | 1.880 | 1.800 | 1.810 | 26,928 | -0.02(-1.09%) |
Apr 21, 2016 | 1.787 | 1.860 | 1.787 | 1.830 | 35,397 | +0.03(+1.67%) |
Apr 20, 2016 | 1.770 | 1.800 | 1.770 | 1.800 | 24,403 | +0.01(+0.56%) |
Apr 19, 2016 | 1.740 | 1.800 | 1.740 | 1.790 | 17,520 | +0.06(+3.47%) |
Apr 18, 2016 | 1.740 | 1.790 | 1.700 | 1.730 | 37,686 | +0.00(+0.00%) |
Apr 15, 2016 | 1.790 | 1.790 | 1.720 | 1.730 | 10,794 | -0.05(-2.81%) |
Apr 14, 2016 | 1.710 | 1.780 | 1.700 | 1.780 | 15,519 | +0.00(+0.00%) |
Apr 13, 2016 | 1.750 | 1.780 | 1.700 | 1.780 | 12,888 | +0.10(+5.95%) |
Apr 12, 2016 | 1.800 | 1.800 | 1.680 | 1.680 | 32,564 | -0.05(-2.89%) |
Apr 11, 2016 | 1.760 | 1.760 | 1.730 | 1.730 | 46,074 | -0.05(-2.81%) |
Apr 08, 2016 | 1.790 | 1.820 | 1.760 | 1.780 | 12,201 | -0.02(-1.11%) |
Apr 07, 2016 | 1.770 | 1.800 | 1.740 | 1.800 | 27,697 | +0.00(+0.00%) |
Apr 06, 2016 | 1.840 | 1.840 | 1.762 | 1.800 | 8,366 | -0.08(-4.26%) |
Apr 05, 2016 | 1.777 | 1.880 | 1.720 | 1.880 | 37,583 | +0.10(+5.62%) |
Apr 04, 2016 | 1.730 | 1.870 | 1.730 | 1.780 | 11,515 | +0.02(+1.14%) |
Apr 01, 2016 | 1.800 | 1.810 | 1.750 | 1.760 | 70,465 | -0.03(-1.68%) |
Mar 31, 2016 | 1.850 | 1.890 | 1.780 | 1.790 | 43,155 | -0.02(-1.10%) |
Mar 30, 2016 | 1.920 | 1.920 | 1.800 | 1.810 | 90,438 | +0.01(+0.56%) |
Mar 29, 2016 | 1.900 | 2.030 | 1.800 | 1.800 | 208,808 | -0.13(-6.74%) |
Mar 28, 2016 | 1.830 | 1.950 | 1.750 | 1.930 | 117,144 | +0.12(+6.63%) |
Mar 24, 2016 | 1.840 | 1.810 | 1.810 | 1.810 | 17,400 | -0.03(-1.63%) |
Mar 23, 2016 | 1.830 | 1.850 | 1.810 | 1.840 | 22,828 | -0.01(-0.54%) |
Mar 22, 2016 | 1.970 | 1.972 | 1.800 | 1.850 | 41,854 | -0.15(-7.50%) |
Mar 21, 2016 | 1.990 | 2.000 | 1.942 | 2.000 | 69,016 | +0.07(+3.63%) |
Mar 18, 2016 | 2.150 | 2.150 | 1.740 | 1.930 | 257,096 | -0.07(-3.50%) |
Mar 17, 2016 | 2.030 | 2.050 | 1.960 | 2.000 | 58,510 | +0.02(+1.01%) |
Mar 16, 2016 | 2.120 | 2.120 | 1.910 | 1.980 | 70,276 | -0.10(-4.81%) |
Mar 15, 2016 | 1.870 | 2.080 | 1.870 | 2.080 | 70,656 | +0.27(+14.92%) |
Mar 14, 2016 | 1.680 | 1.840 | 1.660 | 1.810 | 36,453 | +0.13(+7.74%) |
Mar 11, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 54,334 | -0.02(-1.18%) |
Mar 10, 2016 | 1.720 | 1.720 | 1.680 | 1.700 | 16,245 | -0.05(-2.86%) |
Mar 09, 2016 | 1.750 | 1.770 | 1.710 | 1.750 | 10,049 | +0.03(+1.74%) |
Mar 08, 2016 | 1.780 | 1.830 | 1.720 | 1.720 | 11,366 | -0.06(-3.37%) |
Mar 07, 2016 | 1.780 | 1.850 | 1.780 | 1.780 | 38,680 | +0.00(+0.00%) |
Mar 04, 2016 | 1.820 | 1.820 | 1.770 | 1.780 | 41,187 | -0.03(-1.66%) |
Mar 03, 2016 | 1.990 | 1.990 | 1.810 | 1.810 | 39,305 | -0.16(-8.12%) |
Mar 02, 2016 | 1.910 | 2.000 | 1.910 | 1.970 | 28,319 | +0.09(+4.79%) |
Mar 01, 2016 | 1.889 | 1.889 | 1.820 | 1.880 | 18,094 | +0.04(+2.17%) |
Feb 29, 2016 | 1.980 | 2.010 | 1.840 | 1.840 | 41,481 | -0.08(-4.17%) |
Feb 26, 2016 | 1.850 | 2.000 | 1.770 | 1.920 | 190,044 | +0.13(+7.26%) |
Feb 25, 2016 | 1.790 | 1.810 | 1.751 | 1.790 | 42,609 | -0.04(-2.19%) |
Feb 24, 2016 | 1.830 | 1.860 | 1.750 | 1.830 | 56,714 | +0.03(+1.67%) |
Feb 23, 2016 | 1.770 | 1.820 | 1.730 | 1.800 | 39,654 | +0.01(+0.56%) |
Feb 22, 2016 | 1.710 | 1.850 | 1.700 | 1.790 | 28,235 | +0.08(+4.68%) |
Feb 19, 2016 | 1.720 | 1.800 | 1.700 | 1.710 | 43,314 | -0.04(-2.29%) |
Feb 18, 2016 | 1.810 | 1.810 | 1.720 | 1.750 | 21,099 | -0.07(-3.85%) |
Feb 17, 2016 | 1.820 | 1.830 | 1.650 | 1.820 | 51,439 | -0.01(-0.55%) |
Feb 16, 2016 | 1.850 | 1.850 | 1.773 | 1.830 | 11,793 | +0.01(+0.55%) |
Feb 12, 2016 | 1.850 | 1.820 | 1.820 | 1.820 | 6,900 | +0.02(+0.83%) |
Feb 11, 2016 | 1.730 | 1.840 | 1.710 | 1.805 | 9,710 | +0.05(+3.14%) |
Feb 10, 2016 | 1.750 | 1.760 | 1.710 | 1.750 | 25,247 | -0.01(-0.57%) |
Feb 09, 2016 | 1.710 | 1.770 | 1.710 | 1.760 | 4,531 | -0.02(-1.12%) |
Feb 08, 2016 | 1.880 | 1.880 | 1.720 | 1.780 | 57,326 | -0.13(-6.81%) |
Feb 05, 2016 | 1.960 | 1.960 | 1.820 | 1.910 | 103,543 | +0.00(+0.00%) |
Feb 04, 2016 | 1.750 | 2.000 | 1.750 | 1.910 | 212,081 | +0.27(+16.46%) |
Feb 03, 2016 | 1.430 | 1.660 | 1.430 | 1.640 | 180,179 | +0.23(+16.31%) |
Feb 02, 2016 | 1.380 | 1.420 | 1.370 | 1.410 | 19,813 | +0.03(+2.17%) |
Feb 01, 2016 | 1.400 | 1.420 | 1.380 | 1.380 | 13,875 | +0.02(+1.47%) |
Jan 29, 2016 | 1.360 | 1.450 | 1.310 | 1.360 | 126,561 | +0.00(+0.00%) |
Jan 28, 2016 | 1.300 | 1.450 | 1.300 | 1.360 | 243,873 | +0.05(+3.82%) |
Jan 27, 2016 | 1.350 | 1.380 | 1.302 | 1.310 | 76,834 | -0.04(-2.96%) |
Jan 26, 2016 | 1.340 | 1.400 | 1.320 | 1.350 | 43,426 | +0.02(+1.50%) |
Jan 25, 2016 | 1.340 | 1.400 | 1.310 | 1.330 | 94,681 | -0.12(-8.28%) |
Jan 22, 2016 | 1.360 | 1.500 | 1.360 | 1.450 | 60,798 | +0.04(+2.84%) |
Jan 21, 2016 | 1.440 | 1.480 | 1.410 | 1.410 | 31,514 | -0.06(-4.08%) |
Jan 20, 2016 | 1.510 | 1.518 | 1.345 | 1.470 | 170,069 | -0.05(-3.29%) |
Jan 19, 2016 | 1.550 | 1.589 | 1.520 | 1.520 | 43,666 | -0.12(-7.32%) |
Jan 15, 2016 | 1.660 | 1.640 | 1.640 | 1.640 | 98,400 | -0.09(-5.20%) |
Jan 14, 2016 | 1.714 | 1.730 | 1.670 | 1.730 | 34,494 | +0.01(+0.68%) |
Jan 13, 2016 | 1.740 | 1.790 | 1.700 | 1.718 | 39,265 | -0.08(-4.53%) |
Jan 12, 2016 | 1.670 | 1.800 | 1.670 | 1.800 | 29,199 | +0.06(+3.45%) |
Jan 11, 2016 | 1.830 | 1.930 | 1.720 | 1.740 | 55,085 | -0.23(-11.68%) |
Jan 08, 2016 | 2.060 | 2.088 | 1.830 | 1.970 | 85,031 | -0.09(-4.37%) |
Jan 07, 2016 | 1.870 | 2.310 | 1.810 | 2.060 | 443,992 | +0.16(+8.42%) |
Jan 06, 2016 | 1.459 | 2.030 | 1.361 | 1.900 | 597,694 | +0.42(+28.38%) |
Jan 05, 2016 | 1.390 | 1.500 | 1.370 | 1.480 | 124,956 | +0.17(+12.98%) |