Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.210 | 2.210 | 2.210 | 0 | +0.05(+2.31%) | |
Dec 28, 2017 | 2.120 | 2.180 | 2.110 | 2.160 | 6,312,116 | +0.03(+1.41%) |
Dec 27, 2017 | 2.100 | 2.160 | 2.080 | 2.130 | 6,109,322 | +0.01(+0.47%) |
Dec 26, 2017 | 2.050 | 2.190 | 2.020 | 2.120 | 6,376,094 | +0.11(+5.47%) |
Dec 22, 2017 | 1.960 | 2.090 | 1.880 | 2.010 | 9,075,613 | +0.05(+2.55%) |
Dec 21, 2017 | 1.760 | 1.975 | 1.750 | 1.960 | 9,085,298 | +0.19(+10.73%) |
Dec 20, 2017 | 1.700 | 1.780 | 1.680 | 1.770 | 4,865,083 | +0.10(+5.99%) |
Dec 19, 2017 | 1.660 | 1.745 | 1.660 | 1.670 | 5,610,739 | +0.00(+0.00%) |
Dec 18, 2017 | 1.620 | 1.700 | 1.580 | 1.670 | 6,196,385 | +0.06(+3.73%) |
Dec 15, 2017 | 1.600 | 1.630 | 1.600 | 1.610 | 10,716,517 | -0.01(-0.62%) |
Dec 14, 2017 | 1.580 | 1.640 | 1.540 | 1.620 | 6,345,943 | +0.02(+1.25%) |
Dec 13, 2017 | 1.690 | 1.700 | 1.530 | 1.600 | 13,560,403 | -0.08(-4.76%) |
Dec 12, 2017 | 1.720 | 1.740 | 1.650 | 1.680 | 7,245,889 | -0.04(-2.33%) |
Dec 11, 2017 | 1.750 | 1.770 | 1.690 | 1.720 | 7,312,629 | -0.02(-1.15%) |
Dec 08, 2017 | 1.760 | 1.780 | 1.680 | 1.740 | 7,375,780 | +0.00(+0.00%) |
Dec 07, 2017 | 1.750 | 1.800 | 1.635 | 9,726,443 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.780 | 1.800 | 1.710 | 1.740 | 6,478,445 | -0.07(-3.87%) |
Dec 05, 2017 | 1.910 | 1.920 | 1.794 | 1.810 | 11,288,831 | -0.09(-4.74%) |
Dec 04, 2017 | 2.100 | 1.865 | 1.900 | 15,921,394 | -0.01(-0.52%) | |
Dec 01, 2017 | 1.810 | 1.930 | 1.790 | 1.910 | 17,490,504 | +0.16(+9.14%) |
Nov 30, 2017 | 1.810 | 1.990 | 1.720 | 1.750 | 20,190,804 | -0.04(-2.23%) |
Nov 29, 2017 | 1.760 | 1.790 | 1.710 | 1.790 | 4,473,963 | +0.03(+1.70%) |
Nov 28, 2017 | 1.710 | 1.770 | 1.680 | 1.760 | 3,634,165 | +0.03(+1.73%) |
Nov 27, 2017 | 1.800 | 1.800 | 1.710 | 1.730 | 5,902,958 | -0.07(-3.89%) |
Nov 24, 2017 | 1.800 | 1.810 | 1.780 | 1.800 | 2,486,049 | +0.03(+1.69%) |
Nov 22, 2017 | 1.730 | 1.765 | 1.710 | 1.770 | 5,641,556 | +0.08(+4.73%) |
Nov 21, 2017 | 1.690 | 1.720 | 1.650 | 1.690 | 5,568,307 | +0.02(+1.20%) |
Nov 20, 2017 | 1.710 | 1.710 | 1.640 | 1.670 | 4,591,038 | -0.07(-4.02%) |
Nov 17, 2017 | 1.670 | 1.740 | 1.640 | 1.740 | 5,310,579 | +0.11(+6.75%) |
Nov 16, 2017 | 1.630 | 1.680 | 1.590 | 1.630 | 4,399,824 | +0.01(+0.62%) |
Nov 15, 2017 | 1.740 | 1.770 | 1.580 | 1.620 | 7,567,349 | -0.16(-8.99%) |
Nov 14, 2017 | 1.870 | 1.870 | 1.735 | 1.780 | 7,094,930 | -0.10(-5.32%) |
Nov 13, 2017 | 1.800 | 1.890 | 1.700 | 1.880 | 10,677,452 | +0.10(+5.62%) |
Nov 10, 2017 | 1.900 | 2.000 | 1.780 | 1.780 | 11,670,741 | -0.11(-5.82%) |
Nov 09, 2017 | 1.770 | 1.920 | 1.700 | 1.890 | 12,213,532 | +0.16(+9.25%) |
Nov 08, 2017 | 1.670 | 1.780 | 1.570 | 1.730 | 11,743,140 | +0.07(+4.22%) |
Nov 07, 2017 | 1.650 | 1.855 | 1.610 | 1.660 | 21,480,504 | +0.12(+7.79%) |
Nov 06, 2017 | 1.340 | 1.550 | 1.330 | 1.540 | 14,215,684 | +0.22(+16.67%) |
Nov 03, 2017 | 1.210 | 1.320 | 1.180 | 1.320 | 8,186,409 | +0.11(+9.09%) |
Nov 02, 2017 | 1.240 | 1.275 | 1.190 | 1.210 | 4,566,881 | -0.05(-3.97%) |
Nov 01, 2017 | 1.270 | 1.300 | 1.230 | 1.260 | 6,758,306 | +0.03(+2.44%) |
Oct 31, 2017 | 1.160 | 1.240 | 1.130 | 1.230 | 5,690,648 | +0.07(+6.03%) |
Oct 30, 2017 | 1.150 | 1.185 | 1.130 | 1.160 | 3,633,819 | +0.02(+1.75%) |
Oct 27, 2017 | 1.060 | 1.140 | 1.050 | 1.140 | 5,448,730 | +0.06(+5.56%) |
Oct 26, 2017 | 1.080 | 1.100 | 1.040 | 1.080 | 4,936,666 | +0.01(+0.93%) |
Oct 25, 2017 | 1.100 | 1.100 | 1.040 | 1.070 | 5,408,582 | -0.03(-2.73%) |
Oct 24, 2017 | 1.120 | 1.130 | 1.070 | 1.100 | 4,118,322 | +0.02(+1.85%) |
Oct 23, 2017 | 1.200 | 1.200 | 1.080 | 1.080 | 5,177,549 | -0.11(-9.24%) |
Oct 20, 2017 | 1.220 | 1.220 | 1.170 | 1.190 | 3,549,976 | -0.01(-0.83%) |
Oct 19, 2017 | 1.180 | 1.240 | 1.150 | 1.200 | 4,171,331 | +0.00(+0.00%) |
Oct 18, 2017 | 1.160 | 1.210 | 1.160 | 1.200 | 6,384,115 | +0.04(+3.45%) |
Oct 17, 2017 | 1.160 | 1.170 | 1.090 | 1.160 | 6,693,234 | +0.02(+1.75%) |
Oct 16, 2017 | 1.240 | 1.240 | 1.130 | 1.140 | 7,900,094 | -0.07(-5.79%) |
Oct 13, 2017 | 1.290 | 1.300 | 1.190 | 1.210 | 11,512,186 | -0.05(-3.97%) |
Oct 12, 2017 | 1.280 | 1.295 | 1.230 | 1.260 | 6,047,305 | -0.06(-4.55%) |
Oct 11, 2017 | 1.340 | 1.360 | 1.245 | 1.320 | 7,971,985 | -0.01(-0.75%) |
Oct 10, 2017 | 1.420 | 1.420 | 1.290 | 1.330 | 9,516,813 | -0.05(-3.62%) |
Oct 09, 2017 | 1.380 | 1.400 | 1.360 | 1.380 | 1,945,581 | +0.01(+0.73%) |
Oct 06, 2017 | 1.380 | 1.400 | 1.345 | 1.370 | 3,556,552 | -0.05(-3.52%) |
Oct 05, 2017 | 1.400 | 1.440 | 1.380 | 1.420 | 3,651,398 | +0.04(+2.90%) |
Oct 04, 2017 | 1.440 | 1.470 | 1.375 | 1.380 | 11,487,006 | -0.08(-5.48%) |
Oct 03, 2017 | 1.400 | 1.460 | 1.380 | 1.460 | 4,333,120 | +0.04(+2.82%) |
Oct 02, 2017 | 1.310 | 1.420 | 1.250 | 1.420 | 5,548,838 | +0.08(+5.97%) |
Sep 29, 2017 | 1.310 | 1.360 | 1.310 | 1.340 | 4,386,511 | +0.03(+2.29%) |
Sep 28, 2017 | 1.380 | 1.440 | 1.305 | 1.310 | 8,045,639 | -0.06(-4.38%) |
Sep 27, 2017 | 1.390 | 1.415 | 1.320 | 1.370 | 9,418,124 | +0.00(+0.00%) |
Sep 26, 2017 | 1.350 | 1.400 | 1.310 | 1.370 | 6,396,224 | +0.01(+0.74%) |
Sep 25, 2017 | 1.240 | 1.370 | 1.240 | 1.360 | 8,221,581 | +0.15(+12.40%) |
Sep 22, 2017 | 1.220 | 1.250 | 1.180 | 1.210 | 4,055,302 | +0.01(+0.83%) |
Sep 21, 2017 | 1.270 | 1.300 | 1.180 | 1.200 | 6,185,137 | -0.07(-5.51%) |
Sep 20, 2017 | 1.300 | 1.360 | 1.270 | 1.270 | 7,629,965 | +0.00(+0.00%) |
Sep 19, 2017 | 1.310 | 1.330 | 1.240 | 1.270 | 4,960,875 | -0.01(-0.78%) |
Sep 18, 2017 | 1.250 | 1.300 | 1.225 | 1.280 | 4,640,001 | +0.03(+2.40%) |
Sep 15, 2017 | 1.260 | 1.280 | 1.200 | 1.250 | 15,548,024 | +0.02(+1.63%) |
Sep 14, 2017 | 1.140 | 1.290 | 1.140 | 1.230 | 10,165,180 | +0.10(+8.85%) |
Sep 13, 2017 | 1.080 | 1.130 | 1.080 | 1.130 | 6,846,872 | +0.05(+4.63%) |
Sep 12, 2017 | 1.080 | 1.100 | 1.040 | 1.080 | 7,096,482 | +0.02(+1.89%) |
Sep 11, 2017 | 1.080 | 1.100 | 1.050 | 1.060 | 8,074,687 | -0.03(-2.75%) |
Sep 08, 2017 | 1.130 | 1.150 | 1.060 | 1.090 | 5,317,199 | -0.06(-5.22%) |
Sep 07, 2017 | 1.100 | 1.160 | 1.080 | 1.150 | 5,609,185 | +0.05(+4.55%) |
Sep 06, 2017 | 1.100 | 1.130 | 1.090 | 1.100 | 5,557,557 | +0.02(+1.85%) |
Sep 05, 2017 | 1.140 | 1.170 | 1.075 | 1.080 | 6,808,548 | -0.02(-1.82%) |
Sep 01, 2017 | 1.070 | 1.105 | 1.050 | 1.100 | 5,167,867 | +0.04(+3.77%) |
Aug 31, 2017 | 1.020 | 1.150 | 1.010 | 1.060 | 13,024,460 | +0.05(+4.95%) |
Aug 30, 2017 | 0.9900 | 1.010 | 0.9604 | 1.010 | 5,979,177 | +0.00(+0.00%) |
Aug 29, 2017 | 0.9480 | 1.020 | 0.9350 | 1.010 | 5,248,886 | +0.05(+4.86%) |
Aug 28, 2017 | 1.030 | 1.040 | 0.9148 | 0.9632 | 8,735,209 | -0.07(-6.49%) |
Aug 25, 2017 | 1.050 | 1.060 | 1.010 | 1.030 | 5,423,825 | -0.02(-1.90%) |
Aug 24, 2017 | 1.030 | 1.050 | 1.020 | 1.050 | 4,054,077 | +0.01(+0.96%) |
Aug 23, 2017 | 1.020 | 1.080 | 1.010 | 1.040 | 5,212,016 | -0.01(-0.95%) |
Aug 22, 2017 | 1.060 | 1.090 | 1.040 | 1.050 | 5,057,676 | +0.00(+0.00%) |
Aug 21, 2017 | 1.160 | 1.160 | 1.030 | 1.050 | 7,684,207 | -0.11(-9.48%) |
Aug 18, 2017 | 1.200 | 1.220 | 1.150 | 1.160 | 9,431,412 | -0.06(-4.92%) |
Aug 17, 2017 | 1.300 | 1.310 | 1.210 | 1.220 | 6,164,396 | -0.06(-4.69%) |
Aug 16, 2017 | 1.390 | 1.400 | 1.270 | 1.280 | 7,443,973 | -0.08(-5.88%) |
Aug 15, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 3,351,631 | -0.03(-2.16%) |
Aug 14, 2017 | 1.410 | 1.440 | 1.380 | 1.390 | 2,862,673 | -0.02(-1.42%) |
Aug 11, 2017 | 1.390 | 1.440 | 1.340 | 1.410 | 5,534,067 | +0.02(+1.44%) |
Aug 10, 2017 | 1.480 | 1.500 | 1.390 | 1.390 | 5,561,873 | -0.07(-4.79%) |
Aug 09, 2017 | 1.420 | 1.505 | 1.420 | 1.460 | 7,688,680 | +0.02(+1.39%) |
Aug 08, 2017 | 1.360 | 1.480 | 1.320 | 1.440 | 7,451,423 | +0.13(+9.92%) |
Aug 07, 2017 | 1.370 | 1.380 | 1.300 | 1.310 | 4,291,415 | -0.07(-5.07%) |
Aug 04, 2017 | 1.310 | 1.390 | 1.310 | 1.380 | 5,658,824 | +0.08(+6.15%) |
Aug 03, 2017 | 1.370 | 1.395 | 1.300 | 1.300 | 6,284,388 | -0.07(-5.11%) |
Aug 02, 2017 | 1.410 | 1.450 | 1.360 | 1.370 | 4,586,610 | -0.04(-2.84%) |
Aug 01, 2017 | 1.460 | 1.480 | 1.410 | 1.410 | 4,927,916 | -0.05(-3.42%) |
Jul 31, 2017 | 1.500 | 1.510 | 1.400 | 1.460 | 5,630,170 | -0.04(-2.67%) |
Jul 28, 2017 | 1.460 | 1.550 | 1.440 | 1.500 | 4,460,895 | +0.04(+2.74%) |
Jul 27, 2017 | 1.440 | 1.490 | 1.430 | 1.460 | 3,357,042 | +0.02(+1.39%) |
Jul 26, 2017 | 1.400 | 1.500 | 1.371 | 1.440 | 7,287,059 | +0.08(+5.88%) |
Jul 25, 2017 | 1.330 | 1.400 | 1.330 | 1.360 | 4,369,782 | +0.06(+4.62%) |
Jul 24, 2017 | 1.350 | 1.360 | 1.270 | 1.300 | 4,554,336 | -0.06(-4.41%) |
Jul 21, 2017 | 1.460 | 1.470 | 1.350 | 1.360 | 6,510,542 | -0.08(-5.56%) |
Jul 20, 2017 | 1.480 | 1.430 | 1.440 | 5,309,237 | -0.01(-0.69%) | |
Jul 19, 2017 | 1.450 | 1.480 | 1.430 | 1.450 | 6,389,586 | +0.00(+0.00%) |
Jul 18, 2017 | 1.570 | 1.570 | 1.450 | 1.450 | 5,486,173 | -0.09(-5.84%) |
Jul 17, 2017 | 1.570 | 1.590 | 1.510 | 1.540 | 3,601,077 | -0.03(-1.91%) |
Jul 14, 2017 | 1.530 | 1.580 | 1.520 | 1.570 | 2,875,290 | +0.02(+1.29%) |
Jul 13, 2017 | 1.560 | 1.575 | 1.500 | 1.550 | 4,659,943 | -0.01(-0.64%) |
Jul 12, 2017 | 1.560 | 1.610 | 1.515 | 1.560 | 6,922,792 | +0.04(+2.63%) |
Jul 11, 2017 | 1.580 | 1.580 | 1.490 | 1.520 | 5,715,512 | -0.03(-1.94%) |
Jul 10, 2017 | 1.490 | 1.570 | 1.460 | 1.550 | 6,035,367 | +0.03(+1.97%) |
Jul 07, 2017 | 1.450 | 1.530 | 1.400 | 1.520 | 9,015,460 | +0.04(+2.70%) |
Jul 06, 2017 | 1.530 | 1.610 | 1.470 | 1.480 | 7,840,755 | -0.03(-1.99%) |
Jul 05, 2017 | 1.630 | 1.630 | 1.510 | 1.510 | 6,142,329 | -0.16(-9.58%) |
Jul 03, 2017 | 1.560 | 1.670 | 1.560 | 1.670 | 3,370,562 | +0.14(+9.15%) |
Jun 30, 2017 | 1.550 | 1.640 | 1.520 | 1.530 | 7,572,261 | -0.02(-1.29%) |
Jun 29, 2017 | 1.540 | 1.580 | 1.490 | 1.550 | 5,296,767 | +0.03(+1.97%) |
Jun 28, 2017 | 1.490 | 1.580 | 1.420 | 1.520 | 5,063,446 | +0.02(+1.33%) |
Jun 27, 2017 | 1.550 | 1.600 | 1.480 | 1.500 | 5,721,415 | -0.03(-1.96%) |
Jun 26, 2017 | 1.460 | 1.570 | 1.420 | 1.530 | 6,615,197 | +0.08(+5.52%) |
Jun 23, 2017 | 1.360 | 1.490 | 1.300 | 1.450 | 16,537,075 | +0.10(+7.41%) |
Jun 22, 2017 | 1.360 | 1.360 | 1.305 | 1.350 | 5,521,812 | +0.05(+3.85%) |
Jun 21, 2017 | 1.420 | 1.470 | 1.270 | 1.300 | 8,833,001 | -0.14(-9.72%) |
Jun 20, 2017 | 1.410 | 1.450 | 1.350 | 1.440 | 10,771,217 | -0.02(-1.37%) |
Jun 19, 2017 | 1.430 | 1.470 | 1.405 | 1.460 | 5,086,542 | +0.03(+2.10%) |
Jun 16, 2017 | 1.420 | 1.480 | 1.380 | 1.430 | 12,181,652 | +0.02(+1.42%) |
Jun 15, 2017 | 1.440 | 1.480 | 1.400 | 1.410 | 5,528,569 | -0.03(-2.08%) |
Jun 14, 2017 | 1.560 | 1.580 | 1.430 | 1.440 | 7,334,665 | -0.15(-9.43%) |
Jun 13, 2017 | 1.540 | 1.590 | 1.500 | 1.590 | 4,405,820 | +0.05(+3.25%) |
Jun 12, 2017 | 1.480 | 1.600 | 1.480 | 1.540 | 7,612,302 | +0.08(+5.48%) |
Jun 09, 2017 | 1.370 | 1.480 | 1.350 | 1.460 | 7,610,663 | +0.09(+6.57%) |
Jun 08, 2017 | 1.430 | 1.430 | 1.360 | 1.370 | 7,663,252 | -0.06(-4.20%) |
Jun 07, 2017 | 1.620 | 1.620 | 1.420 | 1.430 | 6,658,800 | -0.22(-13.33%) |
Jun 06, 2017 | 1.430 | 1.680 | 1.430 | 1.650 | 6,482,839 | +0.20(+13.79%) |
Jun 05, 2017 | 1.400 | 1.500 | 1.360 | 1.450 | 4,896,988 | +0.02(+1.40%) |
Jun 02, 2017 | 1.510 | 1.510 | 1.400 | 1.430 | 5,560,443 | -0.12(-7.74%) |
Jun 01, 2017 | 1.590 | 1.600 | 1.520 | 1.550 | 4,817,319 | +0.02(+1.31%) |
May 31, 2017 | 1.660 | 1.660 | 1.470 | 1.530 | 10,740,510 | -0.15(-8.93%) |
May 30, 2017 | 1.740 | 1.740 | 1.680 | 1.680 | 4,180,793 | -0.07(-4.00%) |
May 26, 2017 | 1.750 | 1.780 | 1.700 | 1.750 | 2,941,473 | +0.02(+1.16%) |
May 25, 2017 | 1.850 | 1.930 | 1.680 | 1.730 | 7,559,739 | -0.13(-6.99%) |
May 24, 2017 | 1.820 | 1.920 | 1.815 | 1.860 | 4,944,005 | +0.03(+1.64%) |
May 23, 2017 | 1.820 | 1.850 | 1.760 | 1.830 | 4,734,433 | +0.03(+1.67%) |
May 22, 2017 | 1.790 | 1.820 | 1.730 | 1.800 | 3,609,940 | +0.05(+2.86%) |
May 19, 2017 | 1.730 | 1.780 | 1.720 | 1.750 | 6,291,829 | +0.04(+2.34%) |
May 18, 2017 | 1.690 | 1.740 | 1.680 | 1.710 | 4,966,775 | +0.02(+1.18%) |
May 17, 2017 | 1.780 | 1.790 | 1.680 | 1.690 | 7,707,582 | -0.09(-5.06%) |
May 16, 2017 | 1.880 | 1.890 | 1.760 | 1.780 | 4,766,648 | -0.09(-4.81%) |
May 15, 2017 | 1.900 | 1.920 | 1.830 | 1.870 | 4,270,237 | +0.06(+3.31%) |
May 12, 2017 | 1.870 | 1.900 | 1.800 | 1.810 | 3,182,378 | -0.05(-2.69%) |
May 11, 2017 | 1.950 | 1.980 | 1.850 | 1.860 | 4,088,706 | -0.04(-2.11%) |
May 10, 2017 | 1.840 | 1.930 | 1.840 | 1.900 | 7,831,835 | +0.09(+4.97%) |
May 09, 2017 | 1.960 | 1.960 | 1.800 | 1.810 | 5,847,090 | -0.15(-7.65%) |
May 08, 2017 | 1.990 | 2.000 | 1.910 | 1.960 | 5,898,204 | -0.03(-1.51%) |
May 05, 2017 | 1.890 | 2.020 | 1.850 | 1.990 | 7,011,776 | +0.11(+5.85%) |
May 04, 2017 | 2.100 | 2.110 | 1.720 | 1.880 | 13,727,424 | -0.27(-12.56%) |
May 03, 2017 | 2.200 | 2.230 | 2.130 | 2.150 | 4,919,397 | -0.04(-1.83%) |
May 02, 2017 | 2.190 | 2.270 | 2.160 | 2.190 | 4,630,533 | +0.00(+0.00%) |
May 01, 2017 | 2.230 | 2.240 | 2.160 | 2.190 | 4,524,375 | -0.03(-1.35%) |
Apr 28, 2017 | 2.280 | 2.280 | 2.210 | 2.220 | 4,535,634 | -0.03(-1.33%) |
Apr 27, 2017 | 2.300 | 2.315 | 2.180 | 2.250 | 6,719,509 | -0.09(-3.85%) |
Apr 26, 2017 | 2.320 | 2.400 | 2.280 | 2.340 | 5,614,766 | -0.01(-0.43%) |
Apr 25, 2017 | 2.280 | 2.360 | 2.250 | 2.350 | 3,819,711 | +0.08(+3.52%) |
Apr 24, 2017 | 2.280 | 2.310 | 2.210 | 2.270 | 3,542,489 | +0.03(+1.34%) |
Apr 21, 2017 | 2.170 | 2.260 | 2.160 | 2.240 | 5,770,987 | +0.07(+3.23%) |
Apr 20, 2017 | 2.230 | 2.240 | 2.160 | 2.170 | 5,122,700 | -0.02(-0.91%) |
Apr 19, 2017 | 2.320 | 2.350 | 2.180 | 2.190 | 6,370,320 | -0.11(-4.78%) |
Apr 18, 2017 | 2.270 | 2.355 | 2.240 | 2.300 | 4,943,574 | +0.01(+0.44%) |
Apr 17, 2017 | 2.320 | 2.350 | 2.250 | 2.290 | 5,344,831 | -0.03(-1.29%) |
Apr 13, 2017 | 2.400 | 2.440 | 2.320 | 2.320 | 6,250,843 | -0.09(-3.73%) |
Apr 12, 2017 | 2.530 | 2.570 | 2.390 | 2.410 | 7,356,826 | -0.09(-3.60%) |
Apr 11, 2017 | 2.450 | 2.510 | 2.390 | 2.500 | 5,994,042 | +0.03(+1.21%) |
Apr 10, 2017 | 2.460 | 2.480 | 2.390 | 2.470 | 5,954,879 | +0.10(+4.22%) |
Apr 07, 2017 | 2.510 | 2.510 | 2.360 | 2.370 | 7,155,328 | -0.15(-5.95%) |
Apr 06, 2017 | 2.460 | 2.520 | 2.420 | 2.520 | 8,672,363 | +0.11(+4.56%) |
Apr 05, 2017 | 2.570 | 2.662 | 2.390 | 2.410 | 13,261,822 | -0.09(-3.60%) |
Apr 04, 2017 | 2.560 | 2.610 | 2.470 | 2.500 | 7,848,462 | -0.03(-1.19%) |
Apr 03, 2017 | 2.560 | 2.590 | 2.480 | 2.530 | 6,192,918 | -0.05(-1.94%) |
Mar 31, 2017 | 2.480 | 2.600 | 2.410 | 2.580 | 7,900,234 | +0.08(+3.20%) |
Mar 30, 2017 | 2.680 | 2.690 | 2.500 | 2.500 | 6,361,550 | -0.12(-4.58%) |
Mar 29, 2017 | 2.430 | 2.660 | 2.420 | 2.620 | 12,063,549 | +0.20(+8.26%) |
Mar 28, 2017 | 2.260 | 2.430 | 2.250 | 2.420 | 8,173,806 | +0.18(+8.04%) |
Mar 27, 2017 | 2.170 | 2.260 | 2.150 | 2.240 | 7,612,570 | -0.03(-1.32%) |
Mar 24, 2017 | 2.220 | 2.305 | 2.180 | 2.270 | 9,034,467 | +0.06(+2.71%) |
Mar 23, 2017 | 2.210 | 2.240 | 2.150 | 2.210 | 7,084,284 | -0.02(-0.90%) |
Mar 22, 2017 | 2.290 | 2.310 | 2.180 | 2.230 | 9,326,538 | -0.10(-4.29%) |
Mar 21, 2017 | 2.370 | 2.380 | 2.270 | 2.330 | 6,904,186 | -0.04(-1.69%) |
Mar 20, 2017 | 2.290 | 2.380 | 2.265 | 2.370 | 6,391,892 | +0.04(+1.72%) |
Mar 17, 2017 | 2.380 | 2.400 | 2.250 | 2.330 | 69,361,864 | -0.03(-1.27%) |
Mar 16, 2017 | 2.463 | 2.470 | 2.360 | 2.360 | 9,654,856 | -0.08(-3.28%) |
Mar 15, 2017 | 2.400 | 2.490 | 2.350 | 2.440 | 7,988,764 | +0.11(+4.72%) |
Mar 14, 2017 | 2.400 | 2.415 | 2.240 | 2.330 | 7,399,801 | -0.13(-5.28%) |
Mar 13, 2017 | 2.530 | 2.350 | 2.460 | 8,622,786 | +0.04(+1.65%) | |
Mar 10, 2017 | 2.500 | 2.520 | 2.350 | 2.420 | 6,442,233 | -0.04(-1.63%) |
Mar 09, 2017 | 2.340 | 2.460 | 2.250 | 2.460 | 8,973,766 | +0.09(+3.80%) |
Mar 08, 2017 | 2.690 | 2.700 | 2.350 | 2.370 | 12,867,401 | -0.34(-12.55%) |
Mar 07, 2017 | 2.720 | 2.730 | 2.650 | 2.710 | 6,426,051 | +0.02(+0.74%) |
Mar 06, 2017 | 2.670 | 2.720 | 2.640 | 2.690 | 5,969,793 | +0.04(+1.51%) |
Mar 03, 2017 | 2.680 | 2.750 | 2.650 | 2.650 | 5,921,282 | -0.01(-0.38%) |
Mar 02, 2017 | 2.700 | 2.785 | 2.630 | 2.660 | 9,422,903 | -0.10(-3.62%) |
Mar 01, 2017 | 2.770 | 2.840 | 2.750 | 2.760 | 7,309,025 | +0.05(+1.85%) |
Feb 28, 2017 | 2.670 | 2.740 | 2.640 | 2.710 | 7,871,305 | +0.01(+0.37%) |
Feb 27, 2017 | 2.770 | 2.830 | 2.680 | 2.700 | 7,685,597 | -0.03(-1.10%) |
Feb 24, 2017 | 2.710 | 2.830 | 2.681 | 2.730 | 8,089,769 | -0.06(-2.15%) |
Feb 23, 2017 | 3.170 | 3.170 | 2.780 | 2.790 | 13,497,815 | -0.14(-4.78%) |
Feb 22, 2017 | 3.190 | 3.190 | 2.930 | 2.930 | 11,561,416 | -0.29(-9.01%) |
Feb 21, 2017 | 3.250 | 3.330 | 3.220 | 3.220 | 6,094,233 | +0.02(+0.63%) |
Feb 17, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.08(-2.44%) | |
Feb 16, 2017 | 3.390 | 3.410 | 3.260 | 3.280 | 6,487,392 | -0.08(-2.38%) |
Feb 15, 2017 | 3.420 | 3.440 | 3.310 | 3.360 | 8,586,814 | -0.13(-3.72%) |
Feb 14, 2017 | 3.510 | 3.530 | 3.400 | 3.490 | 7,093,619 | +0.00(+0.00%) |
Feb 13, 2017 | 3.580 | 3.600 | 3.450 | 3.490 | 5,333,703 | -0.10(-2.79%) |
Feb 10, 2017 | 3.590 | 3.670 | 3.560 | 3.590 | 6,397,486 | +0.10(+2.87%) |
Feb 09, 2017 | 3.290 | 3.520 | 3.350 | 3.490 | 7,898,753 | +0.20(+6.08%) |
Feb 08, 2017 | 3.240 | 3.390 | 3.130 | 3.290 | 5,762,088 | +0.00(+0.00%) |
Feb 07, 2017 | 3.350 | 3.380 | 3.210 | 3.290 | 7,227,965 | -0.10(-2.95%) |
Feb 06, 2017 | 3.540 | 3.540 | 3.370 | 3.390 | 5,962,261 | -0.15(-4.24%) |
Feb 03, 2017 | 3.390 | 3.580 | 3.370 | 3.540 | 5,731,766 | +0.14(+4.12%) |
Feb 02, 2017 | 3.360 | 3.420 | 3.270 | 3.400 | 5,845,529 | +0.03(+0.89%) |
Feb 01, 2017 | 3.380 | 3.400 | 3.240 | 3.370 | 6,418,862 | +0.02(+0.60%) |
Jan 31, 2017 | 3.400 | 3.410 | 3.280 | 3.350 | 8,866,087 | -0.02(-0.59%) |
Jan 30, 2017 | 3.620 | 3.620 | 3.315 | 3.370 | 10,481,304 | -0.31(-8.42%) |
Jan 27, 2017 | 3.710 | 3.730 | 3.610 | 3.680 | 5,272,358 | -0.06(-1.60%) |
Jan 26, 2017 | 3.790 | 3.830 | 3.700 | 3.740 | 6,794,175 | -0.03(-0.80%) |
Jan 25, 2017 | 3.710 | 3.820 | 3.700 | 3.770 | 4,623,762 | +0.05(+1.34%) |
Jan 24, 2017 | 3.680 | 3.820 | 3.670 | 3.720 | 7,046,783 | +0.05(+1.36%) |
Jan 23, 2017 | 3.680 | 3.750 | 3.660 | 3.670 | 6,380,808 | -0.05(-1.34%) |
Jan 20, 2017 | 3.780 | 3.810 | 3.700 | 3.720 | 5,829,366 | +0.01(+0.27%) |
Jan 19, 2017 | 3.750 | 3.790 | 3.680 | 3.710 | 3,815,558 | -0.03(-0.80%) |
Jan 18, 2017 | 3.680 | 3.780 | 3.660 | 3.740 | 4,515,026 | +0.01(+0.27%) |
Jan 17, 2017 | 3.850 | 3.850 | 3.700 | 3.730 | 7,336,231 | -0.07(-1.84%) |
Jan 13, 2017 | 3.800 | 3.800 | 3.800 | 0 | +0.02(+0.53%) | |
Jan 12, 2017 | 3.830 | 3.900 | 3.770 | 3.780 | 8,492,717 | +0.00(+0.00%) |
Jan 11, 2017 | 3.700 | 3.790 | 3.690 | 3.780 | 7,729,916 | +0.09(+2.44%) |
Jan 10, 2017 | 3.740 | 3.800 | 3.670 | 3.690 | 5,824,119 | -0.01(-0.27%) |
Jan 09, 2017 | 3.770 | 3.790 | 3.680 | 3.700 | 6,672,078 | -0.11(-2.89%) |
Jan 06, 2017 | 3.820 | 3.940 | 3.780 | 3.810 | 7,378,767 | -0.03(-0.78%) |
Jan 05, 2017 | 3.900 | 3.940 | 3.820 | 3.840 | 5,299,545 | -0.04(-1.03%) |
Jan 04, 2017 | 3.790 | 3.890 | 3.710 | 3.880 | 8,061,574 | +0.08(+2.11%) |