Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.993 | 1.993 | 1.993 | 0 | +0.04(+2.19%) | |
Dec 28, 2017 | 1.850 | 1.952 | 1.770 | 1.950 | 211,933 | +0.19(+10.80%) |
Dec 27, 2017 | 1.570 | 1.806 | 1.548 | 1.760 | 133,094 | +0.18(+11.39%) |
Dec 26, 2017 | 1.545 | 1.580 | 1.530 | 1.580 | 73,339 | +0.03(+1.72%) |
Dec 22, 2017 | 1.569 | 1.570 | 1.480 | 1.553 | 78,306 | +0.01(+0.86%) |
Dec 21, 2017 | 1.540 | 1.566 | 1.510 | 1.540 | 56,329 | +0.02(+1.32%) |
Dec 20, 2017 | 1.570 | 1.570 | 1.520 | 1.520 | 49,365 | -0.02(-1.23%) |
Dec 19, 2017 | 1.555 | 1.510 | 1.539 | 41,005 | -0.00(-0.07%) | |
Dec 18, 2017 | 1.564 | 1.578 | 1.521 | 1.540 | 65,652 | -0.02(-1.28%) |
Dec 15, 2017 | 1.553 | 1.562 | 1.530 | 1.560 | 57,667 | +0.00(+0.00%) |
Dec 14, 2017 | 1.546 | 1.570 | 1.530 | 1.560 | 28,772 | +0.02(+1.30%) |
Dec 13, 2017 | 1.591 | 1.600 | 1.530 | 1.540 | 66,924 | -0.03(-1.97%) |
Dec 12, 2017 | 1.606 | 1.620 | 1.560 | 1.571 | 56,646 | -0.03(-1.82%) |
Dec 11, 2017 | 1.612 | 1.642 | 1.600 | 1.600 | 83,586 | -0.02(-1.23%) |
Dec 08, 2017 | 1.677 | 1.700 | 1.600 | 1.620 | 29,494 | -0.02(-1.22%) |
Dec 07, 2017 | 1.583 | 1.670 | 1.583 | 1.640 | 34,693 | +0.05(+3.14%) |
Dec 06, 2017 | 1.590 | 1.620 | 1.590 | 1.590 | 25,299 | +0.01(+0.60%) |
Dec 05, 2017 | 1.536 | 1.654 | 1.512 | 1.581 | 106,373 | +0.05(+3.21%) |
Dec 04, 2017 | 1.636 | 1.642 | 1.520 | 1.531 | 292,680 | -0.11(-6.63%) |
Dec 01, 2017 | 1.640 | 1.671 | 1.619 | 1.640 | 99,103 | +0.00(+0.00%) |
Nov 30, 2017 | 1.650 | 1.690 | 1.640 | 1.640 | 16,885 | -0.02(-1.20%) |
Nov 29, 2017 | 1.709 | 1.760 | 1.650 | 1.660 | 152,590 | -0.03(-1.79%) |
Nov 28, 2017 | 1.728 | 1.772 | 1.690 | 1.690 | 85,416 | -0.03(-1.64%) |
Nov 27, 2017 | 1.698 | 1.757 | 1.634 | 1.718 | 163,630 | +0.07(+4.51%) |
Nov 24, 2017 | 1.632 | 1.650 | 1.570 | 1.644 | 196,511 | -0.00(-0.10%) |
Nov 22, 2017 | 1.645 | 1.689 | 1.599 | 1.646 | 63,527 | -0.00(-0.24%) |
Nov 21, 2017 | 1.600 | 1.670 | 1.598 | 1.650 | 102,400 | +0.01(+0.61%) |
Nov 20, 2017 | 1.655 | 1.690 | 1.575 | 1.640 | 149,256 | -0.02(-1.20%) |
Nov 17, 2017 | 1.591 | 1.685 | 1.591 | 1.660 | 172,792 | -0.03(-1.83%) |
Nov 16, 2017 | 1.660 | 1.720 | 1.640 | 1.691 | 108,636 | +0.02(+0.93%) |
Nov 15, 2017 | 1.720 | 1.725 | 1.636 | 1.675 | 47,188 | -0.03(-1.88%) |
Nov 14, 2017 | 1.680 | 1.770 | 1.610 | 1.708 | 82,083 | +0.06(+3.48%) |
Nov 13, 2017 | 1.655 | 1.661 | 1.593 | 1.650 | 132,133 | +0.02(+1.35%) |
Nov 10, 2017 | 1.655 | 1.665 | 1.605 | 1.628 | 66,282 | -0.04(-2.51%) |
Nov 09, 2017 | 1.673 | 1.710 | 1.615 | 1.670 | 170,411 | +0.02(+1.21%) |
Nov 08, 2017 | 1.570 | 1.676 | 1.550 | 1.650 | 283,560 | +0.04(+2.29%) |
Nov 07, 2017 | 1.580 | 1.613 | 1.490 | 1.613 | 116,091 | +0.09(+6.12%) |
Nov 06, 2017 | 1.496 | 1.553 | 1.490 | 1.520 | 126,727 | +0.03(+2.01%) |
Nov 03, 2017 | 1.500 | 1.530 | 1.452 | 1.490 | 36,964 | -0.01(-0.86%) |
Nov 02, 2017 | 1.523 | 1.550 | 1.449 | 1.503 | 88,120 | -0.04(-2.41%) |
Nov 01, 2017 | 1.563 | 1.563 | 1.506 | 1.540 | 39,459 | +0.06(+4.06%) |
Oct 31, 2017 | 1.509 | 1.550 | 1.400 | 1.480 | 191,737 | +0.01(+0.54%) |
Oct 30, 2017 | 1.359 | 1.500 | 1.325 | 1.472 | 172,968 | +0.10(+7.56%) |
Oct 27, 2017 | 1.450 | 1.539 | 1.338 | 1.369 | 298,819 | -0.07(-4.97%) |
Oct 26, 2017 | 1.448 | 1.517 | 1.332 | 1.440 | 625,155 | -0.01(-0.69%) |
Oct 25, 2017 | 1.526 | 1.550 | 1.430 | 1.450 | 1,105,670 | -0.09(-5.84%) |
Oct 24, 2017 | 1.605 | 1.650 | 1.532 | 1.540 | 107,172 | -0.06(-3.75%) |
Oct 23, 2017 | 1.594 | 1.670 | 1.567 | 1.600 | 373,805 | -0.02(-1.05%) |
Oct 20, 2017 | 1.740 | 1.740 | 1.562 | 1.617 | 210,803 | -0.10(-5.99%) |
Oct 19, 2017 | 1.847 | 1.850 | 1.667 | 1.720 | 128,420 | -0.13(-7.03%) |
Oct 18, 2017 | 1.882 | 1.897 | 1.801 | 1.850 | 31,845 | -0.03(-1.62%) |
Oct 17, 2017 | 1.990 | 2.030 | 1.680 | 1.881 | 156,754 | -0.17(-8.26%) |
Oct 16, 2017 | 2.010 | 2.100 | 2.003 | 2.050 | 32,995 | +0.09(+4.59%) |
Oct 13, 2017 | 2.120 | 2.120 | 1.960 | 1.960 | 55,666 | -0.15(-7.11%) |
Oct 12, 2017 | 2.120 | 2.132 | 2.100 | 2.110 | 6,191 | -0.02(-0.87%) |
Oct 11, 2017 | 2.170 | 2.171 | 2.092 | 2.129 | 4,853 | +0.01(+0.29%) |
Oct 10, 2017 | 2.180 | 2.190 | 2.062 | 2.123 | 18,978 | -0.14(-6.08%) |
Oct 09, 2017 | 2.210 | 2.270 | 2.150 | 2.260 | 16,482 | +0.11(+5.12%) |
Oct 06, 2017 | 2.025 | 2.150 | 1.993 | 2.150 | 136,302 | +0.13(+6.44%) |
Oct 05, 2017 | 2.139 | 2.145 | 1.994 | 2.020 | 94,526 | -0.12(-5.61%) |
Oct 04, 2017 | 2.144 | 2.169 | 2.140 | 2.140 | 28,969 | -0.02(-0.93%) |
Oct 03, 2017 | 2.168 | 2.184 | 2.146 | 2.160 | 28,781 | -0.01(-0.32%) |
Oct 02, 2017 | 2.209 | 2.209 | 2.135 | 2.167 | 15,943 | -0.04(-1.86%) |
Sep 29, 2017 | 2.176 | 2.216 | 2.165 | 2.208 | 24,459 | -0.01(-0.50%) |
Sep 28, 2017 | 2.350 | 2.386 | 2.187 | 2.219 | 17,038 | -0.06(-2.72%) |
Sep 27, 2017 | 2.350 | 2.350 | 2.281 | 2.281 | 8,606 | +0.03(+1.38%) |
Sep 26, 2017 | 2.350 | 2.350 | 2.249 | 2.250 | 1,781 | -0.05(-2.31%) |
Sep 25, 2017 | 2.320 | 2.323 | 2.244 | 2.303 | 11,603 | -0.02(-0.90%) |
Sep 22, 2017 | 2.300 | 2.351 | 2.253 | 2.324 | 49,896 | +0.06(+2.83%) |
Sep 21, 2017 | 2.243 | 2.317 | 2.243 | 2.260 | 26,773 | +0.02(+0.79%) |
Sep 20, 2017 | 2.199 | 2.248 | 2.199 | 2.242 | 16,662 | +0.04(+1.80%) |
Sep 19, 2017 | 2.180 | 2.220 | 2.150 | 2.203 | 31,377 | -0.00(-0.14%) |
Sep 18, 2017 | 2.176 | 2.250 | 2.176 | 2.206 | 9,335 | -0.02(-0.84%) |
Sep 15, 2017 | 2.230 | 2.234 | 2.210 | 2.224 | 9,258 | +0.00(+0.19%) |
Sep 14, 2017 | 2.230 | 2.250 | 2.196 | 2.220 | 26,790 | -0.02(-0.99%) |
Sep 13, 2017 | 2.286 | 2.290 | 2.218 | 2.242 | 10,830 | -0.01(-0.66%) |
Sep 12, 2017 | 2.232 | 2.320 | 2.210 | 2.257 | 31,080 | +0.05(+2.32%) |
Sep 11, 2017 | 2.267 | 2.271 | 2.194 | 2.206 | 2,717 | -0.06(-2.80%) |
Sep 08, 2017 | 2.126 | 2.269 | 2.117 | 2.269 | 29,363 | +0.02(+1.06%) |
Sep 07, 2017 | 2.300 | 2.320 | 2.142 | 2.246 | 17,822 | -0.07(-3.18%) |
Sep 06, 2017 | 2.347 | 2.374 | 2.315 | 2.319 | 5,425 | -0.04(-1.61%) |
Sep 05, 2017 | 2.412 | 2.429 | 2.354 | 2.357 | 31,636 | -0.05(-2.21%) |
Sep 01, 2017 | 2.375 | 2.426 | 2.375 | 2.411 | 12,235 | +0.03(+1.16%) |
Aug 31, 2017 | 2.366 | 2.383 | 2.312 | 2.383 | 12,507 | +0.19(+8.47%) |
Aug 30, 2017 | 2.166 | 2.245 | 2.166 | 2.197 | 4,890 | -0.01(-0.59%) |
Aug 29, 2017 | 2.135 | 2.210 | 2.135 | 2.210 | 2,648 | +0.06(+2.79%) |
Aug 28, 2017 | 2.177 | 2.177 | 2.150 | 2.150 | 5,339 | +0.00(+0.00%) |
Aug 25, 2017 | 2.208 | 2.208 | 2.150 | 2.150 | 2,215 | -0.02(-0.71%) |
Aug 24, 2017 | 2.180 | 2.180 | 2.142 | 2.165 | 17,451 | +0.00(+0.04%) |
Aug 23, 2017 | 2.197 | 2.214 | 2.165 | 2.165 | 24,015 | -0.08(-3.37%) |
Aug 22, 2017 | 2.198 | 2.240 | 2.180 | 2.240 | 25,533 | +0.01(+0.40%) |
Aug 21, 2017 | 2.180 | 2.231 | 2.180 | 2.231 | 8,310 | +0.05(+2.34%) |
Aug 18, 2017 | 2.192 | 2.250 | 2.177 | 2.180 | 20,833 | +0.01(+0.28%) |
Aug 17, 2017 | 2.232 | 2.240 | 2.174 | 2.174 | 32,646 | -0.07(-3.26%) |
Aug 16, 2017 | 2.248 | 2.249 | 2.210 | 2.247 | 10,536 | -0.00(-0.12%) |
Aug 15, 2017 | 2.370 | 2.370 | 2.225 | 2.250 | 13,010 | -0.11(-4.66%) |
Aug 14, 2017 | 2.310 | 2.414 | 2.238 | 2.360 | 25,642 | +0.06(+2.61%) |
Aug 11, 2017 | 2.523 | 2.523 | 2.276 | 2.300 | 5,982 | -0.07(-2.95%) |
Aug 10, 2017 | 2.309 | 2.373 | 2.309 | 2.370 | 8,464 | +0.12(+5.15%) |
Aug 09, 2017 | 2.275 | 2.300 | 2.210 | 2.254 | 3,237 | -0.02(-1.06%) |
Aug 08, 2017 | 2.255 | 2.300 | 2.200 | 2.278 | 11,722 | -0.03(-1.38%) |
Aug 07, 2017 | 2.220 | 2.310 | 2.190 | 2.310 | 21,739 | +0.12(+5.68%) |
Aug 04, 2017 | 2.280 | 2.300 | 2.170 | 2.186 | 45,550 | -0.11(-4.89%) |
Aug 03, 2017 | 2.445 | 2.450 | 2.294 | 2.298 | 83,460 | -0.13(-5.24%) |
Aug 02, 2017 | 2.370 | 2.490 | 2.360 | 2.425 | 21,688 | -0.03(-1.40%) |
Aug 01, 2017 | 2.590 | 2.590 | 2.370 | 2.460 | 21,871 | -0.10(-3.73%) |
Jul 31, 2017 | 2.522 | 2.580 | 2.522 | 2.555 | 22,104 | +0.05(+1.79%) |
Jul 28, 2017 | 2.560 | 2.560 | 2.440 | 2.510 | 9,212 | -0.00(-0.10%) |
Jul 27, 2017 | 2.500 | 2.540 | 2.498 | 2.513 | 15,205 | +0.01(+0.50%) |
Jul 26, 2017 | 2.405 | 2.500 | 2.400 | 2.500 | 68,639 | +0.12(+5.04%) |
Jul 25, 2017 | 2.510 | 2.510 | 2.347 | 2.380 | 51,478 | -0.13(-5.18%) |
Jul 24, 2017 | 2.600 | 2.600 | 2.494 | 2.510 | 16,557 | -0.09(-3.36%) |
Jul 21, 2017 | 2.640 | 2.640 | 2.538 | 2.597 | 27,705 | +0.02(+0.80%) |
Jul 20, 2017 | 2.580 | 2.630 | 2.550 | 2.577 | 18,658 | -0.02(-0.89%) |
Jul 19, 2017 | 2.483 | 2.656 | 2.483 | 2.600 | 33,369 | +0.09(+3.73%) |
Jul 18, 2017 | 2.479 | 2.507 | 2.440 | 2.506 | 27,350 | +0.06(+2.60%) |
Jul 17, 2017 | 2.498 | 2.510 | 2.367 | 2.443 | 9,325 | -0.06(-2.33%) |
Jul 14, 2017 | 2.506 | 2.530 | 2.500 | 2.501 | 4,650 | +0.01(+0.22%) |
Jul 13, 2017 | 2.488 | 2.496 | 2.396 | 2.496 | 10,578 | -0.00(-0.17%) |
Jul 12, 2017 | 2.450 | 2.500 | 2.390 | 2.500 | 3,478 | +0.03(+1.39%) |
Jul 11, 2017 | 2.496 | 2.518 | 2.443 | 2.466 | 25,050 | -0.05(-2.15%) |
Jul 10, 2017 | 2.628 | 2.650 | 2.520 | 2.520 | 25,260 | -0.13(-4.91%) |
Jul 07, 2017 | 2.550 | 2.692 | 2.493 | 2.650 | 44,362 | +0.10(+3.92%) |
Jul 06, 2017 | 2.496 | 2.559 | 2.496 | 2.550 | 41,529 | +0.05(+1.85%) |
Jul 05, 2017 | 2.437 | 2.580 | 2.437 | 2.504 | 17,671 | -0.08(-2.96%) |
Jul 03, 2017 | 2.310 | 2.580 | 2.310 | 2.580 | 16,475 | +0.28(+12.17%) |
Jun 30, 2017 | 2.260 | 2.300 | 2.252 | 2.300 | 7,700 | +0.03(+1.32%) |
Jun 29, 2017 | 2.270 | 2.290 | 2.259 | 2.270 | 6,541 | +0.00(+0.00%) |
Jun 28, 2017 | 2.255 | 2.270 | 2.255 | 2.270 | 4,707 | +0.00(+0.00%) |
Jun 27, 2017 | 2.250 | 2.270 | 2.250 | 2.270 | 7,756 | +0.00(+0.00%) |
Jun 26, 2017 | 2.288 | 2.288 | 2.263 | 2.270 | 11,705 | +0.00(+0.00%) |
Jun 23, 2017 | 2.266 | 2.270 | 2.256 | 2.270 | 11,825 | +0.00(+0.00%) |
Jun 22, 2017 | 2.188 | 2.270 | 2.188 | 2.270 | 1,659 | +0.05(+2.45%) |
Jun 21, 2017 | 2.244 | 2.244 | 2.216 | 2.216 | 2,521 | +0.08(+3.54%) |
Jun 20, 2017 | 2.212 | 2.270 | 2.100 | 2.140 | 28,103 | -0.05(-2.28%) |
Jun 19, 2017 | 2.238 | 2.238 | 2.190 | 2.190 | 47,428 | +0.00(+0.00%) |
Jun 16, 2017 | 2.118 | 2.201 | 2.118 | 2.190 | 22,435 | +0.09(+4.24%) |
Jun 15, 2017 | 2.339 | 2.340 | 2.096 | 2.101 | 34,791 | -0.17(-7.44%) |
Jun 14, 2017 | 2.150 | 2.281 | 2.094 | 2.270 | 46,602 | +0.19(+9.13%) |
Jun 13, 2017 | 2.020 | 2.180 | 2.020 | 2.080 | 43,277 | +0.07(+3.68%) |
Jun 12, 2017 | 2.004 | 2.048 | 1.992 | 2.006 | 57,149 | +0.06(+2.90%) |
Jun 09, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 5,253 | +0.03(+1.47%) |
Jun 08, 2017 | 1.914 | 1.940 | 1.750 | 1.921 | 41,200 | -0.02(-1.07%) |
Jun 07, 2017 | 1.930 | 1.980 | 1.930 | 1.942 | 3,760 | -0.01(-0.40%) |
Jun 06, 2017 | 1.876 | 1.983 | 1.869 | 1.950 | 20,942 | -0.01(-0.32%) |
Jun 05, 2017 | 1.936 | 1.956 | 1.899 | 1.956 | 15,800 | +0.03(+1.36%) |
Jun 02, 2017 | 1.967 | 2.004 | 1.930 | 1.930 | 15,680 | +0.03(+1.60%) |
Jun 01, 2017 | 1.936 | 1.998 | 1.900 | 1.900 | 10,036 | +0.03(+1.58%) |
May 31, 2017 | 1.900 | 1.902 | 1.870 | 1.870 | 14,369 | -0.03(-1.50%) |
May 30, 2017 | 1.860 | 1.977 | 1.860 | 1.899 | 23,417 | -0.04(-1.87%) |
May 26, 2017 | 1.928 | 1.938 | 1.874 | 1.935 | 42,956 | +0.06(+3.45%) |
May 25, 2017 | 1.886 | 1.890 | 1.862 | 1.870 | 5,999 | -0.02(-1.06%) |
May 24, 2017 | 1.891 | 1.922 | 1.890 | 1.890 | 14,525 | +0.00(+0.00%) |
May 23, 2017 | 1.994 | 1.994 | 1.890 | 1.890 | 19,885 | -0.17(-8.25%) |
May 22, 2017 | 1.980 | 2.100 | 1.980 | 2.060 | 17,020 | +0.12(+6.33%) |
May 19, 2017 | 1.877 | 1.980 | 1.877 | 1.937 | 11,200 | -0.04(-2.07%) |
May 18, 2017 | 1.920 | 1.978 | 1.850 | 1.978 | 20,004 | -0.00(-0.09%) |
May 17, 2017 | 2.060 | 2.098 | 1.947 | 1.980 | 9,115 | -0.08(-3.80%) |
May 16, 2017 | 2.132 | 2.139 | 2.058 | 2.058 | 7,600 | -0.08(-3.64%) |
May 15, 2017 | 2.147 | 2.204 | 2.097 | 2.136 | 46,718 | +0.04(+1.86%) |
May 12, 2017 | 2.089 | 2.110 | 2.033 | 2.097 | 19,831 | +0.01(+0.33%) |
May 11, 2017 | 1.990 | 2.122 | 1.940 | 2.090 | 43,806 | +0.12(+6.09%) |
May 10, 2017 | 1.950 | 2.000 | 1.950 | 1.970 | 20,271 | +0.03(+1.55%) |
May 09, 2017 | 1.971 | 1.971 | 1.940 | 1.940 | 3,950 | -0.03(-1.43%) |
May 08, 2017 | 1.995 | 1.997 | 1.954 | 1.968 | 12,125 | -0.02(-1.10%) |
May 05, 2017 | 1.964 | 1.990 | 1.957 | 1.990 | 8,999 | +0.03(+1.58%) |
May 04, 2017 | 1.998 | 2.021 | 1.935 | 1.959 | 12,739 | -0.05(-2.54%) |
May 03, 2017 | 2.012 | 2.023 | 1.895 | 2.010 | 53,594 | +0.02(+0.81%) |
May 02, 2017 | 1.920 | 1.994 | 1.879 | 1.994 | 58,993 | +0.12(+6.62%) |
May 01, 2017 | 1.983 | 1.989 | 1.870 | 1.870 | 12,491 | -0.11(-5.77%) |
Apr 28, 2017 | 2.000 | 2.015 | 1.980 | 1.985 | 7,311 | -0.02(-0.77%) |
Apr 27, 2017 | 2.004 | 2.004 | 1.943 | 2.000 | 7,316 | -0.00(-0.13%) |
Apr 26, 2017 | 2.072 | 2.072 | 1.984 | 2.003 | 32,904 | +0.02(+0.91%) |
Apr 25, 2017 | 2.010 | 2.010 | 1.935 | 1.985 | 14,866 | -0.02(-1.18%) |
Apr 24, 2017 | 1.994 | 2.120 | 1.986 | 2.008 | 22,263 | +0.03(+1.43%) |
Apr 21, 2017 | 2.000 | 2.000 | 1.957 | 1.980 | 16,698 | +0.03(+1.76%) |
Apr 20, 2017 | 2.003 | 2.010 | 1.920 | 1.946 | 28,496 | -0.10(-5.09%) |
Apr 19, 2017 | 2.030 | 2.080 | 2.030 | 2.050 | 2,326 | +0.10(+5.05%) |
Apr 18, 2017 | 2.120 | 2.120 | 1.916 | 1.952 | 2,005 | -0.02(-0.94%) |
Apr 17, 2017 | 2.102 | 2.102 | 1.963 | 1.970 | 22,129 | -0.06(-2.88%) |
Apr 13, 2017 | 2.118 | 2.140 | 1.993 | 2.028 | 22,255 | -0.10(-4.79%) |
Apr 12, 2017 | 2.007 | 2.130 | 2.007 | 2.130 | 8,400 | +0.07(+3.23%) |
Apr 11, 2017 | 2.034 | 2.064 | 1.990 | 2.064 | 31,446 | +0.03(+1.40%) |
Apr 10, 2017 | 2.132 | 2.132 | 2.000 | 2.035 | 13,200 | -0.06(-2.68%) |
Apr 07, 2017 | 2.090 | 2.127 | 2.090 | 2.091 | 12,610 | +0.00(+0.07%) |
Apr 06, 2017 | 2.030 | 2.090 | 2.022 | 2.090 | 9,185 | +0.05(+2.55%) |
Apr 05, 2017 | 2.079 | 2.079 | 2.030 | 2.038 | 2,652 | +0.04(+1.91%) |
Apr 04, 2017 | 2.095 | 2.150 | 2.000 | 2.000 | 39,802 | -0.15(-6.80%) |
Apr 03, 2017 | 2.150 | 2.150 | 2.046 | 2.146 | 60,509 | -0.05(-2.27%) |
Mar 31, 2017 | 2.182 | 2.196 | 2.182 | 2.196 | 1,659 | +0.02(+0.72%) |
Mar 30, 2017 | 2.180 | 2.180 | 2.180 | 2.180 | 958 | -0.00(-0.12%) |
Mar 29, 2017 | 2.183 | 2.183 | 2.183 | 2.183 | 100 | -0.02(-0.75%) |
Mar 28, 2017 | 2.254 | 2.254 | 2.172 | 2.199 | 5,481 | -0.12(-5.21%) |
Mar 27, 2017 | 2.305 | 2.320 | 2.282 | 2.320 | 7,600 | +0.13(+6.15%) |
Mar 24, 2017 | 2.195 | 2.195 | 2.176 | 2.186 | 10,542 | +0.07(+3.24%) |
Mar 23, 2017 | 2.144 | 2.174 | 2.117 | 2.117 | 11,650 | -0.02(-1.03%) |
Mar 22, 2017 | 2.100 | 2.142 | 2.100 | 2.139 | 30,189 | +0.04(+1.93%) |
Mar 21, 2017 | 2.071 | 2.099 | 2.071 | 2.099 | 371 | +0.03(+1.60%) |
Mar 20, 2017 | 2.060 | 2.070 | 2.060 | 2.066 | 11,340 | +0.06(+3.00%) |
Mar 17, 2017 | 2.033 | 2.033 | 1.992 | 2.005 | 1,138 | +0.08(+4.12%) |
Mar 16, 2017 | 2.002 | 2.002 | 1.926 | 1.926 | 14,500 | +0.11(+5.86%) |
Mar 15, 2017 | 1.819 | 1.819 | 1.819 | 1.819 | 400 | +0.09(+5.17%) |
Mar 14, 2017 | 1.732 | 1.732 | 1.730 | 1.730 | 4,974 | -0.03(-1.69%) |
Mar 13, 2017 | 1.831 | 1.831 | 1.691 | 1.760 | 29,495 | -0.15(-7.63%) |
Mar 10, 2017 | 1.904 | 1.905 | 1.904 | 1.905 | 2,622 | +0.13(+7.46%) |
Mar 09, 2017 | 1.853 | 1.853 | 1.750 | 1.773 | 4,864 | -0.04(-2.34%) |
Mar 08, 2017 | 1.930 | 1.930 | 1.677 | 1.815 | 12,518 | -0.11(-5.57%) |
Mar 07, 2017 | 2.022 | 2.023 | 1.783 | 1.922 | 16,605 | -0.15(-7.08%) |
Mar 06, 2017 | 2.099 | 2.107 | 2.042 | 2.069 | 14,052 | -0.05(-2.24%) |
Mar 03, 2017 | 2.093 | 2.130 | 2.093 | 2.116 | 1,234 | -0.01(-0.65%) |
Mar 02, 2017 | 2.233 | 2.233 | 2.094 | 2.130 | 13,410 | -0.15(-6.58%) |
Mar 01, 2017 | 2.300 | 2.330 | 2.253 | 2.280 | 18,476 | -0.06(-2.39%) |
Feb 28, 2017 | 2.313 | 2.337 | 2.310 | 2.336 | 3,111 | +0.18(+8.14%) |
Feb 27, 2017 | 2.160 | 2.160 | 2.160 | 2.160 | 450 | -0.04(-1.67%) |
Feb 24, 2017 | 2.300 | 2.300 | 2.197 | 2.197 | 26,489 | -0.14(-6.05%) |
Feb 22, 2017 | 2.338 | 2.338 | 2.338 | 100 | -0.09(-3.70%) | |
Feb 21, 2017 | 2.416 | 2.428 | 2.416 | 2.428 | 4,267 | +0.14(+5.95%) |
Feb 17, 2017 | 2.292 | 2.292 | 2.292 | 0 | -0.01(-0.63%) | |
Feb 16, 2017 | 2.239 | 2.310 | 2.200 | 2.306 | 17,800 | +0.06(+2.78%) |
Feb 15, 2017 | 2.267 | 2.287 | 2.176 | 2.244 | 32,465 | -0.06(-2.42%) |
Feb 14, 2017 | 2.450 | 2.450 | 2.280 | 2.300 | 9,459 | -0.10(-4.35%) |
Feb 13, 2017 | 2.450 | 2.450 | 2.404 | 2.404 | 3,976 | -0.00(-0.20%) |
Feb 09, 2017 | 2.409 | 2.409 | 2.409 | 0 | +0.07(+2.94%) | |
Feb 08, 2017 | 2.338 | 2.340 | 2.338 | 2.340 | 600 | -0.01(-0.37%) |
Feb 07, 2017 | 2.404 | 2.404 | 2.349 | 2.349 | 2,500 | -0.05(-2.14%) |
Feb 06, 2017 | 2.449 | 2.449 | 2.400 | 2.400 | 3,250 | -0.06(-2.28%) |
Feb 03, 2017 | 2.450 | 2.456 | 2.450 | 2.456 | 920 | +0.02(+0.79%) |
Feb 02, 2017 | 2.437 | 2.437 | 2.437 | 2.437 | 500 | -0.02(-0.74%) |
Feb 01, 2017 | 2.300 | 2.455 | 2.300 | 2.455 | 16,150 | +0.19(+8.24%) |
Jan 31, 2017 | 2.211 | 2.268 | 2.204 | 2.268 | 12,600 | +0.09(+4.04%) |
Jan 30, 2017 | 2.218 | 2.218 | 2.180 | 2.180 | 3,720 | -0.02(-0.76%) |
Jan 27, 2017 | 2.176 | 2.201 | 2.153 | 2.197 | 7,800 | +0.10(+4.60%) |
Jan 26, 2017 | 2.250 | 2.250 | 2.100 | 2.100 | 2,506 | -0.19(-8.30%) |
Jan 25, 2017 | 2.288 | 2.290 | 2.288 | 2.290 | 500 | +0.00(+0.01%) |
Jan 24, 2017 | 2.273 | 2.290 | 2.273 | 2.290 | 600 | -0.02(-0.90%) |
Jan 23, 2017 | 2.278 | 2.311 | 2.277 | 2.311 | 3,000 | +0.02(+1.01%) |
Jan 20, 2017 | 2.293 | 2.298 | 2.287 | 2.287 | 5,400 | +0.01(+0.56%) |
Jan 18, 2017 | 2.275 | 2.275 | 2.275 | 0 | -0.04(-1.78%) | |
Jan 17, 2017 | 2.072 | 2.316 | 2.072 | 2.316 | 5,700 | +0.37(+18.93%) |
Jan 13, 2017 | 1.947 | 1.947 | 1.947 | 0 | +0.08(+4.07%) | |
Jan 12, 2017 | 1.840 | 1.871 | 1.833 | 1.871 | 10,100 | +0.04(+2.01%) |
Jan 11, 2017 | 1.842 | 1.842 | 1.834 | 1.834 | 1,300 | +0.11(+6.15%) |
Jan 10, 2017 | 1.865 | 1.865 | 1.728 | 1.728 | 2,800 | -0.09(-4.86%) |
Jan 06, 2017 | 1.816 | 1.816 | 1.816 | 0 | +0.11(+6.36%) | |
Jan 04, 2017 | 1.708 | 1.708 | 1.708 | 0 | -0.01(-0.55%) |