Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 1.972 | 1.979 | 1.945 | 1.966 | 8,387,770 | -0.01(-0.34%) |
Nov 30, 2016 | 1.959 | 1.982 | 1.952 | 1.972 | 10,815,439 | +0.02(+1.04%) |
Nov 29, 2016 | 1.945 | 1.966 | 1.938 | 1.952 | 9,263,200 | +0.01(+0.70%) |
Nov 28, 2016 | 1.966 | 1.972 | 1.932 | 1.938 | 8,415,369 | -0.05(-2.71%) |
Nov 25, 2016 | 1.993 | 2.006 | 1.979 | 1.993 | 3,282,153 | -0.03(-1.34%) |
Nov 23, 2016 | 2.020 | 2.020 | 2.020 | 0 | -0.01(-0.33%) | |
Nov 22, 2016 | 2.026 | 2.033 | 1.999 | 2.026 | 8,972,050 | +0.01(+0.33%) |
Nov 21, 2016 | 2.006 | 2.023 | 1.993 | 2.020 | 6,594,205 | +0.02(+1.01%) |
Nov 18, 2016 | 2.006 | 2.013 | 1.979 | 1.999 | 7,401,207 | -0.03(-1.66%) |
Nov 17, 2016 | 2.033 | 2.047 | 2.020 | 2.033 | 5,139,510 | -0.01(-0.33%) |
Nov 16, 2016 | 2.053 | 2.060 | 2.026 | 2.040 | 6,758,388 | -0.07(-3.21%) |
Nov 15, 2016 | 2.087 | 2.107 | 2.067 | 2.107 | 16,211,006 | +0.05(+2.30%) |
Nov 14, 2016 | 2.047 | 2.067 | 2.040 | 2.060 | 7,199,654 | +0.01(+0.66%) |
Nov 11, 2016 | 2.033 | 2.053 | 2.026 | 2.047 | 6,639,660 | +0.00(+0.00%) |
Nov 10, 2016 | 2.047 | 2.067 | 2.022 | 2.047 | 13,094,748 | +0.08(+4.12%) |
Nov 09, 2016 | 1.891 | 1.972 | 1.891 | 1.966 | 8,471,720 | +0.05(+2.47%) |
Nov 08, 2016 | 1.898 | 1.925 | 1.891 | 1.918 | 7,302,257 | +0.01(+0.71%) |
Nov 07, 2016 | 1.898 | 1.911 | 1.888 | 1.905 | 8,038,626 | +0.03(+1.44%) |
Nov 04, 2016 | 1.911 | 1.918 | 1.871 | 1.878 | 8,634,549 | -0.01(-0.71%) |
Nov 03, 2016 | 1.932 | 1.938 | 1.891 | 1.891 | 7,434,547 | +0.03(+1.82%) |
Nov 02, 2016 | 1.884 | 1.891 | 1.844 | 1.857 | 5,224,507 | -0.03(-1.43%) |
Nov 01, 2016 | 1.905 | 1.911 | 1.864 | 1.884 | 7,301,196 | -0.02(-1.06%) |
Oct 31, 2016 | 1.911 | 1.918 | 1.905 | 1.905 | 5,348,671 | -0.01(-0.35%) |
Oct 28, 2016 | 1.911 | 1.932 | 1.905 | 1.911 | 4,859,158 | +0.00(+0.00%) |
Oct 27, 2016 | 1.905 | 1.925 | 1.898 | 1.911 | 5,127,436 | +0.05(+2.91%) |
Oct 26, 2016 | 1.844 | 1.878 | 1.844 | 1.857 | 5,063,024 | +0.01(+0.73%) |
Oct 25, 2016 | 1.830 | 1.844 | 1.830 | 1.844 | 4,602,165 | +0.00(+0.00%) |
Oct 24, 2016 | 1.851 | 1.851 | 1.830 | 1.844 | 3,480,104 | +0.00(+0.00%) |
Oct 21, 2016 | 1.851 | 1.857 | 1.837 | 1.844 | 3,308,374 | -0.02(-1.09%) |
Oct 20, 2016 | 1.851 | 1.878 | 1.851 | 1.864 | 4,150,923 | +0.02(+1.10%) |
Oct 19, 2016 | 1.837 | 1.864 | 1.830 | 1.844 | 3,708,203 | +0.01(+0.74%) |
Oct 18, 2016 | 1.817 | 1.837 | 1.810 | 1.830 | 8,521,180 | +0.07(+3.83%) |
Oct 17, 2016 | 1.770 | 1.776 | 1.763 | 1.763 | 5,742,095 | -0.01(-0.38%) |
Oct 14, 2016 | 1.776 | 1.783 | 1.756 | 1.770 | 4,674,520 | +0.00(+0.00%) |
Oct 13, 2016 | 1.749 | 1.770 | 1.729 | 1.770 | 5,904,093 | -0.01(-0.38%) |
Oct 12, 2016 | 1.783 | 1.797 | 1.770 | 1.776 | 4,574,183 | -0.01(-0.75%) |
Oct 11, 2016 | 1.797 | 1.817 | 1.783 | 1.790 | 18,065,984 | +0.01(+0.38%) |
Oct 10, 2016 | 1.783 | 1.797 | 1.776 | 1.783 | 6,273,664 | -0.01(-0.75%) |
Oct 07, 2016 | 1.790 | 1.810 | 1.770 | 1.797 | 16,468,834 | -0.11(-5.67%) |
Oct 06, 2016 | 1.918 | 1.918 | 1.898 | 1.905 | 5,659,773 | -0.01(-0.70%) |
Oct 05, 2016 | 1.905 | 1.925 | 1.898 | 1.918 | 3,095,721 | +0.02(+1.07%) |
Oct 04, 2016 | 1.918 | 1.932 | 1.884 | 1.898 | 8,988,639 | -0.01(-0.35%) |
Oct 03, 2016 | 1.925 | 1.938 | 1.898 | 1.905 | 11,277,994 | -0.03(-1.74%) |
Sep 30, 2016 | 1.938 | 1.959 | 1.918 | 1.938 | 17,917,120 | +0.00(+0.00%) |
Sep 29, 2016 | 1.999 | 2.013 | 1.932 | 1.938 | 7,185,948 | -0.07(-3.69%) |
Sep 28, 2016 | 1.986 | 2.013 | 1.972 | 2.013 | 3,918,070 | +0.04(+2.05%) |
Sep 27, 2016 | 1.932 | 1.986 | 1.925 | 1.972 | 15,586,167 | +0.03(+1.39%) |
Sep 26, 2016 | 1.925 | 1.959 | 1.918 | 1.945 | 17,413,506 | -0.05(-2.37%) |
Sep 23, 2016 | 1.999 | 2.006 | 1.993 | 1.993 | 4,253,821 | -0.05(-2.64%) |
Sep 22, 2016 | 2.053 | 2.067 | 2.040 | 2.047 | 3,555,970 | -0.01(-0.66%) |
Sep 21, 2016 | 2.053 | 2.060 | 2.033 | 2.060 | 4,465,150 | +0.05(+2.35%) |
Sep 20, 2016 | 2.026 | 2.033 | 2.013 | 2.013 | 3,482,734 | -0.02(-1.00%) |
Sep 19, 2016 | 2.047 | 2.053 | 2.026 | 2.033 | 2,549,197 | +0.01(+0.33%) |
Sep 16, 2016 | 2.040 | 2.047 | 2.020 | 2.026 | 4,209,193 | -0.03(-1.64%) |
Sep 15, 2016 | 2.047 | 2.067 | 2.033 | 2.060 | 5,592,073 | +0.01(+0.33%) |
Sep 14, 2016 | 2.060 | 2.074 | 2.053 | 2.053 | 3,223,399 | +0.00(+0.00%) |
Sep 13, 2016 | 2.074 | 2.074 | 2.033 | 2.053 | 5,304,549 | -0.05(-2.25%) |
Sep 12, 2016 | 2.074 | 2.114 | 2.067 | 2.101 | 5,194,847 | -0.04(-1.89%) |
Sep 09, 2016 | 2.155 | 2.168 | 2.134 | 2.141 | 3,750,357 | +0.00(+0.00%) |
Sep 08, 2016 | 2.121 | 2.161 | 2.121 | 2.141 | 14,529,314 | +0.03(+1.28%) |
Sep 07, 2016 | 2.121 | 2.128 | 2.107 | 2.114 | 5,899,835 | -0.03(-1.26%) |
Sep 06, 2016 | 2.175 | 2.182 | 2.134 | 2.141 | 7,115,475 | -0.09(-4.23%) |
Sep 02, 2016 | 2.242 | 2.236 | 2.236 | 2.236 | 4,740,798 | +0.01(+0.30%) |
Sep 01, 2016 | 2.222 | 2.242 | 2.195 | 2.229 | 10,852,357 | +0.06(+2.80%) |
Aug 31, 2016 | 2.155 | 2.182 | 2.134 | 2.168 | 11,756,148 | +0.03(+1.58%) |
Aug 30, 2016 | 2.121 | 2.134 | 2.114 | 2.134 | 7,925,327 | +0.04(+1.94%) |
Aug 29, 2016 | 2.067 | 2.114 | 2.067 | 2.094 | 3,279,799 | +0.01(+0.32%) |
Aug 26, 2016 | 2.114 | 2.134 | 2.067 | 2.087 | 7,006,140 | -0.02(-0.96%) |
Aug 25, 2016 | 2.128 | 2.134 | 2.101 | 2.107 | 7,269,114 | -0.03(-1.27%) |
Aug 24, 2016 | 2.148 | 2.168 | 2.134 | 2.134 | 10,501,423 | +0.05(+2.27%) |
Aug 23, 2016 | 2.060 | 2.101 | 2.060 | 2.087 | 9,109,284 | +0.06(+3.00%) |
Aug 22, 2016 | 1.999 | 2.026 | 1.993 | 2.026 | 5,168,063 | +0.03(+1.69%) |
Aug 19, 2016 | 1.959 | 2.006 | 1.945 | 1.993 | 9,459,315 | +0.03(+1.72%) |
Aug 18, 2016 | 1.945 | 1.966 | 1.945 | 1.959 | 3,353,314 | +0.02(+1.05%) |
Aug 17, 2016 | 1.925 | 1.938 | 1.911 | 1.938 | 3,321,432 | +0.00(+0.00%) |
Aug 16, 2016 | 1.945 | 1.959 | 1.932 | 1.938 | 3,747,913 | -0.01(-0.35%) |
Aug 15, 2016 | 1.959 | 1.959 | 1.932 | 1.945 | 4,440,773 | -0.03(-1.71%) |
Aug 12, 2016 | 1.986 | 1.993 | 1.966 | 1.979 | 4,963,983 | +0.01(+0.34%) |
Aug 11, 2016 | 1.966 | 1.993 | 1.959 | 1.972 | 5,518,597 | +0.01(+0.69%) |
Aug 10, 2016 | 1.979 | 1.979 | 1.952 | 1.959 | 3,810,182 | +0.00(+0.14%) |
Aug 09, 2016 | 1.929 | 1.956 | 1.929 | 1.956 | 6,429,772 | +0.02(+1.03%) |
Aug 08, 2016 | 1.923 | 1.956 | 1.919 | 1.936 | 8,060,602 | +0.01(+0.69%) |
Aug 05, 2016 | 1.850 | 1.929 | 1.836 | 1.923 | 13,892,607 | +0.05(+2.85%) |
Aug 04, 2016 | 1.896 | 1.896 | 1.853 | 1.870 | 9,510,132 | -0.05(-2.43%) |
Aug 03, 2016 | 1.909 | 1.929 | 1.909 | 1.916 | 7,614,591 | +0.01(+0.70%) |
Aug 02, 2016 | 1.903 | 1.909 | 1.889 | 1.903 | 6,020,355 | +0.01(+0.70%) |
Aug 01, 2016 | 1.903 | 1.916 | 1.889 | 1.889 | 5,204,194 | -0.01(-0.70%) |
Jul 29, 2016 | 1.916 | 1.923 | 1.896 | 1.903 | 5,657,330 | +0.03(+1.42%) |
Jul 28, 2016 | 1.909 | 1.909 | 1.856 | 1.876 | 15,909,511 | -0.11(-5.37%) |
Jul 27, 2016 | 1.976 | 2.003 | 1.976 | 1.983 | 7,892,995 | +0.05(+2.41%) |
Jul 26, 2016 | 1.943 | 1.956 | 1.923 | 1.936 | 7,514,171 | +0.03(+1.75%) |
Jul 25, 2016 | 1.923 | 1.929 | 1.896 | 1.903 | 15,820,006 | -0.04(-2.05%) |
Jul 22, 2016 | 1.963 | 1.963 | 1.929 | 1.943 | 9,788,154 | -0.06(-2.99%) |
Jul 21, 2016 | 2.023 | 2.036 | 1.989 | 2.003 | 9,629,030 | -0.02(-0.99%) |
Jul 20, 2016 | 2.016 | 2.029 | 2.003 | 2.023 | 9,835,954 | +0.07(+3.40%) |
Jul 19, 2016 | 1.963 | 1.983 | 1.956 | 1.956 | 9,843,773 | -0.04(-2.00%) |
Jul 18, 2016 | 1.983 | 2.009 | 1.969 | 1.996 | 10,020,325 | -0.01(-0.66%) |
Jul 15, 2016 | 2.036 | 2.036 | 1.996 | 2.009 | 9,268,651 | -0.02(-0.98%) |
Jul 14, 2016 | 2.023 | 2.043 | 2.009 | 2.029 | 14,232,300 | +0.04(+2.01%) |
Jul 13, 2016 | 2.009 | 2.009 | 1.969 | 1.989 | 47,220,484 | -0.02(-0.99%) |
Jul 12, 2016 | 2.023 | 2.036 | 1.989 | 2.009 | 82,543,944 | +0.10(+5.23%) |
Jul 11, 2016 | 1.909 | 1.923 | 1.889 | 1.909 | 16,313,614 | +0.09(+4.74%) |
Jul 08, 2016 | 1.816 | 1.843 | 1.730 | 1.823 | 14,372,579 | +0.09(+5.38%) |
Jul 07, 2016 | 1.756 | 1.776 | 1.703 | 1.730 | 65,973,156 | +0.03(+1.96%) |
Jul 06, 2016 | 1.710 | 1.723 | 1.643 | 1.697 | 51,236,588 | -0.13(-6.93%) |
Jul 05, 2016 | 1.830 | 1.843 | 1.803 | 1.823 | 72,960,800 | -0.15(-7.74%) |
Jul 01, 2016 | 1.976 | 1.976 | 1.976 | 1.976 | 26,160,524 | +0.00(+0.00%) |
Jun 30, 2016 | 1.956 | 1.989 | 1.923 | 1.976 | 14,810,393 | -0.05(-2.30%) |
Jun 29, 2016 | 2.029 | 2.043 | 2.009 | 2.023 | 16,734,944 | -0.02(-0.98%) |
Jun 28, 2016 | 1.989 | 2.069 | 1.963 | 2.043 | 31,706,624 | +0.19(+10.43%) |
Jun 27, 2016 | 1.883 | 1.903 | 1.816 | 1.850 | 48,854,408 | -0.37(-16.52%) |
Jun 24, 2016 | 2.129 | 2.262 | 2.109 | 2.215 | 66,350,400 | -0.67(-23.27%) |
Jun 23, 2016 | 2.848 | 2.894 | 2.821 | 2.887 | 5,615,113 | +0.11(+3.83%) |
Jun 22, 2016 | 2.781 | 2.821 | 2.774 | 2.781 | 5,694,906 | +0.00(+0.00%) |
Jun 21, 2016 | 2.761 | 2.801 | 2.741 | 2.781 | 4,668,462 | +0.04(+1.46%) |
Jun 20, 2016 | 2.748 | 2.774 | 2.734 | 2.741 | 6,336,847 | +0.21(+8.14%) |
Jun 17, 2016 | 2.482 | 2.541 | 2.468 | 2.535 | 4,974,502 | +0.15(+6.13%) |
Jun 16, 2016 | 2.355 | 2.395 | 2.329 | 2.388 | 9,472,942 | -0.01(-0.55%) |
Jun 15, 2016 | 2.422 | 2.442 | 2.402 | 2.402 | 7,499,799 | -0.04(-1.63%) |
Jun 14, 2016 | 2.415 | 2.442 | 2.375 | 2.442 | 19,170,184 | -0.02(-0.81%) |
Jun 13, 2016 | 2.475 | 2.502 | 2.462 | 2.462 | 4,535,388 | -0.11(-4.15%) |
Jun 10, 2016 | 2.621 | 2.628 | 2.568 | 2.568 | 4,121,969 | -0.15(-5.62%) |
Jun 09, 2016 | 2.714 | 2.721 | 2.695 | 2.721 | 2,824,854 | -0.01(-0.49%) |
Jun 08, 2016 | 2.754 | 2.754 | 2.734 | 2.734 | 2,098,676 | -0.03(-0.96%) |
Jun 07, 2016 | 2.754 | 2.774 | 2.754 | 2.761 | 3,828,392 | +0.03(+0.97%) |
Jun 06, 2016 | 2.714 | 2.741 | 2.708 | 2.734 | 8,716,058 | -0.03(-1.20%) |
Jun 03, 2016 | 2.761 | 2.774 | 2.728 | 2.768 | 4,128,593 | +0.00(+0.00%) |
Jun 02, 2016 | 2.768 | 2.781 | 2.754 | 2.768 | 3,514,690 | -0.02(-0.72%) |
Jun 01, 2016 | 2.754 | 2.794 | 2.751 | 2.788 | 2,251,862 | -0.04(-1.41%) |
May 31, 2016 | 2.874 | 2.887 | 2.808 | 2.828 | 3,574,460 | -0.04(-1.39%) |
May 27, 2016 | 2.867 | 2.867 | 2.867 | 2.867 | 2,859,863 | -0.01(-0.46%) |
May 26, 2016 | 2.894 | 2.907 | 2.861 | 2.881 | 2,154,583 | -0.05(-1.59%) |
May 25, 2016 | 2.894 | 2.941 | 2.894 | 2.927 | 6,525,608 | +0.06(+2.09%) |
May 24, 2016 | 2.828 | 2.867 | 2.821 | 2.867 | 5,268,590 | +0.13(+4.61%) |
May 23, 2016 | 2.741 | 2.761 | 2.734 | 2.741 | 3,036,439 | +0.01(+0.24%) |
May 20, 2016 | 2.741 | 2.754 | 2.734 | 2.734 | 2,000,404 | -0.01(-0.24%) |
May 19, 2016 | 2.754 | 2.761 | 2.714 | 2.741 | 3,060,941 | -0.01(-0.24%) |
May 18, 2016 | 2.701 | 2.751 | 2.701 | 2.748 | 5,264,921 | +0.13(+4.82%) |
May 17, 2016 | 2.621 | 2.635 | 2.608 | 2.621 | 3,492,444 | +0.03(+1.03%) |
May 16, 2016 | 2.568 | 2.601 | 2.568 | 2.595 | 3,235,216 | +0.05(+1.83%) |
May 13, 2016 | 2.555 | 2.575 | 2.548 | 2.548 | 2,574,141 | +0.01(+0.26%) |
May 12, 2016 | 2.568 | 2.581 | 2.524 | 2.541 | 1,972,539 | -0.01(-0.26%) |
May 11, 2016 | 2.548 | 2.575 | 2.535 | 2.548 | 2,117,235 | -0.01(-0.52%) |
May 10, 2016 | 2.535 | 2.568 | 2.528 | 2.561 | 3,303,915 | +0.06(+2.39%) |
May 09, 2016 | 2.522 | 2.535 | 2.502 | 2.502 | 3,923,787 | -0.05(-1.83%) |
May 06, 2016 | 2.502 | 2.555 | 2.502 | 2.548 | 2,357,848 | +0.06(+2.41%) |
May 05, 2016 | 2.522 | 2.528 | 2.482 | 2.488 | 8,289,328 | -0.07(-2.60%) |
May 04, 2016 | 2.555 | 2.571 | 2.528 | 2.555 | 4,015,530 | -0.04(-1.54%) |
May 03, 2016 | 2.615 | 2.621 | 2.581 | 2.595 | 2,356,661 | -0.09(-3.47%) |