Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.368 | 2.368 | 2.332 | 2.341 | 29,527 | -0.03(-1.30%) |
May 30, 2017 | 2.356 | 2.430 | 2.337 | 2.372 | 50,524 | -0.02(-0.65%) |
May 26, 2017 | 2.360 | 2.395 | 2.360 | 2.387 | 25,328 | +0.01(+0.49%) |
May 25, 2017 | 2.395 | 2.437 | 2.376 | 2.376 | 39,022 | -0.02(-0.81%) |
May 24, 2017 | 2.430 | 2.476 | 2.360 | 2.395 | 20,621 | -0.04(-1.74%) |
May 23, 2017 | 2.376 | 2.476 | 2.376 | 2.437 | 48,831 | +0.05(+2.10%) |
May 22, 2017 | 2.434 | 2.434 | 2.376 | 2.387 | 47,205 | +0.00(+0.00%) |
May 19, 2017 | 2.407 | 2.453 | 2.360 | 2.387 | 35,939 | +0.03(+1.31%) |
May 18, 2017 | 2.368 | 2.387 | 2.339 | 2.356 | 15,672 | -0.01(-0.33%) |
May 17, 2017 | 2.356 | 2.422 | 2.326 | 2.364 | 39,511 | -0.01(-0.49%) |
May 16, 2017 | 2.418 | 2.450 | 2.372 | 2.376 | 34,502 | -0.04(-1.76%) |
May 15, 2017 | 2.453 | 2.526 | 2.414 | 2.418 | 32,058 | -0.01(-0.32%) |
May 12, 2017 | 2.422 | 2.453 | 2.395 | 2.426 | 16,210 | -0.00(-0.16%) |
May 11, 2017 | 2.511 | 2.561 | 2.420 | 2.430 | 32,069 | -0.06(-2.46%) |
May 10, 2017 | 2.422 | 2.499 | 2.414 | 2.491 | 20,352 | +0.12(+4.85%) |
May 09, 2017 | 2.414 | 2.422 | 2.356 | 2.376 | 32,584 | -0.06(-2.38%) |
May 08, 2017 | 2.434 | 2.480 | 2.399 | 2.434 | 30,363 | -0.00(-0.16%) |
May 05, 2017 | 2.391 | 2.437 | 2.383 | 2.437 | 45,730 | +0.07(+2.94%) |
May 04, 2017 | 2.437 | 2.437 | 2.368 | 2.368 | 33,508 | -0.07(-3.01%) |
May 03, 2017 | 2.480 | 2.519 | 2.432 | 2.441 | 35,486 | +0.00(+0.00%) |
May 02, 2017 | 2.480 | 2.522 | 2.437 | 2.441 | 36,428 | -0.04(-1.56%) |
May 01, 2017 | 2.588 | 2.604 | 2.414 | 2.480 | 141,937 | -0.14(-5.17%) |
Apr 28, 2017 | 2.596 | 2.665 | 2.569 | 2.615 | 81,335 | -0.01(-0.29%) |
Apr 27, 2017 | 2.685 | 2.685 | 2.577 | 2.623 | 40,034 | -0.07(-2.72%) |
Apr 26, 2017 | 2.673 | 2.743 | 2.665 | 2.696 | 73,597 | +0.03(+1.16%) |
Apr 25, 2017 | 2.658 | 2.699 | 2.628 | 2.665 | 51,399 | +0.06(+2.22%) |
Apr 24, 2017 | 2.654 | 2.685 | 2.560 | 2.607 | 43,990 | -0.07(-2.46%) |
Apr 21, 2017 | 2.719 | 2.722 | 2.651 | 2.673 | 29,695 | -0.06(-2.12%) |
Apr 20, 2017 | 2.747 | 2.770 | 2.716 | 2.731 | 95,076 | +0.02(+0.57%) |
Apr 19, 2017 | 2.704 | 2.739 | 2.704 | 2.716 | 29,312 | +0.00(+0.14%) |
Apr 18, 2017 | 2.665 | 2.719 | 2.662 | 2.712 | 105,843 | +0.03(+1.01%) |
Apr 17, 2017 | 2.704 | 2.704 | 2.665 | 2.685 | 104,590 | -0.02(-0.71%) |
Apr 13, 2017 | 2.704 | 2.713 | 2.672 | 2.704 | 33,824 | +0.01(+0.29%) |
Apr 12, 2017 | 2.642 | 2.701 | 2.610 | 2.696 | 76,603 | +0.05(+2.05%) |
Apr 11, 2017 | 2.739 | 2.739 | 2.607 | 2.642 | 109,557 | -0.05(-1.72%) |
Apr 10, 2017 | 2.703 | 2.740 | 2.674 | 2.689 | 224,487 | +0.02(+0.84%) |
Apr 07, 2017 | 2.633 | 2.685 | 2.623 | 2.666 | 118,872 | +0.02(+0.70%) |
Apr 06, 2017 | 2.569 | 2.648 | 2.559 | 2.648 | 187,280 | +0.09(+3.65%) |
Apr 05, 2017 | 2.349 | 2.625 | 2.349 | 2.554 | 429,459 | +0.28(+12.30%) |
Apr 04, 2017 | 2.226 | 2.275 | 2.213 | 2.275 | 41,097 | +0.09(+4.10%) |
Apr 03, 2017 | 2.252 | 2.272 | 2.181 | 2.185 | 20,635 | -0.09(-3.93%) |
Mar 31, 2017 | 2.275 | 2.281 | 2.238 | 2.275 | 47,973 | -0.02(-0.78%) |
Mar 30, 2017 | 2.345 | 2.345 | 2.286 | 2.293 | 16,275 | -0.02(-1.00%) |
Mar 29, 2017 | 2.234 | 2.349 | 2.200 | 2.316 | 198,163 | +0.16(+7.44%) |
Mar 28, 2017 | 2.129 | 2.181 | 2.129 | 2.155 | 21,805 | +0.02(+1.05%) |
Mar 27, 2017 | 2.181 | 2.181 | 2.093 | 2.133 | 54,484 | -0.10(-4.51%) |
Mar 24, 2017 | 2.222 | 2.271 | 2.222 | 2.234 | 15,940 | -0.00(-0.17%) |
Mar 23, 2017 | 2.211 | 2.249 | 2.211 | 2.237 | 20,973 | +0.01(+0.50%) |
Mar 22, 2017 | 2.307 | 2.314 | 2.211 | 2.226 | 111,956 | -0.08(-3.59%) |
Mar 21, 2017 | 2.319 | 2.334 | 2.304 | 2.309 | 35,127 | -0.01(-0.29%) |
Mar 20, 2017 | 2.319 | 2.325 | 2.301 | 2.316 | 8,401 | +0.00(+0.00%) |
Mar 17, 2017 | 2.342 | 2.344 | 2.297 | 2.316 | 23,229 | -0.05(-2.05%) |
Mar 16, 2017 | 2.439 | 2.439 | 2.304 | 2.364 | 58,241 | -0.04(-1.86%) |
Mar 15, 2017 | 2.360 | 2.411 | 2.301 | 2.409 | 83,814 | +0.10(+4.53%) |
Mar 14, 2017 | 2.428 | 2.428 | 2.255 | 2.304 | 169,967 | -0.14(-5.65%) |
Mar 13, 2017 | 2.442 | 2.451 | 2.442 | 2.442 | 84,954 | +0.00(+0.00%) |
Mar 10, 2017 | 2.450 | 2.469 | 2.442 | 2.442 | 49,987 | +0.00(+0.00%) |
Mar 09, 2017 | 2.428 | 2.461 | 2.428 | 2.442 | 149,479 | -0.01(-0.61%) |
Mar 08, 2017 | 2.543 | 2.543 | 2.442 | 2.457 | 108,456 | -0.09(-3.51%) |
Mar 07, 2017 | 2.502 | 2.554 | 2.502 | 2.547 | 93,020 | +0.08(+3.17%) |
Mar 06, 2017 | 2.454 | 2.480 | 2.442 | 2.469 | 49,204 | -0.00(-0.15%) |
Mar 03, 2017 | 2.424 | 2.472 | 2.424 | 2.472 | 97,689 | +0.03(+1.38%) |
Mar 02, 2017 | 2.476 | 2.476 | 2.428 | 2.439 | 23,242 | -0.04(-1.65%) |
Mar 01, 2017 | 2.401 | 2.517 | 2.401 | 2.480 | 88,193 | +0.09(+3.74%) |
Feb 28, 2017 | 2.349 | 2.401 | 2.349 | 2.390 | 47,037 | +0.04(+1.58%) |
Feb 27, 2017 | 2.331 | 2.401 | 2.319 | 2.353 | 71,781 | +0.06(+2.60%) |
Feb 24, 2017 | 2.343 | 2.343 | 2.241 | 2.293 | 68,434 | -0.05(-2.07%) |
Feb 23, 2017 | 2.331 | 2.372 | 2.271 | 2.342 | 97,260 | +0.04(+1.95%) |
Feb 22, 2017 | 2.338 | 2.338 | 2.286 | 2.297 | 79,893 | -0.05(-2.07%) |
Feb 21, 2017 | 2.349 | 2.416 | 2.331 | 2.346 | 73,763 | +0.00(+0.16%) |
Feb 17, 2017 | 2.342 | 2.342 | 2.342 | 0 | -0.04(-1.88%) | |
Feb 16, 2017 | 2.431 | 2.446 | 2.338 | 2.387 | 57,308 | -0.02(-0.93%) |
Feb 15, 2017 | 2.327 | 2.416 | 2.316 | 2.409 | 85,742 | +0.06(+2.38%) |
Feb 14, 2017 | 2.394 | 2.401 | 2.319 | 2.353 | 59,998 | -0.04(-1.71%) |
Feb 13, 2017 | 2.450 | 2.461 | 2.394 | 2.394 | 35,157 | -0.09(-3.46%) |
Feb 10, 2017 | 2.461 | 2.498 | 2.461 | 2.480 | 17,047 | +0.04(+1.68%) |
Feb 09, 2017 | 2.454 | 2.469 | 2.416 | 2.439 | 16,007 | -0.02(-0.76%) |
Feb 08, 2017 | 2.454 | 2.473 | 2.416 | 2.457 | 39,201 | -0.03(-1.20%) |
Feb 07, 2017 | 2.480 | 2.558 | 2.424 | 2.487 | 76,761 | -0.01(-0.60%) |
Feb 06, 2017 | 2.588 | 2.588 | 2.483 | 2.502 | 31,483 | -0.10(-3.96%) |
Feb 03, 2017 | 2.610 | 2.610 | 2.573 | 2.605 | 29,445 | -0.02(-0.76%) |
Feb 02, 2017 | 2.629 | 2.629 | 2.577 | 2.625 | 60,977 | -0.01(-0.42%) |
Feb 01, 2017 | 2.610 | 2.651 | 2.566 | 2.636 | 54,905 | +0.01(+0.57%) |
Jan 31, 2017 | 2.547 | 2.625 | 2.528 | 2.621 | 48,756 | +0.06(+2.48%) |
Jan 30, 2017 | 2.614 | 2.614 | 2.556 | 2.558 | 83,433 | -0.07(-2.83%) |
Jan 27, 2017 | 2.629 | 2.633 | 2.566 | 2.633 | 51,403 | -0.01(-0.56%) |
Jan 26, 2017 | 2.599 | 2.739 | 2.554 | 2.648 | 194,011 | +0.08(+3.05%) |
Jan 25, 2017 | 2.603 | 2.603 | 2.517 | 2.569 | 74,578 | -0.01(-0.29%) |
Jan 24, 2017 | 2.554 | 2.607 | 2.480 | 2.577 | 93,954 | +0.02(+0.88%) |
Jan 23, 2017 | 2.543 | 2.569 | 2.502 | 2.554 | 45,962 | -0.02(-0.73%) |
Jan 20, 2017 | 2.573 | 2.603 | 2.562 | 2.573 | 40,107 | +0.05(+2.07%) |
Jan 19, 2017 | 2.495 | 2.527 | 2.454 | 2.521 | 67,075 | -0.01(-0.59%) |
Jan 18, 2017 | 2.644 | 2.644 | 2.401 | 2.536 | 117,749 | -0.14(-5.29%) |
Jan 17, 2017 | 2.666 | 2.703 | 2.614 | 2.677 | 101,720 | +0.03(+1.32%) |
Jan 13, 2017 | 2.642 | 2.642 | 2.642 | 0 | -0.03(-1.30%) | |
Jan 12, 2017 | 2.621 | 2.692 | 2.621 | 2.677 | 212,116 | +0.06(+2.13%) |
Jan 11, 2017 | 2.409 | 2.648 | 2.371 | 2.621 | 265,426 | +0.24(+10.19%) |
Jan 10, 2017 | 2.342 | 2.383 | 2.327 | 2.379 | 99,688 | +0.02(+0.93%) |
Jan 09, 2017 | 2.357 | 2.379 | 2.342 | 2.357 | 63,828 | +0.00(+0.00%) |
Jan 06, 2017 | 2.350 | 2.364 | 2.327 | 2.357 | 94,254 | +0.02(+0.94%) |
Jan 05, 2017 | 2.331 | 2.361 | 2.321 | 2.335 | 34,990 | +0.00(+0.00%) |
Jan 04, 2017 | 2.353 | 2.361 | 2.277 | 2.335 | 43,337 | -0.01(-0.47%) |
Jan 03, 2017 | 2.291 | 2.360 | 2.291 | 2.346 | 34,895 | +0.07(+2.89%) |
Dec 30, 2016 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.41%) | |
Dec 29, 2016 | 2.335 | 2.342 | 2.269 | 2.290 | 113,898 | -0.06(-2.71%) |
Dec 28, 2016 | 2.368 | 2.397 | 2.313 | 2.353 | 97,193 | -0.00(-0.16%) |
Dec 27, 2016 | 2.313 | 2.375 | 2.269 | 2.357 | 254,889 | +0.05(+2.06%) |
Dec 23, 2016 | 2.310 | 2.310 | 2.310 | 0 | -0.05(-2.02%) | |
Dec 22, 2016 | 2.295 | 2.361 | 2.295 | 2.357 | 57,186 | +0.03(+1.26%) |
Dec 21, 2016 | 2.342 | 2.343 | 2.243 | 2.328 | 71,074 | -0.02(-0.93%) |
Dec 20, 2016 | 2.379 | 2.396 | 2.339 | 2.350 | 43,668 | +0.00(+0.16%) |
Dec 19, 2016 | 2.346 | 2.379 | 2.298 | 2.346 | 74,694 | +0.01(+0.31%) |
Dec 16, 2016 | 2.244 | 2.364 | 2.203 | 2.339 | 157,637 | +0.18(+8.12%) |
Dec 15, 2016 | 2.120 | 2.189 | 2.118 | 2.163 | 18,130 | +0.00(+0.00%) |
Dec 14, 2016 | 2.159 | 2.194 | 2.159 | 2.163 | 60,604 | -0.00(-0.17%) |
Dec 13, 2016 | 2.152 | 2.240 | 2.148 | 2.167 | 54,574 | +0.01(+0.34%) |
Dec 12, 2016 | 2.152 | 2.202 | 2.152 | 2.159 | 119,493 | +0.04(+1.82%) |
Dec 09, 2016 | 2.178 | 2.178 | 2.079 | 2.121 | 45,113 | -0.03(-1.45%) |
Dec 08, 2016 | 2.167 | 2.170 | 2.133 | 2.152 | 41,482 | +0.02(+0.86%) |
Dec 07, 2016 | 2.090 | 2.159 | 2.081 | 2.134 | 50,121 | +0.00(+0.17%) |
Dec 06, 2016 | 2.167 | 2.168 | 2.096 | 2.130 | 40,916 | -0.05(-2.18%) |
Dec 05, 2016 | 2.075 | 2.196 | 2.075 | 2.178 | 78,137 | +0.11(+5.50%) |
Dec 02, 2016 | 2.127 | 2.174 | 2.061 | 2.064 | 39,326 | -0.06(-2.76%) |
Dec 01, 2016 | 2.105 | 2.138 | 2.067 | 2.123 | 90,030 | +0.10(+5.07%) |
Nov 30, 2016 | 1.936 | 2.086 | 1.920 | 2.020 | 142,438 | +0.11(+5.55%) |
Nov 29, 2016 | 1.944 | 1.944 | 1.892 | 1.914 | 61,875 | -0.03(-1.63%) |
Nov 28, 2016 | 2.061 | 2.061 | 1.946 | 1.946 | 25,283 | -0.09(-4.49%) |
Nov 25, 2016 | 2.068 | 2.072 | 2.037 | 2.037 | 25,974 | -0.05(-2.34%) |
Nov 23, 2016 | 2.086 | 2.086 | 2.086 | 0 | +0.03(+1.60%) | |
Nov 22, 2016 | 2.039 | 2.083 | 2.013 | 2.053 | 127,660 | +0.02(+0.90%) |
Nov 21, 2016 | 1.936 | 2.086 | 1.936 | 2.035 | 62,719 | +0.14(+7.54%) |
Nov 18, 2016 | 1.987 | 2.031 | 1.885 | 1.892 | 173,637 | -0.12(-6.00%) |
Nov 17, 2016 | 2.086 | 2.159 | 1.976 | 2.013 | 162,216 | -0.07(-3.34%) |
Nov 16, 2016 | 2.039 | 2.196 | 2.006 | 2.083 | 90,226 | +0.04(+1.79%) |
Nov 15, 2016 | 1.976 | 2.050 | 1.940 | 2.046 | 76,470 | +0.10(+4.92%) |
Nov 14, 2016 | 2.031 | 2.072 | 1.907 | 1.950 | 205,062 | -0.09(-4.48%) |
Nov 11, 2016 | 2.035 | 2.090 | 2.017 | 2.042 | 79,749 | -0.00(-0.21%) |
Nov 10, 2016 | 2.024 | 2.064 | 2.013 | 2.046 | 29,056 | +0.05(+2.57%) |
Nov 09, 2016 | 2.009 | 2.057 | 1.976 | 1.995 | 47,230 | -0.00(-0.18%) |
Nov 08, 2016 | 2.013 | 2.116 | 1.998 | 1.998 | 148,651 | -0.00(-0.00%) |
Nov 07, 2016 | 2.035 | 2.142 | 1.998 | 1.998 | 139,170 | -0.03(-1.27%) |
Nov 04, 2016 | 2.013 | 2.148 | 1.989 | 2.024 | 239,728 | -0.01(-0.72%) |
Nov 03, 2016 | 1.998 | 2.072 | 1.981 | 2.039 | 130,846 | +0.04(+2.01%) |
Nov 02, 2016 | 2.046 | 2.178 | 1.991 | 1.998 | 125,272 | -0.09(-4.21%) |
Nov 01, 2016 | 1.995 | 2.159 | 1.991 | 2.086 | 340,963 | +0.10(+4.78%) |
Oct 31, 2016 | 2.105 | 2.105 | 1.984 | 1.991 | 80,863 | -0.11(-5.23%) |
Oct 28, 2016 | 2.233 | 2.262 | 2.086 | 2.101 | 102,434 | -0.12(-5.44%) |
Oct 27, 2016 | 2.251 | 2.251 | 2.203 | 2.222 | 20,671 | -0.02(-0.82%) |
Oct 26, 2016 | 2.240 | 2.273 | 2.218 | 2.240 | 86,852 | +0.01(+0.33%) |
Oct 25, 2016 | 2.255 | 2.277 | 2.233 | 2.233 | 40,143 | -0.00(-0.16%) |
Oct 24, 2016 | 2.258 | 2.273 | 2.222 | 2.236 | 29,455 | -0.04(-1.77%) |
Oct 21, 2016 | 2.255 | 2.280 | 2.251 | 2.277 | 21,627 | +0.00(+0.00%) |
Oct 20, 2016 | 2.266 | 2.288 | 2.251 | 2.277 | 132,671 | +0.01(+0.48%) |
Oct 19, 2016 | 2.214 | 2.390 | 2.214 | 2.266 | 164,746 | +0.07(+2.99%) |
Oct 18, 2016 | 2.233 | 2.236 | 2.196 | 2.200 | 151,700 | +0.01(+0.67%) |
Oct 17, 2016 | 2.266 | 2.273 | 2.178 | 2.185 | 109,442 | -0.11(-4.78%) |
Oct 14, 2016 | 2.290 | 2.302 | 2.273 | 2.295 | 45,375 | +0.03(+1.29%) |
Oct 13, 2016 | 2.269 | 2.324 | 2.257 | 2.266 | 59,618 | -0.02(-0.96%) |
Oct 12, 2016 | 2.247 | 2.350 | 2.202 | 2.288 | 85,432 | +0.03(+1.30%) |
Oct 11, 2016 | 2.269 | 2.301 | 2.244 | 2.258 | 143,951 | -0.01(-0.47%) |
Oct 10, 2016 | 2.308 | 2.358 | 2.255 | 2.269 | 195,313 | +0.03(+1.44%) |
Oct 07, 2016 | 2.290 | 2.412 | 2.223 | 2.237 | 642,660 | -0.04(-1.72%) |
Oct 06, 2016 | 2.183 | 2.287 | 2.171 | 2.276 | 289,551 | +0.10(+4.76%) |
Oct 05, 2016 | 2.141 | 2.208 | 2.141 | 2.173 | 147,382 | +0.07(+3.40%) |
Oct 04, 2016 | 2.069 | 2.102 | 2.048 | 2.101 | 157,837 | +0.03(+1.55%) |
Oct 03, 2016 | 2.055 | 2.087 | 2.037 | 2.069 | 122,528 | +0.03(+1.40%) |
Sep 30, 2016 | 1.998 | 2.055 | 1.985 | 2.041 | 111,229 | +0.04(+1.96%) |
Sep 29, 2016 | 1.994 | 2.080 | 1.987 | 2.001 | 169,683 | +0.01(+0.36%) |
Sep 28, 2016 | 1.916 | 1.994 | 1.866 | 1.994 | 55,311 | +0.10(+5.27%) |
Sep 27, 2016 | 1.891 | 1.937 | 1.880 | 1.894 | 56,371 | -0.06(-3.10%) |
Sep 26, 2016 | 1.873 | 1.959 | 1.873 | 1.955 | 111,540 | -0.03(-1.62%) |
Sep 23, 2016 | 2.055 | 2.083 | 1.977 | 1.987 | 52,848 | -0.10(-4.95%) |
Sep 22, 2016 | 2.062 | 2.092 | 2.048 | 2.091 | 120,243 | +0.12(+5.97%) |
Sep 21, 2016 | 1.905 | 1.994 | 1.887 | 1.973 | 184,626 | +0.09(+4.73%) |
Sep 20, 2016 | 1.891 | 1.912 | 1.866 | 1.884 | 17,084 | -0.01(-0.38%) |
Sep 19, 2016 | 1.869 | 1.937 | 1.857 | 1.891 | 86,243 | +0.06(+3.11%) |
Sep 16, 2016 | 1.869 | 1.898 | 1.834 | 1.834 | 40,444 | -0.04(-2.10%) |
Sep 15, 2016 | 1.998 | 2.030 | 1.866 | 1.873 | 94,668 | -0.12(-6.08%) |
Sep 14, 2016 | 2.019 | 2.041 | 1.937 | 1.994 | 118,945 | -0.00(-0.00%) |
Sep 13, 2016 | 2.141 | 2.144 | 1.962 | 1.994 | 121,462 | -0.16(-7.45%) |
Sep 12, 2016 | 2.158 | 2.169 | 2.144 | 2.155 | 14,962 | -0.00(-0.17%) |
Sep 09, 2016 | 2.162 | 2.163 | 2.158 | 2.158 | 10,909 | -0.02(-1.14%) |
Sep 08, 2016 | 2.158 | 2.183 | 2.158 | 2.183 | 41,944 | +0.02(+0.82%) |
Sep 07, 2016 | 2.166 | 2.183 | 2.156 | 2.166 | 74,027 | -0.02(-0.82%) |
Sep 06, 2016 | 2.166 | 2.183 | 2.141 | 2.183 | 42,608 | +0.02(+0.82%) |
Sep 02, 2016 | 2.141 | 2.166 | 2.166 | 2.166 | 41,204 | +0.02(+0.83%) |
Sep 01, 2016 | 2.141 | 2.158 | 2.123 | 2.148 | 55,844 | -0.01(-0.66%) |
Aug 31, 2016 | 2.151 | 2.186 | 2.151 | 2.162 | 45,795 | +0.00(+0.00%) |
Aug 30, 2016 | 2.158 | 2.191 | 2.156 | 2.162 | 27,839 | +0.01(+0.61%) |
Aug 29, 2016 | 2.148 | 2.172 | 2.148 | 2.149 | 37,949 | -0.00(-0.11%) |
Aug 26, 2016 | 2.159 | 2.191 | 2.148 | 2.151 | 25,487 | -0.02(-0.82%) |
Aug 25, 2016 | 2.141 | 2.180 | 2.137 | 2.169 | 44,043 | +0.01(+0.66%) |
Aug 24, 2016 | 2.191 | 2.199 | 2.148 | 2.155 | 54,854 | -0.04(-1.79%) |
Aug 23, 2016 | 2.151 | 2.205 | 2.105 | 2.194 | 50,583 | +0.02(+1.15%) |
Aug 22, 2016 | 2.191 | 2.191 | 2.168 | 2.169 | 15,615 | -0.04(-1.94%) |
Aug 19, 2016 | 2.226 | 2.226 | 2.201 | 2.212 | 24,851 | +0.03(+1.47%) |
Aug 18, 2016 | 2.201 | 2.215 | 2.126 | 2.180 | 60,690 | -0.02(-0.81%) |
Aug 17, 2016 | 2.194 | 2.217 | 2.176 | 2.198 | 24,103 | -0.01(-0.65%) |
Aug 16, 2016 | 2.219 | 2.223 | 2.200 | 2.212 | 56,051 | +0.00(+0.13%) |
Aug 15, 2016 | 2.212 | 2.212 | 2.183 | 2.209 | 69,388 | +0.00(+0.19%) |
Aug 12, 2016 | 2.183 | 2.208 | 2.162 | 2.205 | 22,911 | +0.02(+1.15%) |
Aug 11, 2016 | 2.141 | 2.187 | 2.132 | 2.180 | 29,689 | +0.04(+1.66%) |
Aug 10, 2016 | 2.155 | 2.177 | 2.141 | 2.144 | 8,039 | -0.02(-1.15%) |
Aug 09, 2016 | 2.176 | 2.212 | 2.148 | 2.169 | 72,757 | -0.01(-0.65%) |
Aug 08, 2016 | 2.101 | 2.212 | 2.097 | 2.183 | 64,741 | +0.06(+3.03%) |
Aug 05, 2016 | 2.087 | 2.126 | 2.087 | 2.119 | 16,302 | +0.02(+0.85%) |
Aug 04, 2016 | 2.073 | 2.108 | 2.062 | 2.101 | 54,683 | +0.01(+0.51%) |
Aug 03, 2016 | 2.062 | 2.091 | 2.044 | 2.091 | 40,769 | +0.03(+1.56%) |
Aug 02, 2016 | 2.108 | 2.108 | 2.036 | 2.058 | 131,551 | -0.03(-1.54%) |
Aug 01, 2016 | 2.105 | 2.123 | 2.069 | 2.091 | 201,217 | -0.03(-1.51%) |
Jul 29, 2016 | 2.105 | 2.141 | 2.094 | 2.123 | 94,736 | +0.01(+0.68%) |
Jul 28, 2016 | 2.116 | 2.141 | 2.101 | 2.108 | 97,107 | -0.01(-0.50%) |
Jul 27, 2016 | 2.169 | 2.183 | 2.116 | 2.119 | 67,266 | -0.07(-3.26%) |
Jul 26, 2016 | 2.148 | 2.208 | 2.144 | 2.191 | 60,631 | +0.05(+2.16%) |
Jul 25, 2016 | 2.133 | 2.194 | 2.116 | 2.144 | 185,797 | +0.01(+0.67%) |
Jul 22, 2016 | 2.162 | 2.215 | 2.116 | 2.130 | 335,397 | -0.02(-0.83%) |
Jul 21, 2016 | 2.124 | 2.180 | 2.124 | 2.148 | 19,287 | +0.00(+0.00%) |
Jul 20, 2016 | 2.098 | 2.151 | 2.034 | 2.148 | 64,948 | +0.06(+3.08%) |
Jul 19, 2016 | 2.119 | 2.119 | 2.012 | 2.083 | 210,012 | -0.02(-1.18%) |
Jul 18, 2016 | 2.166 | 2.187 | 2.101 | 2.108 | 123,582 | -0.06(-2.64%) |
Jul 15, 2016 | 2.148 | 2.230 | 2.137 | 2.166 | 237,751 | +0.03(+1.34%) |
Jul 14, 2016 | 2.162 | 2.180 | 2.133 | 2.137 | 49,613 | -0.01(-0.50%) |
Jul 13, 2016 | 2.144 | 2.171 | 2.119 | 2.148 | 48,876 | -0.02(-0.99%) |
Jul 12, 2016 | 2.166 | 2.232 | 2.145 | 2.169 | 104,634 | +0.02(+0.98%) |
Jul 11, 2016 | 2.131 | 2.183 | 2.093 | 2.148 | 93,196 | +0.02(+0.99%) |
Jul 08, 2016 | 2.138 | 2.243 | 2.103 | 2.127 | 331,808 | -0.02(-1.14%) |
Jul 07, 2016 | 2.264 | 2.274 | 2.120 | 2.152 | 76,360 | -0.07(-3.15%) |
Jul 06, 2016 | 2.120 | 2.271 | 2.120 | 2.222 | 73,075 | +0.10(+4.71%) |
Jul 05, 2016 | 2.197 | 2.211 | 2.067 | 2.122 | 40,237 | -0.10(-4.50%) |
Jul 01, 2016 | 2.229 | 2.222 | 2.222 | 2.222 | 140,403 | +0.01(+0.48%) |
Jun 30, 2016 | 2.246 | 2.253 | 2.181 | 2.211 | 93,744 | -0.04(-1.56%) |
Jun 29, 2016 | 2.176 | 2.278 | 2.176 | 2.246 | 116,780 | +0.10(+4.74%) |
Jun 28, 2016 | 2.008 | 2.201 | 2.008 | 2.145 | 298,602 | +0.17(+8.70%) |
Jun 27, 2016 | 2.166 | 2.166 | 1.931 | 1.973 | 503,545 | -0.20(-9.19%) |
Jun 24, 2016 | 2.074 | 2.208 | 2.067 | 2.173 | 93,117 | +0.03(+1.47%) |
Jun 23, 2016 | 2.152 | 2.155 | 2.103 | 2.141 | 84,475 | +0.02(+1.16%) |
Jun 22, 2016 | 2.194 | 2.232 | 2.117 | 2.117 | 17,724 | -0.05(-2.27%) |
Jun 21, 2016 | 2.117 | 2.191 | 2.081 | 2.166 | 36,367 | +0.05(+2.15%) |
Jun 20, 2016 | 2.134 | 2.187 | 2.103 | 2.120 | 114,528 | -0.00(-0.16%) |
Jun 17, 2016 | 2.103 | 2.218 | 2.046 | 2.124 | 153,444 | +0.04(+2.02%) |
Jun 16, 2016 | 2.011 | 2.081 | 1.941 | 2.081 | 340,734 | +0.04(+2.06%) |
Jun 15, 2016 | 2.050 | 2.103 | 2.032 | 2.039 | 99,332 | -0.02(-0.85%) |
Jun 14, 2016 | 2.050 | 2.067 | 2.036 | 2.057 | 31,587 | +0.01(+0.34%) |
Jun 13, 2016 | 2.032 | 2.068 | 2.032 | 2.050 | 26,736 | -0.01(-0.51%) |
Jun 10, 2016 | 2.078 | 2.085 | 2.018 | 2.060 | 132,632 | -0.01(-0.34%) |
Jun 09, 2016 | 2.025 | 2.085 | 1.983 | 2.067 | 234,798 | +0.04(+2.08%) |
Jun 08, 2016 | 2.060 | 2.103 | 2.001 | 2.025 | 248,453 | -0.02(-0.86%) |
Jun 07, 2016 | 1.962 | 2.064 | 1.962 | 2.043 | 216,329 | +0.07(+3.74%) |
Jun 06, 2016 | 1.945 | 1.969 | 1.906 | 1.969 | 86,382 | +0.02(+1.26%) |
Jun 03, 2016 | 1.934 | 1.945 | 1.903 | 1.945 | 33,442 | +0.02(+0.91%) |
Jun 02, 2016 | 1.919 | 1.941 | 1.880 | 1.927 | 39,595 | +0.01(+0.34%) |