Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.620 | 2.639 | 2.540 | 2.540 | 7,198,014 | -0.08(-3.05%) |
May 30, 2017 | 2.610 | 2.670 | 2.590 | 2.620 | 8,665,376 | +0.01(+0.38%) |
May 26, 2017 | 2.620 | 2.650 | 2.570 | 2.610 | 4,019,900 | -0.02(-0.76%) |
May 25, 2017 | 2.680 | 2.720 | 2.610 | 2.630 | 8,647,656 | -0.03(-1.13%) |
May 24, 2017 | 2.680 | 2.690 | 2.620 | 2.660 | 2,766,967 | -0.02(-0.75%) |
May 23, 2017 | 2.650 | 2.680 | 2.620 | 2.680 | 3,840,331 | +0.03(+1.13%) |
May 22, 2017 | 2.610 | 2.650 | 2.590 | 2.650 | 2,433,219 | +0.03(+1.15%) |
May 19, 2017 | 2.600 | 2.640 | 2.550 | 2.620 | 6,558,255 | +0.03(+1.16%) |
May 18, 2017 | 2.550 | 2.668 | 2.540 | 2.590 | 4,025,116 | +0.02(+0.97%) |
May 17, 2017 | 2.670 | 2.690 | 2.560 | 2.565 | 3,664,749 | -0.15(-5.35%) |
May 16, 2017 | 2.690 | 2.730 | 2.670 | 2.710 | 2,459,395 | +0.04(+1.50%) |
May 15, 2017 | 2.680 | 2.710 | 2.650 | 2.670 | 1,652,526 | -0.01(-0.37%) |
May 12, 2017 | 2.660 | 2.680 | 2.610 | 2.680 | 1,826,796 | +0.03(+1.13%) |
May 11, 2017 | 2.620 | 2.680 | 2.600 | 2.650 | 2,642,072 | +0.03(+1.15%) |
May 10, 2017 | 2.570 | 2.645 | 2.540 | 2.620 | 3,058,494 | +0.06(+2.34%) |
May 09, 2017 | 2.590 | 2.625 | 2.530 | 2.560 | 5,549,352 | -0.03(-1.16%) |
May 08, 2017 | 2.510 | 2.590 | 2.490 | 2.590 | 6,397,816 | +0.09(+3.60%) |
May 05, 2017 | 2.430 | 2.500 | 2.420 | 2.500 | 6,081,597 | +0.10(+4.17%) |
May 04, 2017 | 2.520 | 2.550 | 2.400 | 2.400 | 12,399,329 | -0.06(-2.44%) |
May 03, 2017 | 2.410 | 2.490 | 2.400 | 2.460 | 5,833,927 | +0.03(+1.23%) |
May 02, 2017 | 2.390 | 2.440 | 2.350 | 2.430 | 6,138,722 | +0.05(+2.10%) |
May 01, 2017 | 2.330 | 2.440 | 2.285 | 2.380 | 5,290,586 | +0.07(+3.03%) |
Apr 28, 2017 | 2.290 | 2.340 | 2.240 | 2.310 | 3,766,165 | +0.03(+1.32%) |
Apr 27, 2017 | 2.360 | 2.360 | 2.270 | 2.280 | 4,606,369 | -0.06(-2.56%) |
Apr 26, 2017 | 2.350 | 2.390 | 2.320 | 2.340 | 6,248,906 | +0.00(+0.00%) |
Apr 25, 2017 | 2.340 | 2.390 | 2.300 | 2.340 | 2,368,357 | +0.01(+0.43%) |
Apr 24, 2017 | 2.340 | 2.345 | 2.275 | 2.330 | 3,675,022 | +0.02(+0.87%) |
Apr 21, 2017 | 2.350 | 2.350 | 2.290 | 2.310 | 4,353,418 | -0.04(-1.70%) |
Apr 20, 2017 | 2.360 | 2.420 | 2.330 | 2.350 | 6,914,054 | +0.00(+0.00%) |
Apr 19, 2017 | 2.300 | 2.408 | 2.290 | 2.350 | 11,317,438 | +0.07(+3.07%) |
Apr 18, 2017 | 2.300 | 2.300 | 2.230 | 2.280 | 10,853,836 | -0.03(-1.30%) |
Apr 17, 2017 | 2.250 | 2.315 | 2.230 | 2.310 | 7,949,227 | +0.06(+2.67%) |
Apr 13, 2017 | 2.240 | 2.280 | 2.210 | 2.250 | 10,662,567 | +0.00(+0.00%) |
Apr 12, 2017 | 2.280 | 2.314 | 2.230 | 2.250 | 11,494,600 | -0.04(-1.75%) |
Apr 11, 2017 | 2.250 | 2.320 | 2.240 | 2.290 | 9,450,440 | +0.02(+0.88%) |
Apr 10, 2017 | 2.270 | 2.300 | 2.220 | 2.270 | 9,115,014 | +0.00(+0.00%) |
Apr 07, 2017 | 2.290 | 2.330 | 2.260 | 2.270 | 5,518,412 | -0.01(-0.44%) |
Apr 06, 2017 | 2.230 | 2.330 | 2.225 | 2.280 | 9,932,279 | +0.04(+1.79%) |
Apr 05, 2017 | 2.290 | 2.320 | 2.230 | 2.240 | 10,528,726 | -0.04(-1.75%) |
Apr 04, 2017 | 2.260 | 2.340 | 2.220 | 2.280 | 11,050,500 | +0.02(+0.88%) |
Apr 03, 2017 | 2.290 | 2.360 | 2.250 | 2.260 | 11,070,251 | -0.01(-0.44%) |
Mar 31, 2017 | 2.410 | 2.429 | 2.260 | 2.270 | 12,692,468 | -0.16(-6.58%) |
Mar 30, 2017 | 2.390 | 2.450 | 2.320 | 2.430 | 16,205,270 | +0.05(+2.10%) |
Mar 29, 2017 | 2.220 | 2.420 | 2.220 | 2.380 | 14,897,529 | +0.16(+7.21%) |
Mar 28, 2017 | 2.150 | 2.270 | 2.150 | 2.220 | 7,020,386 | +0.02(+0.91%) |
Mar 27, 2017 | 2.100 | 2.250 | 2.090 | 2.200 | 8,483,962 | +0.07(+3.29%) |
Mar 24, 2017 | 2.140 | 2.190 | 2.080 | 2.130 | 9,584,202 | +0.01(+0.47%) |
Mar 23, 2017 | 2.030 | 2.130 | 2.020 | 2.120 | 5,655,182 | +0.08(+3.92%) |
Mar 22, 2017 | 2.050 | 2.080 | 2.010 | 2.040 | 5,934,287 | -0.01(-0.49%) |
Mar 21, 2017 | 2.130 | 2.140 | 2.040 | 2.050 | 10,622,350 | -0.08(-3.76%) |
Mar 20, 2017 | 2.130 | 2.140 | 2.060 | 2.130 | 7,129,708 | -0.01(-0.47%) |
Mar 17, 2017 | 2.130 | 2.150 | 2.100 | 2.140 | 5,195,187 | +0.00(+0.00%) |
Mar 16, 2017 | 2.100 | 2.150 | 2.090 | 2.140 | 5,248,690 | +0.05(+2.39%) |
Mar 15, 2017 | 2.050 | 2.110 | 2.022 | 2.090 | 5,519,946 | +0.06(+2.96%) |
Mar 14, 2017 | 2.100 | 2.105 | 2.000 | 2.030 | 4,568,700 | -0.07(-3.33%) |
Mar 13, 2017 | 2.040 | 2.140 | 2.010 | 2.100 | 4,201,695 | +0.09(+4.48%) |
Mar 10, 2017 | 1.980 | 2.020 | 1.960 | 2.010 | 4,207,560 | +0.05(+2.55%) |
Mar 09, 2017 | 1.910 | 1.970 | 1.900 | 1.960 | 4,350,822 | +0.06(+3.16%) |
Mar 08, 2017 | 1.900 | 1.940 | 1.870 | 1.900 | 4,350,870 | +0.02(+1.06%) |
Mar 07, 2017 | 1.850 | 1.900 | 1.850 | 1.880 | 8,151,496 | +0.03(+1.62%) |
Mar 06, 2017 | 1.910 | 1.920 | 1.850 | 1.850 | 4,165,008 | -0.07(-3.65%) |
Mar 03, 2017 | 1.900 | 1.970 | 1.900 | 1.920 | 4,688,306 | +0.01(+0.52%) |
Mar 02, 2017 | 1.960 | 2.000 | 1.900 | 1.910 | 3,207,970 | -0.04(-2.05%) |
Mar 01, 2017 | 1.960 | 1.980 | 1.910 | 1.950 | 3,279,185 | +0.02(+1.04%) |
Feb 28, 2017 | 1.990 | 2.020 | 1.920 | 1.930 | 4,608,942 | -0.07(-3.50%) |
Feb 27, 2017 | 1.970 | 2.020 | 1.940 | 2.000 | 6,455,485 | +0.03(+1.52%) |
Feb 24, 2017 | 1.980 | 2.030 | 1.960 | 1.970 | 7,902,328 | -0.03(-1.50%) |
Feb 23, 2017 | 2.070 | 2.080 | 1.990 | 2.000 | 7,404,751 | -0.07(-3.38%) |
Feb 22, 2017 | 2.030 | 2.110 | 2.020 | 2.070 | 4,706,837 | +0.01(+0.49%) |
Feb 21, 2017 | 2.050 | 2.110 | 2.032 | 2.060 | 2,334,069 | +0.00(+0.00%) |
Feb 17, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.03(-1.44%) | |
Feb 16, 2017 | 2.110 | 2.130 | 2.060 | 2.090 | 2,657,882 | -0.03(-1.42%) |
Feb 15, 2017 | 2.100 | 2.150 | 2.090 | 2.120 | 2,150,628 | +0.00(+0.00%) |
Feb 14, 2017 | 2.090 | 2.130 | 2.060 | 2.120 | 2,930,653 | +0.01(+0.47%) |
Feb 13, 2017 | 2.140 | 2.170 | 2.060 | 2.110 | 6,891,223 | -0.02(-0.94%) |
Feb 10, 2017 | 2.170 | 2.190 | 2.110 | 2.130 | 5,021,399 | -0.05(-2.29%) |
Feb 09, 2017 | 2.250 | 2.260 | 2.060 | 2.180 | 8,532,146 | -0.31(-12.45%) |
Feb 08, 2017 | 2.560 | 2.565 | 2.460 | 2.490 | 5,921,989 | -0.06(-2.35%) |
Feb 07, 2017 | 2.480 | 2.580 | 2.450 | 2.550 | 3,545,949 | +0.07(+2.82%) |
Feb 06, 2017 | 2.550 | 2.550 | 2.420 | 2.480 | 4,620,378 | +0.05(+2.06%) |
Feb 03, 2017 | 2.500 | 2.530 | 2.420 | 2.430 | 3,959,549 | -0.06(-2.41%) |
Feb 02, 2017 | 2.420 | 2.540 | 2.380 | 2.490 | 9,284,036 | +0.05(+2.05%) |
Feb 01, 2017 | 2.300 | 2.450 | 2.300 | 2.440 | 6,629,393 | +0.14(+6.09%) |
Jan 31, 2017 | 2.250 | 2.310 | 2.225 | 2.300 | 2,783,755 | +0.04(+1.77%) |
Jan 30, 2017 | 2.270 | 2.290 | 2.200 | 2.260 | 4,403,915 | -0.02(-0.88%) |
Jan 27, 2017 | 2.300 | 2.315 | 2.230 | 2.280 | 3,109,754 | -0.02(-0.87%) |
Jan 26, 2017 | 2.310 | 2.340 | 2.269 | 2.300 | 1,577,842 | -0.02(-0.86%) |
Jan 25, 2017 | 2.340 | 2.360 | 2.310 | 2.320 | 2,117,881 | -0.02(-0.85%) |
Jan 24, 2017 | 2.300 | 2.350 | 2.250 | 2.340 | 2,621,802 | +0.05(+2.18%) |
Jan 23, 2017 | 2.290 | 2.380 | 2.270 | 2.290 | 5,582,343 | +0.00(+0.00%) |
Jan 20, 2017 | 2.260 | 2.300 | 2.260 | 2.290 | 2,822,117 | +0.03(+1.33%) |
Jan 19, 2017 | 2.230 | 2.310 | 2.220 | 2.260 | 3,283,295 | +0.02(+0.89%) |
Jan 18, 2017 | 2.210 | 2.260 | 2.180 | 2.240 | 4,016,342 | +0.01(+0.45%) |
Jan 17, 2017 | 2.140 | 2.250 | 2.100 | 2.230 | 3,503,088 | +0.08(+3.72%) |
Jan 13, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.03(+1.42%) | |
Jan 12, 2017 | 2.170 | 2.180 | 2.070 | 2.120 | 3,539,844 | -0.05(-2.30%) |
Jan 11, 2017 | 2.250 | 2.260 | 2.160 | 2.170 | 2,625,559 | -0.07(-3.13%) |
Jan 10, 2017 | 2.190 | 2.270 | 2.170 | 2.240 | 3,150,232 | +0.06(+2.75%) |
Jan 09, 2017 | 2.180 | 2.260 | 2.140 | 2.180 | 3,341,731 | +0.00(+0.00%) |
Jan 06, 2017 | 2.110 | 2.220 | 2.065 | 2.180 | 3,453,111 | +0.08(+3.81%) |
Jan 05, 2017 | 2.080 | 2.130 | 2.030 | 2.100 | 1,874,552 | +0.04(+1.94%) |
Jan 04, 2017 | 2.020 | 2.060 | 1.960 | 2.060 | 2,516,274 | +0.06(+3.00%) |
Jan 03, 2017 | 1.920 | 2.010 | 1.920 | 2.000 | 2,074,376 | +0.06(+3.09%) |
Dec 30, 2016 | 1.940 | 1.940 | 1.940 | 0 | -0.03(-1.52%) | |
Dec 29, 2016 | 1.960 | 1.990 | 1.900 | 1.970 | 962,926 | +0.01(+0.51%) |
Dec 28, 2016 | 2.020 | 2.020 | 1.940 | 1.960 | 1,297,027 | -0.02(-1.01%) |
Dec 27, 2016 | 2.060 | 2.065 | 1.970 | 1.980 | 1,905,941 | -0.05(-2.46%) |
Dec 23, 2016 | 2.030 | 2.030 | 2.030 | 0 | -0.07(-3.33%) | |
Dec 22, 2016 | 2.150 | 2.160 | 2.094 | 2.100 | 2,548,164 | -0.04(-1.87%) |
Dec 21, 2016 | 2.220 | 2.221 | 2.140 | 2.140 | 1,462,799 | -0.10(-4.46%) |
Dec 20, 2016 | 2.140 | 2.240 | 2.140 | 2.240 | 2,338,082 | +0.10(+4.67%) |
Dec 19, 2016 | 2.160 | 2.200 | 2.130 | 2.140 | 1,061,649 | -0.03(-1.38%) |
Dec 16, 2016 | 2.090 | 2.200 | 2.080 | 2.170 | 2,175,971 | +0.08(+3.83%) |
Dec 15, 2016 | 2.100 | 2.140 | 2.060 | 2.090 | 2,027,220 | -0.03(-1.42%) |
Dec 14, 2016 | 2.160 | 2.170 | 2.110 | 2.120 | 2,173,912 | -0.04(-1.85%) |
Dec 13, 2016 | 2.150 | 2.210 | 2.120 | 2.160 | 2,228,106 | -0.03(-1.37%) |
Dec 12, 2016 | 2.320 | 2.330 | 2.080 | 2.190 | 8,215,368 | -0.15(-6.41%) |
Dec 09, 2016 | 2.320 | 2.390 | 2.300 | 2.340 | 1,464,185 | +0.04(+1.74%) |
Dec 08, 2016 | 2.450 | 2.450 | 2.250 | 2.300 | 5,232,851 | -0.04(-1.71%) |
Dec 07, 2016 | 2.230 | 2.395 | 2.223 | 2.340 | 5,165,298 | +0.10(+4.46%) |
Dec 06, 2016 | 2.170 | 2.250 | 2.150 | 2.240 | 1,184,322 | +0.06(+2.75%) |
Dec 05, 2016 | 2.110 | 2.190 | 2.100 | 2.180 | 2,422,488 | +0.06(+2.83%) |
Dec 02, 2016 | 2.150 | 2.180 | 2.100 | 2.120 | 2,237,302 | -0.04(-1.85%) |
Dec 01, 2016 | 2.270 | 2.270 | 2.150 | 2.160 | 1,618,752 | -0.09(-4.00%) |
Nov 30, 2016 | 2.220 | 2.280 | 2.180 | 2.250 | 2,740,987 | +0.06(+2.74%) |
Nov 29, 2016 | 2.280 | 2.290 | 2.150 | 2.190 | 3,295,457 | -0.10(-4.37%) |
Nov 28, 2016 | 2.220 | 2.320 | 2.200 | 2.290 | 2,540,586 | +0.06(+2.69%) |
Nov 25, 2016 | 2.300 | 2.320 | 2.230 | 2.230 | 867,857 | -0.07(-3.04%) |
Nov 23, 2016 | 2.300 | 2.300 | 2.300 | 0 | +0.03(+1.32%) | |
Nov 22, 2016 | 2.400 | 2.400 | 2.225 | 2.270 | 2,490,226 | -0.09(-3.81%) |
Nov 21, 2016 | 2.260 | 2.450 | 2.250 | 2.360 | 6,273,830 | +0.16(+7.27%) |
Nov 18, 2016 | 2.200 | 2.230 | 2.125 | 2.200 | 3,099,004 | +0.05(+2.33%) |
Nov 17, 2016 | 2.010 | 2.160 | 1.960 | 2.150 | 3,984,506 | +0.18(+9.14%) |
Nov 16, 2016 | 2.050 | 2.060 | 1.960 | 1.970 | 1,472,822 | -0.09(-4.37%) |
Nov 15, 2016 | 2.120 | 2.120 | 2.050 | 2.060 | 1,283,871 | -0.04(-1.90%) |
Nov 14, 2016 | 1.970 | 2.120 | 1.970 | 2.100 | 1,940,559 | +0.14(+7.14%) |
Nov 11, 2016 | 1.870 | 1.990 | 1.830 | 1.960 | 1,212,037 | +0.10(+5.38%) |
Nov 10, 2016 | 1.950 | 1.960 | 1.860 | 1.860 | 1,328,825 | -0.07(-3.63%) |
Nov 09, 2016 | 1.810 | 1.960 | 1.770 | 1.930 | 1,774,728 | +0.07(+3.76%) |
Nov 08, 2016 | 1.850 | 1.880 | 1.790 | 1.860 | 1,715,204 | +0.01(+0.54%) |
Nov 07, 2016 | 1.850 | 1.880 | 1.790 | 1.850 | 1,647,269 | +0.02(+1.09%) |
Nov 04, 2016 | 1.920 | 1.940 | 1.730 | 1.830 | 2,107,075 | -0.11(-5.67%) |
Nov 03, 2016 | 1.870 | 1.960 | 1.840 | 1.940 | 1,716,137 | +0.06(+3.19%) |
Nov 02, 2016 | 1.920 | 1.920 | 1.870 | 1.880 | 791,476 | -0.03(-1.57%) |
Nov 01, 2016 | 1.980 | 1.980 | 1.900 | 1.910 | 1,020,861 | -0.07(-3.54%) |
Oct 31, 2016 | 1.980 | 1.990 | 1.860 | 1.980 | 1,923,013 | -0.01(-0.50%) |
Oct 28, 2016 | 2.000 | 2.030 | 1.980 | 1.990 | 1,016,699 | -0.02(-1.00%) |
Oct 27, 2016 | 2.030 | 2.050 | 2.010 | 2.010 | 534,385 | -0.02(-0.99%) |
Oct 26, 2016 | 2.030 | 2.060 | 2.030 | 2.030 | 572,021 | +0.03(+1.50%) |
Oct 25, 2016 | 2.050 | 2.060 | 2.000 | 2.000 | 577,490 | -0.05(-2.44%) |
Oct 24, 2016 | 2.020 | 2.070 | 2.010 | 2.050 | 678,673 | +0.04(+1.99%) |
Oct 21, 2016 | 2.010 | 2.040 | 1.990 | 2.010 | 764,660 | -0.01(-0.50%) |
Oct 20, 2016 | 2.050 | 2.060 | 2.000 | 2.020 | 889,659 | -0.03(-1.46%) |
Oct 19, 2016 | 2.050 | 2.080 | 2.000 | 2.050 | 1,692,412 | -0.01(-0.49%) |
Oct 18, 2016 | 2.030 | 2.080 | 2.025 | 2.060 | 843,383 | +0.04(+1.98%) |
Oct 17, 2016 | 2.050 | 2.050 | 2.010 | 2.020 | 773,563 | -0.02(-0.98%) |
Oct 14, 2016 | 2.060 | 2.080 | 2.000 | 2.040 | 1,262,445 | -0.02(-0.97%) |
Oct 13, 2016 | 2.100 | 2.110 | 2.010 | 2.060 | 1,288,212 | -0.05(-2.37%) |
Oct 12, 2016 | 2.130 | 2.140 | 2.090 | 2.110 | 653,874 | -0.02(-0.94%) |
Oct 11, 2016 | 2.190 | 2.210 | 2.090 | 2.130 | 1,584,352 | -0.05(-2.29%) |
Oct 10, 2016 | 2.200 | 2.210 | 2.165 | 2.180 | 771,081 | -0.01(-0.46%) |
Oct 07, 2016 | 2.220 | 2.260 | 2.190 | 2.190 | 612,801 | -0.04(-1.79%) |
Oct 06, 2016 | 2.230 | 2.250 | 2.210 | 2.230 | 507,203 | +0.00(+0.00%) |
Oct 05, 2016 | 2.210 | 2.250 | 2.190 | 2.230 | 1,071,610 | +0.03(+1.36%) |
Oct 04, 2016 | 2.230 | 2.251 | 2.190 | 2.200 | 1,016,795 | -0.01(-0.45%) |
Oct 03, 2016 | 2.240 | 2.250 | 2.190 | 2.210 | 1,119,071 | -0.03(-1.34%) |
Sep 30, 2016 | 2.180 | 2.250 | 2.160 | 2.240 | 906,908 | +0.06(+2.75%) |
Sep 29, 2016 | 2.220 | 2.250 | 2.160 | 2.180 | 1,239,501 | -0.04(-1.80%) |
Sep 28, 2016 | 2.220 | 2.260 | 2.190 | 2.220 | 1,162,771 | +0.00(+0.00%) |
Sep 27, 2016 | 2.180 | 2.240 | 2.180 | 2.220 | 1,003,617 | +0.03(+1.37%) |
Sep 26, 2016 | 2.220 | 2.230 | 2.185 | 2.190 | 706,402 | -0.03(-1.35%) |
Sep 23, 2016 | 2.200 | 2.230 | 2.190 | 2.220 | 664,799 | +0.01(+0.45%) |
Sep 22, 2016 | 2.200 | 2.225 | 2.180 | 2.210 | 736,101 | +0.01(+0.45%) |
Sep 21, 2016 | 2.170 | 2.210 | 2.140 | 2.200 | 1,210,722 | +0.03(+1.38%) |
Sep 20, 2016 | 2.200 | 2.200 | 2.160 | 2.170 | 858,006 | -0.03(-1.36%) |
Sep 19, 2016 | 2.230 | 2.270 | 2.180 | 2.200 | 950,521 | -0.02(-0.90%) |
Sep 16, 2016 | 2.210 | 2.220 | 2.150 | 2.220 | 2,019,558 | +0.01(+0.45%) |
Sep 15, 2016 | 2.190 | 2.230 | 2.160 | 2.210 | 1,502,156 | +0.03(+1.38%) |
Sep 14, 2016 | 2.280 | 2.300 | 2.160 | 2.180 | 2,342,779 | -0.09(-3.96%) |
Sep 13, 2016 | 2.260 | 2.310 | 2.180 | 2.270 | 2,437,751 | -0.02(-0.87%) |
Sep 12, 2016 | 2.260 | 2.290 | 2.220 | 2.290 | 1,101,428 | +0.01(+0.44%) |
Sep 09, 2016 | 2.310 | 2.340 | 2.260 | 2.280 | 1,552,263 | -0.05(-2.15%) |
Sep 08, 2016 | 2.290 | 2.360 | 2.260 | 2.330 | 1,191,679 | +0.03(+1.30%) |
Sep 07, 2016 | 2.320 | 2.350 | 2.300 | 2.300 | 979,048 | -0.04(-1.71%) |
Sep 06, 2016 | 2.340 | 2.350 | 2.300 | 2.340 | 1,084,198 | +0.02(+0.86%) |
Sep 02, 2016 | 2.300 | 2.320 | 2.320 | 2.320 | 938,900 | +0.02(+0.87%) |
Sep 01, 2016 | 2.350 | 2.350 | 2.250 | 2.300 | 2,094,555 | -0.05(-2.13%) |
Aug 31, 2016 | 2.330 | 2.360 | 2.300 | 2.350 | 1,528,383 | -0.01(-0.42%) |
Aug 30, 2016 | 2.340 | 2.370 | 2.310 | 2.360 | 1,101,649 | +0.00(+0.00%) |
Aug 29, 2016 | 2.300 | 2.380 | 2.290 | 2.360 | 1,218,933 | +0.02(+0.85%) |
Aug 26, 2016 | 2.280 | 2.390 | 2.280 | 2.340 | 1,324,291 | +0.06(+2.63%) |
Aug 25, 2016 | 2.290 | 2.317 | 2.270 | 2.280 | 1,130,842 | -0.02(-0.87%) |
Aug 24, 2016 | 2.250 | 2.340 | 2.250 | 2.300 | 2,192,044 | +0.03(+1.32%) |
Aug 23, 2016 | 2.220 | 2.295 | 2.220 | 2.270 | 1,634,501 | +0.01(+0.44%) |
Aug 22, 2016 | 2.230 | 2.320 | 2.190 | 2.260 | 2,546,190 | -0.01(-0.44%) |
Aug 19, 2016 | 2.210 | 2.280 | 2.160 | 2.270 | 1,929,624 | +0.07(+3.18%) |
Aug 18, 2016 | 2.170 | 2.240 | 2.160 | 2.200 | 1,088,324 | +0.02(+0.92%) |
Aug 17, 2016 | 2.220 | 2.230 | 2.160 | 2.180 | 1,375,187 | -0.03(-1.36%) |
Aug 16, 2016 | 2.240 | 2.250 | 2.190 | 2.210 | 1,369,434 | -0.05(-2.21%) |
Aug 15, 2016 | 2.170 | 2.260 | 2.160 | 2.260 | 1,867,223 | +0.10(+4.63%) |
Aug 12, 2016 | 2.160 | 2.180 | 2.140 | 2.160 | 1,050,112 | -0.01(-0.46%) |
Aug 11, 2016 | 2.140 | 2.200 | 2.140 | 2.170 | 1,183,817 | +0.03(+1.40%) |
Aug 10, 2016 | 2.240 | 2.240 | 2.130 | 2.140 | 1,783,811 | -0.07(-3.17%) |
Aug 09, 2016 | 2.260 | 2.260 | 2.190 | 2.210 | 932,597 | -0.03(-1.34%) |
Aug 08, 2016 | 2.230 | 2.270 | 2.180 | 2.240 | 1,525,155 | +0.01(+0.45%) |
Aug 05, 2016 | 2.200 | 2.270 | 2.195 | 2.230 | 2,196,914 | +0.04(+1.83%) |
Aug 04, 2016 | 2.260 | 2.280 | 2.120 | 2.190 | 2,450,783 | -0.04(-1.79%) |
Aug 03, 2016 | 2.150 | 2.240 | 2.050 | 2.230 | 3,497,635 | -0.06(-2.62%) |
Aug 02, 2016 | 2.410 | 2.445 | 2.240 | 2.290 | 7,737,738 | -0.13(-5.37%) |
Aug 01, 2016 | 2.330 | 2.450 | 2.330 | 2.420 | 2,034,715 | +0.08(+3.42%) |
Jul 29, 2016 | 2.320 | 2.380 | 2.310 | 2.340 | 1,232,859 | -0.01(-0.43%) |
Jul 28, 2016 | 2.340 | 2.400 | 2.300 | 2.350 | 1,389,647 | -0.05(-2.08%) |
Jul 27, 2016 | 2.430 | 2.435 | 2.355 | 2.400 | 1,047,178 | +0.01(+0.42%) |
Jul 26, 2016 | 2.440 | 2.500 | 2.380 | 2.390 | 1,300,311 | -0.08(-3.24%) |
Jul 25, 2016 | 2.580 | 2.580 | 2.430 | 2.470 | 2,293,370 | -0.09(-3.52%) |
Jul 22, 2016 | 2.570 | 2.590 | 2.480 | 2.560 | 2,307,844 | -0.02(-0.78%) |
Jul 21, 2016 | 2.720 | 2.722 | 2.560 | 2.580 | 2,173,877 | -0.06(-2.27%) |
Jul 20, 2016 | 2.700 | 2.710 | 2.590 | 2.640 | 2,323,310 | +0.00(+0.00%) |
Jul 19, 2016 | 2.950 | 2.950 | 2.610 | 2.640 | 5,505,876 | -0.22(-7.69%) |
Jul 18, 2016 | 2.580 | 2.920 | 2.520 | 2.860 | 9,556,928 | +0.30(+11.72%) |
Jul 15, 2016 | 2.500 | 2.575 | 2.450 | 2.560 | 2,405,316 | +0.07(+2.81%) |
Jul 14, 2016 | 2.500 | 2.530 | 2.460 | 2.490 | 1,697,868 | +0.01(+0.40%) |
Jul 13, 2016 | 2.490 | 2.500 | 2.440 | 2.480 | 1,232,643 | -0.01(-0.40%) |
Jul 12, 2016 | 2.440 | 2.500 | 2.430 | 2.490 | 1,294,711 | +0.06(+2.47%) |
Jul 11, 2016 | 2.370 | 2.470 | 2.350 | 2.430 | 2,374,848 | +0.08(+3.40%) |
Jul 08, 2016 | 2.300 | 2.360 | 2.300 | 2.350 | 1,124,704 | +0.05(+2.17%) |
Jul 07, 2016 | 2.240 | 2.310 | 2.221 | 2.300 | 1,262,114 | +0.02(+0.88%) |
Jul 05, 2016 | 2.280 | 2.310 | 2.222 | 2.280 | 1,365,585 | +0.01(+0.44%) |
Jul 01, 2016 | 2.200 | 2.270 | 2.270 | 2.270 | 2,080,000 | +0.07(+3.18%) |
Jun 30, 2016 | 2.210 | 2.230 | 2.150 | 2.200 | 1,306,162 | +0.02(+0.92%) |
Jun 29, 2016 | 2.150 | 2.220 | 2.100 | 2.180 | 1,360,606 | +0.07(+3.32%) |
Jun 28, 2016 | 2.210 | 2.242 | 2.090 | 2.110 | 2,495,277 | -0.07(-3.21%) |
Jun 27, 2016 | 2.290 | 2.300 | 2.170 | 2.180 | 2,533,832 | -0.14(-6.03%) |
Jun 24, 2016 | 2.260 | 2.330 | 2.190 | 2.320 | 3,944,158 | -0.07(-2.93%) |
Jun 23, 2016 | 2.290 | 2.390 | 2.290 | 2.390 | 1,043,478 | +0.10(+4.37%) |
Jun 22, 2016 | 2.320 | 2.370 | 2.280 | 2.290 | 889,581 | -0.03(-1.29%) |
Jun 21, 2016 | 2.420 | 2.430 | 2.320 | 2.320 | 902,768 | -0.06(-2.52%) |
Jun 20, 2016 | 2.320 | 2.400 | 2.315 | 2.380 | 1,272,718 | +0.08(+3.48%) |
Jun 17, 2016 | 2.330 | 2.340 | 2.280 | 2.300 | 1,240,520 | -0.04(-1.71%) |
Jun 16, 2016 | 2.320 | 2.360 | 2.240 | 2.340 | 909,156 | +0.00(+0.00%) |
Jun 15, 2016 | 2.260 | 2.385 | 2.250 | 2.340 | 1,213,094 | +0.08(+3.54%) |
Jun 14, 2016 | 2.210 | 2.265 | 2.200 | 2.260 | 1,034,805 | +0.04(+1.80%) |
Jun 13, 2016 | 2.250 | 2.280 | 2.200 | 2.220 | 1,861,647 | -0.04(-1.77%) |
Jun 10, 2016 | 2.290 | 2.300 | 2.250 | 2.260 | 889,052 | -0.04(-1.74%) |
Jun 09, 2016 | 2.310 | 2.340 | 2.290 | 2.300 | 991,349 | -0.03(-1.29%) |
Jun 08, 2016 | 2.350 | 2.370 | 2.320 | 2.330 | 776,492 | -0.01(-0.43%) |
Jun 07, 2016 | 2.340 | 2.390 | 2.330 | 2.340 | 788,870 | +0.00(+0.00%) |
Jun 06, 2016 | 2.380 | 2.390 | 2.330 | 2.340 | 1,189,453 | -0.04(-1.68%) |
Jun 03, 2016 | 2.410 | 2.415 | 2.350 | 2.380 | 717,044 | -0.03(-1.24%) |
Jun 02, 2016 | 2.360 | 2.410 | 2.330 | 2.410 | 1,790,371 | +0.05(+2.12%) |