Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.231 | 2.251 | 2.202 | 2.218 | 6,280,328 | +0.03(+1.48%) |
Sep 28, 2017 | 2.192 | 2.222 | 2.160 | 2.186 | 15,193,076 | -0.05(-2.31%) |
Sep 27, 2017 | 2.244 | 2.257 | 2.128 | 2.238 | 16,302,316 | +0.01(+0.29%) |
Sep 26, 2017 | 2.257 | 2.299 | 2.231 | 2.231 | 8,877,939 | +0.01(+0.29%) |
Sep 25, 2017 | 2.315 | 2.315 | 2.205 | 2.225 | 8,964,719 | -0.08(-3.37%) |
Sep 22, 2017 | 2.361 | 2.361 | 2.289 | 2.302 | 6,725,486 | -0.05(-1.93%) |
Sep 21, 2017 | 2.380 | 2.412 | 2.348 | 2.348 | 7,500,171 | -0.08(-3.46%) |
Sep 20, 2017 | 2.451 | 2.471 | 2.341 | 2.432 | 21,741,586 | +0.01(+0.27%) |
Sep 19, 2017 | 2.484 | 2.496 | 2.406 | 2.425 | 10,018,417 | -0.08(-3.10%) |
Sep 18, 2017 | 2.535 | 2.561 | 2.484 | 2.503 | 14,669,459 | +0.00(+0.00%) |
Sep 15, 2017 | 2.464 | 2.509 | 2.458 | 2.503 | 10,798,047 | +0.06(+2.38%) |
Sep 14, 2017 | 2.412 | 2.451 | 2.393 | 2.445 | 6,441,170 | -0.01(-0.26%) |
Sep 13, 2017 | 2.477 | 2.484 | 2.425 | 2.451 | 10,616,528 | -0.05(-2.07%) |
Sep 12, 2017 | 2.535 | 2.568 | 2.477 | 2.503 | 15,088,925 | -0.03(-1.28%) |
Sep 11, 2017 | 2.568 | 2.603 | 2.529 | 2.535 | 8,073,457 | +0.01(+0.51%) |
Sep 08, 2017 | 2.639 | 2.645 | 2.509 | 2.522 | 13,223,470 | -0.09(-3.47%) |
Sep 07, 2017 | 2.619 | 2.639 | 2.581 | 2.613 | 10,270,281 | -0.03(-0.98%) |
Sep 06, 2017 | 2.619 | 2.671 | 2.587 | 2.639 | 13,044,736 | +0.06(+2.51%) |
Sep 05, 2017 | 2.690 | 2.749 | 2.571 | 2.574 | 29,179,552 | +0.03(+1.27%) |
Sep 01, 2017 | 2.484 | 2.593 | 2.471 | 2.542 | 29,116,126 | +0.14(+5.93%) |
Aug 31, 2017 | 2.445 | 2.458 | 2.393 | 2.399 | 12,481,052 | +0.01(+0.27%) |
Aug 30, 2017 | 2.302 | 2.406 | 2.289 | 2.393 | 14,569,496 | +0.09(+3.93%) |
Aug 29, 2017 | 2.277 | 2.322 | 2.277 | 2.302 | 6,027,351 | -0.02(-0.84%) |
Aug 28, 2017 | 2.315 | 2.341 | 2.299 | 2.322 | 3,844,176 | +0.01(+0.28%) |
Aug 25, 2017 | 2.354 | 2.367 | 2.296 | 2.315 | 6,671,964 | -0.04(-1.65%) |
Aug 24, 2017 | 2.367 | 2.393 | 2.338 | 2.354 | 12,503,241 | -0.01(-0.27%) |
Aug 23, 2017 | 2.283 | 2.393 | 2.277 | 2.361 | 13,083,037 | +0.09(+3.99%) |
Aug 22, 2017 | 2.264 | 2.289 | 2.257 | 2.270 | 8,460,031 | +0.05(+2.22%) |
Aug 21, 2017 | 2.272 | 2.318 | 2.221 | 2.221 | 6,654,449 | -0.05(-2.27%) |
Aug 18, 2017 | 2.298 | 2.305 | 2.263 | 2.272 | 6,788,577 | +0.03(+1.15%) |
Aug 17, 2017 | 2.266 | 2.330 | 2.247 | 2.247 | 14,084,542 | -0.04(-1.70%) |
Aug 16, 2017 | 2.240 | 2.292 | 2.234 | 2.285 | 9,688,497 | +0.08(+3.51%) |
Aug 15, 2017 | 2.221 | 2.237 | 2.195 | 2.208 | 4,783,846 | -0.02(-0.87%) |
Aug 14, 2017 | 2.253 | 2.285 | 2.221 | 2.227 | 8,082,011 | -0.03(-1.43%) |
Aug 11, 2017 | 2.272 | 2.292 | 2.243 | 2.259 | 10,151,651 | -0.05(-1.96%) |
Aug 10, 2017 | 2.292 | 2.318 | 2.247 | 2.305 | 17,028,050 | +0.01(+0.56%) |
Aug 09, 2017 | 2.318 | 2.337 | 2.266 | 2.292 | 27,228,342 | -0.05(-2.20%) |
Aug 08, 2017 | 2.343 | 2.389 | 2.311 | 2.343 | 9,206,480 | -0.03(-1.36%) |
Aug 07, 2017 | 2.311 | 2.395 | 2.311 | 2.376 | 12,819,557 | +0.10(+4.55%) |
Aug 04, 2017 | 2.227 | 2.288 | 2.214 | 2.272 | 14,664,041 | +0.05(+2.03%) |
Aug 03, 2017 | 2.221 | 2.240 | 2.188 | 2.227 | 7,426,428 | +0.01(+0.58%) |
Aug 02, 2017 | 2.137 | 2.227 | 2.130 | 2.214 | 8,385,066 | +0.08(+3.63%) |
Aug 01, 2017 | 2.163 | 2.182 | 2.137 | 2.137 | 5,174,285 | -0.04(-1.78%) |
Jul 31, 2017 | 2.188 | 2.201 | 2.156 | 2.176 | 9,525,544 | +0.03(+1.51%) |
Jul 28, 2017 | 2.117 | 2.163 | 2.101 | 2.143 | 7,576,800 | +0.01(+0.61%) |
Jul 27, 2017 | 2.156 | 2.156 | 2.111 | 2.130 | 7,567,468 | -0.01(-0.60%) |
Jul 26, 2017 | 2.182 | 2.195 | 2.124 | 2.143 | 14,711,278 | -0.09(-4.05%) |
Jul 25, 2017 | 2.247 | 2.279 | 2.208 | 2.234 | 4,812,757 | +0.02(+0.87%) |
Jul 24, 2017 | 2.176 | 2.221 | 2.156 | 2.214 | 5,153,952 | +0.05(+2.39%) |
Jul 21, 2017 | 2.214 | 2.227 | 2.143 | 2.163 | 7,645,812 | -0.05(-2.05%) |
Jul 20, 2017 | 2.240 | 2.240 | 2.169 | 2.208 | 7,786,766 | -0.04(-1.72%) |
Jul 19, 2017 | 2.201 | 2.247 | 2.198 | 2.247 | 7,605,795 | +0.06(+2.65%) |
Jul 18, 2017 | 2.201 | 2.208 | 2.163 | 2.188 | 3,969,349 | -0.02(-0.88%) |
Jul 17, 2017 | 2.201 | 2.227 | 2.179 | 2.208 | 5,818,865 | +0.03(+1.48%) |
Jul 14, 2017 | 2.188 | 2.211 | 2.170 | 2.176 | 6,330,021 | +0.00(+0.00%) |
Jul 13, 2017 | 2.188 | 2.188 | 2.124 | 2.176 | 18,871,716 | -0.01(-0.59%) |
Jul 12, 2017 | 2.188 | 2.205 | 2.124 | 2.188 | 9,563,107 | +0.05(+2.11%) |
Jul 11, 2017 | 2.143 | 2.176 | 2.130 | 2.143 | 6,193,454 | -0.01(-0.30%) |
Jul 10, 2017 | 2.092 | 2.163 | 2.085 | 2.150 | 9,098,269 | +0.08(+3.74%) |
Jul 07, 2017 | 2.085 | 2.092 | 2.017 | 2.072 | 14,578,494 | +0.02(+0.94%) |
Jul 06, 2017 | 2.014 | 2.092 | 2.001 | 2.053 | 8,321,079 | +0.01(+0.63%) |
Jul 05, 2017 | 1.995 | 2.040 | 1.962 | 2.040 | 10,516,252 | +0.05(+2.27%) |
Jul 03, 2017 | 2.027 | 1.982 | 1.995 | 4,397,479 | +0.03(+1.31%) | |
Jun 30, 2017 | 1.956 | 1.995 | 1.946 | 1.969 | 11,033,995 | +0.02(+0.99%) |
Jun 29, 2017 | 1.995 | 2.014 | 1.921 | 1.950 | 12,252,244 | -0.04(-1.95%) |
Jun 28, 2017 | 1.937 | 2.001 | 1.937 | 1.988 | 12,714,376 | +0.09(+4.76%) |
Jun 27, 2017 | 1.924 | 1.959 | 1.898 | 1.898 | 7,483,906 | -0.03(-1.34%) |
Jun 26, 2017 | 1.885 | 1.937 | 1.859 | 1.924 | 11,836,586 | +0.07(+3.83%) |
Jun 23, 2017 | 1.795 | 1.879 | 1.772 | 1.853 | 15,977,405 | +0.06(+3.24%) |
Jun 22, 2017 | 1.743 | 1.795 | 1.739 | 1.795 | 7,035,558 | +0.06(+3.35%) |
Jun 21, 2017 | 1.724 | 1.756 | 1.704 | 1.737 | 9,055,129 | +0.03(+1.51%) |
Jun 20, 2017 | 1.743 | 1.753 | 1.691 | 1.711 | 14,056,537 | -0.05(-2.93%) |
Jun 19, 2017 | 1.743 | 1.795 | 1.743 | 1.762 | 6,182,972 | +0.02(+1.11%) |
Jun 16, 2017 | 1.730 | 1.762 | 1.717 | 1.743 | 9,837,831 | +0.01(+0.75%) |
Jun 15, 2017 | 1.775 | 1.782 | 1.678 | 1.730 | 12,116,255 | -0.06(-3.25%) |
Jun 14, 2017 | 1.840 | 1.853 | 1.769 | 1.788 | 11,487,995 | -0.03(-1.77%) |
Jun 13, 2017 | 1.820 | 1.853 | 1.801 | 1.820 | 16,368,076 | +0.00(+0.00%) |
Jun 12, 2017 | 1.859 | 1.895 | 1.808 | 1.820 | 14,081,940 | -0.05(-2.42%) |
Jun 09, 2017 | 1.879 | 1.924 | 1.859 | 1.866 | 12,393,443 | -0.01(-0.34%) |
Jun 08, 2017 | 1.775 | 1.885 | 1.762 | 1.872 | 15,437,854 | +0.06(+3.57%) |
Jun 07, 2017 | 1.846 | 1.866 | 1.782 | 1.808 | 18,610,412 | -0.01(-0.71%) |
Jun 06, 2017 | 1.833 | 1.872 | 1.788 | 1.820 | 14,199,891 | +0.00(+0.00%) |
Jun 05, 2017 | 1.846 | 1.872 | 1.808 | 1.820 | 5,993,834 | -0.04(-2.08%) |
Jun 02, 2017 | 1.904 | 1.911 | 1.859 | 1.859 | 8,426,967 | +0.00(+0.00%) |
Jun 01, 2017 | 1.898 | 1.924 | 1.840 | 1.859 | 6,509,396 | -0.01(-0.69%) |
May 31, 2017 | 1.930 | 1.946 | 1.866 | 1.872 | 16,515,226 | -0.07(-3.65%) |
May 30, 2017 | 1.904 | 1.943 | 1.885 | 1.943 | 17,413,320 | +0.08(+4.15%) |
May 26, 2017 | 1.879 | 1.898 | 1.846 | 1.866 | 14,588,654 | +0.01(+0.35%) |
May 25, 2017 | 1.866 | 1.924 | 1.820 | 1.859 | 13,703,501 | -0.01(-0.69%) |
May 24, 2017 | 1.917 | 1.937 | 1.872 | 1.872 | 17,295,604 | -0.05(-2.36%) |
May 23, 2017 | 1.820 | 1.924 | 1.814 | 1.917 | 17,228,956 | +0.10(+5.32%) |
May 22, 2017 | 1.808 | 1.839 | 1.749 | 1.820 | 17,111,382 | -0.04(-2.08%) |
May 19, 2017 | 1.814 | 1.904 | 1.783 | 1.859 | 13,560,268 | +0.15(+8.68%) |
May 18, 2017 | 1.782 | 1.866 | 1.678 | 1.711 | 34,003,340 | -0.35(-16.93%) |
May 17, 2017 | 2.104 | 2.140 | 2.046 | 2.059 | 12,744,163 | -0.07(-3.33%) |
May 16, 2017 | 2.092 | 2.137 | 2.042 | 2.130 | 13,718,057 | +0.09(+4.43%) |
May 15, 2017 | 1.988 | 2.069 | 1.988 | 2.040 | 21,665,836 | +0.08(+4.29%) |
May 12, 2017 | 2.033 | 2.053 | 1.950 | 1.956 | 9,552,443 | -0.06(-3.20%) |
May 11, 2017 | 1.950 | 2.033 | 1.924 | 2.021 | 12,666,071 | +0.06(+3.30%) |
May 10, 2017 | 1.969 | 1.995 | 1.950 | 1.956 | 14,856,548 | +0.05(+2.71%) |
May 09, 2017 | 1.853 | 1.924 | 1.846 | 1.904 | 10,912,551 | +0.07(+3.87%) |
May 08, 2017 | 1.846 | 1.879 | 1.808 | 1.833 | 7,596,911 | -0.03(-1.73%) |
May 05, 2017 | 1.879 | 1.917 | 1.859 | 1.866 | 11,947,544 | +0.00(+0.00%) |
May 04, 2017 | 1.885 | 1.891 | 1.820 | 1.866 | 22,344,506 | -0.06(-3.02%) |
May 03, 2017 | 2.027 | 2.027 | 1.911 | 1.924 | 18,242,946 | -0.11(-5.40%) |
May 02, 2017 | 1.995 | 2.046 | 1.985 | 2.033 | 7,416,362 | +0.05(+2.27%) |
May 01, 2017 | 1.969 | 2.008 | 1.956 | 1.988 | 3,842,207 | +0.02(+0.98%) |
Apr 28, 2017 | 1.943 | 2.001 | 1.937 | 1.969 | 6,857,205 | +0.04(+2.01%) |
Apr 27, 2017 | 1.982 | 1.995 | 1.911 | 1.930 | 8,689,303 | -0.05(-2.61%) |
Apr 26, 2017 | 1.975 | 2.004 | 1.950 | 1.982 | 7,379,375 | -0.02(-0.97%) |
Apr 25, 2017 | 1.962 | 2.014 | 1.943 | 2.001 | 7,929,007 | +0.01(+0.65%) |
Apr 24, 2017 | 1.982 | 2.017 | 1.962 | 1.988 | 10,431,751 | +0.04(+1.99%) |
Apr 21, 2017 | 1.930 | 1.950 | 1.904 | 1.950 | 4,954,503 | +0.02(+1.00%) |
Apr 20, 2017 | 1.924 | 1.950 | 1.898 | 1.930 | 16,459,784 | +0.05(+2.40%) |
Apr 19, 2017 | 1.937 | 1.950 | 1.872 | 1.885 | 10,536,136 | -0.03(-1.35%) |
Apr 18, 2017 | 1.917 | 1.962 | 1.898 | 1.911 | 11,846,204 | -0.06(-2.95%) |
Apr 17, 2017 | 1.937 | 1.995 | 1.930 | 1.969 | 11,309,732 | +0.06(+3.04%) |
Apr 13, 2017 | 1.988 | 2.014 | 1.911 | 1.911 | 16,416,835 | -0.04(-1.99%) |
Apr 12, 2017 | 2.008 | 2.033 | 1.943 | 1.950 | 15,166,653 | -0.10(-5.03%) |
Apr 11, 2017 | 2.104 | 2.111 | 2.014 | 2.053 | 21,094,034 | -0.04(-1.85%) |
Apr 10, 2017 | 2.143 | 2.163 | 2.079 | 2.092 | 8,888,282 | -0.05(-2.41%) |
Apr 07, 2017 | 2.104 | 2.214 | 2.104 | 2.143 | 15,006,616 | +0.03(+1.22%) |
Apr 06, 2017 | 2.169 | 2.201 | 2.111 | 2.117 | 12,512,944 | -0.06(-2.67%) |
Apr 05, 2017 | 2.298 | 2.340 | 2.169 | 2.176 | 12,540,751 | -0.08(-3.71%) |
Apr 04, 2017 | 2.195 | 2.259 | 2.195 | 2.259 | 6,963,923 | +0.05(+2.04%) |
Apr 03, 2017 | 2.259 | 2.259 | 2.176 | 2.214 | 5,801,275 | -0.01(-0.58%) |
Mar 31, 2017 | 2.163 | 2.264 | 2.137 | 2.227 | 10,535,809 | +0.05(+2.37%) |
Mar 30, 2017 | 2.253 | 2.285 | 2.163 | 2.176 | 16,897,320 | -0.10(-4.53%) |
Mar 29, 2017 | 2.259 | 2.298 | 2.240 | 2.279 | 9,668,720 | +0.03(+1.15%) |
Mar 28, 2017 | 2.247 | 2.272 | 2.195 | 2.253 | 17,903,880 | +0.01(+0.29%) |
Mar 27, 2017 | 2.227 | 2.256 | 2.182 | 2.247 | 18,757,730 | -0.05(-1.97%) |
Mar 24, 2017 | 2.343 | 2.376 | 2.259 | 2.292 | 11,988,143 | -0.03(-1.39%) |
Mar 23, 2017 | 2.408 | 2.447 | 2.318 | 2.324 | 18,196,154 | -0.10(-4.00%) |
Mar 22, 2017 | 2.337 | 2.479 | 2.298 | 2.421 | 24,669,642 | +0.00(+0.00%) |
Mar 21, 2017 | 2.582 | 2.608 | 2.401 | 2.421 | 20,978,582 | -0.20(-7.64%) |
Mar 20, 2017 | 2.492 | 2.634 | 2.479 | 2.621 | 14,094,411 | +0.08(+3.31%) |
Mar 17, 2017 | 2.640 | 2.663 | 2.537 | 2.537 | 13,514,015 | -0.08(-3.20%) |
Mar 16, 2017 | 2.698 | 2.705 | 2.608 | 2.621 | 16,546,694 | -0.03(-1.22%) |
Mar 15, 2017 | 2.524 | 2.673 | 2.485 | 2.653 | 22,846,152 | +0.16(+6.48%) |
Mar 14, 2017 | 2.460 | 2.511 | 2.440 | 2.492 | 8,591,074 | -0.01(-0.26%) |
Mar 13, 2017 | 2.421 | 2.505 | 2.421 | 2.498 | 11,810,193 | +0.08(+3.20%) |
Mar 10, 2017 | 2.447 | 2.463 | 2.350 | 2.421 | 25,013,566 | +0.02(+0.81%) |
Mar 09, 2017 | 2.479 | 2.511 | 2.337 | 2.401 | 21,043,340 | -0.04(-1.59%) |
Mar 08, 2017 | 2.518 | 2.531 | 2.440 | 2.440 | 32,239,096 | -0.23(-8.47%) |
Mar 07, 2017 | 2.757 | 2.757 | 2.660 | 2.666 | 17,995,770 | +0.01(+0.24%) |
Mar 06, 2017 | 2.731 | 2.763 | 2.656 | 2.660 | 13,842,634 | -0.08(-2.83%) |
Mar 03, 2017 | 2.666 | 2.747 | 2.647 | 2.737 | 10,947,981 | +0.08(+3.16%) |
Mar 02, 2017 | 2.724 | 2.744 | 2.634 | 2.653 | 13,190,168 | -0.08(-3.07%) |
Mar 01, 2017 | 2.705 | 2.795 | 2.686 | 2.737 | 22,314,040 | +0.11(+4.18%) |
Feb 28, 2017 | 2.686 | 2.757 | 2.602 | 2.627 | 12,155,392 | -0.10(-3.55%) |
Feb 27, 2017 | 2.640 | 2.757 | 2.621 | 2.724 | 10,435,614 | +0.08(+2.93%) |
Feb 24, 2017 | 2.627 | 2.695 | 2.602 | 2.647 | 8,849,416 | -0.03(-0.97%) |
Feb 23, 2017 | 2.769 | 2.821 | 2.640 | 2.673 | 16,485,588 | -0.05(-1.90%) |
Feb 22, 2017 | 2.744 | 2.763 | 2.686 | 2.724 | 14,945,279 | -0.09(-3.21%) |
Feb 21, 2017 | 2.821 | 2.834 | 2.776 | 2.815 | 9,556,317 | +0.06(+2.11%) |
Feb 17, 2017 | 2.757 | 2.757 | 2.757 | 0 | -0.04(-1.39%) | |
Feb 16, 2017 | 2.828 | 2.834 | 2.718 | 2.795 | 17,862,550 | +0.03(+1.17%) |
Feb 15, 2017 | 2.763 | 2.821 | 2.737 | 2.763 | 16,087,817 | +0.03(+1.18%) |
Feb 14, 2017 | 2.737 | 2.744 | 2.653 | 2.731 | 6,762,420 | +0.01(+0.24%) |
Feb 13, 2017 | 2.711 | 2.763 | 2.705 | 2.724 | 13,859,157 | +0.06(+2.43%) |
Feb 10, 2017 | 2.602 | 2.660 | 2.595 | 2.660 | 12,456,392 | +0.09(+3.52%) |
Feb 09, 2017 | 2.537 | 2.582 | 2.498 | 2.569 | 19,890,548 | +0.03(+1.27%) |
Feb 08, 2017 | 2.472 | 2.537 | 2.440 | 2.537 | 13,546,251 | +0.03(+1.29%) |
Feb 07, 2017 | 2.595 | 2.606 | 2.492 | 2.505 | 10,711,334 | -0.05(-2.02%) |
Feb 06, 2017 | 2.608 | 2.614 | 2.537 | 2.556 | 6,726,828 | -0.05(-1.74%) |
Feb 03, 2017 | 2.589 | 2.608 | 2.518 | 2.602 | 25,591,660 | -0.01(-0.25%) |
Feb 02, 2017 | 2.576 | 2.634 | 2.569 | 2.608 | 8,712,153 | +0.05(+2.02%) |
Feb 01, 2017 | 2.518 | 2.556 | 2.482 | 2.556 | 8,838,552 | +0.08(+3.39%) |
Jan 31, 2017 | 2.498 | 2.543 | 2.440 | 2.472 | 7,303,552 | -0.01(-0.52%) |
Jan 30, 2017 | 2.511 | 2.537 | 2.460 | 2.485 | 8,433,369 | -0.06(-2.53%) |
Jan 27, 2017 | 2.550 | 2.569 | 2.472 | 2.550 | 6,482,509 | +0.02(+0.77%) |
Jan 26, 2017 | 2.511 | 2.543 | 2.485 | 2.531 | 8,519,139 | -0.02(-0.76%) |
Jan 25, 2017 | 2.550 | 2.563 | 2.447 | 2.550 | 11,494,461 | +0.01(+0.25%) |
Jan 24, 2017 | 2.614 | 2.653 | 2.498 | 2.543 | 17,377,422 | -0.05(-1.99%) |
Jan 23, 2017 | 2.531 | 2.602 | 2.492 | 2.595 | 9,866,890 | +0.12(+4.96%) |
Jan 20, 2017 | 2.434 | 2.492 | 2.401 | 2.472 | 11,309,645 | +0.03(+1.32%) |
Jan 19, 2017 | 2.466 | 2.485 | 2.408 | 2.440 | 16,106,136 | -0.05(-2.07%) |
Jan 18, 2017 | 2.602 | 2.686 | 2.440 | 2.492 | 23,655,082 | -0.11(-4.22%) |
Jan 17, 2017 | 2.582 | 2.640 | 2.540 | 2.602 | 10,971,907 | -0.01(-0.49%) |
Jan 13, 2017 | 2.614 | 2.614 | 2.614 | 0 | +0.03(+1.00%) | |
Jan 12, 2017 | 2.582 | 2.621 | 2.550 | 2.589 | 13,343,285 | +0.03(+1.26%) |
Jan 11, 2017 | 2.389 | 2.569 | 2.376 | 2.556 | 21,963,794 | +0.15(+6.45%) |
Jan 10, 2017 | 2.389 | 2.421 | 2.363 | 2.401 | 9,933,889 | +0.08(+3.62%) |
Jan 09, 2017 | 2.389 | 2.401 | 2.314 | 2.318 | 13,806,834 | +0.02(+0.84%) |
Jan 06, 2017 | 2.337 | 2.356 | 2.298 | 2.298 | 7,961,339 | -0.06(-2.47%) |
Jan 05, 2017 | 2.272 | 2.389 | 2.266 | 2.356 | 14,398,596 | +0.15(+7.04%) |
Jan 04, 2017 | 2.201 | 2.227 | 2.163 | 2.201 | 9,519,157 | +0.03(+1.19%) |
Jan 03, 2017 | 2.201 | 2.208 | 2.137 | 2.176 | 16,334,011 | +0.15(+7.33%) |
Dec 30, 2016 | 2.027 | 2.027 | 2.027 | 0 | -0.05(-2.48%) | |
Dec 29, 2016 | 2.124 | 2.143 | 2.079 | 2.079 | 8,129,457 | -0.01(-0.62%) |
Dec 28, 2016 | 2.227 | 2.240 | 2.085 | 2.092 | 18,771,886 | -0.06(-2.70%) |
Dec 27, 2016 | 2.104 | 2.176 | 2.092 | 2.150 | 14,723,015 | +0.10(+4.72%) |
Dec 23, 2016 | 2.053 | 2.053 | 2.053 | 0 | +0.03(+1.27%) | |
Dec 22, 2016 | 2.059 | 2.085 | 2.001 | 2.027 | 10,676,745 | -0.03(-1.57%) |
Dec 21, 2016 | 2.104 | 2.121 | 2.046 | 2.059 | 14,575,168 | +0.01(+0.31%) |
Dec 20, 2016 | 2.040 | 2.063 | 1.982 | 2.053 | 16,431,709 | +0.05(+2.58%) |
Dec 19, 2016 | 2.124 | 2.137 | 1.979 | 2.001 | 25,201,910 | -0.08(-3.73%) |
Dec 16, 2016 | 2.182 | 2.201 | 2.072 | 2.079 | 12,849,830 | -0.12(-5.57%) |
Dec 15, 2016 | 2.124 | 2.221 | 2.104 | 2.201 | 16,435,719 | +0.12(+5.90%) |
Dec 14, 2016 | 2.150 | 2.227 | 2.075 | 2.079 | 40,153,360 | -0.19(-8.52%) |
Dec 13, 2016 | 2.337 | 2.382 | 2.266 | 2.272 | 13,445,599 | -0.10(-4.09%) |
Dec 12, 2016 | 2.363 | 2.408 | 2.318 | 2.369 | 14,906,846 | -0.09(-3.67%) |
Dec 09, 2016 | 2.569 | 2.582 | 2.434 | 2.460 | 16,604,531 | -0.15(-5.93%) |
Dec 08, 2016 | 2.647 | 2.660 | 2.566 | 2.614 | 15,039,481 | -0.03(-1.22%) |
Dec 07, 2016 | 2.537 | 2.647 | 2.531 | 2.647 | 29,699,138 | +0.14(+5.40%) |
Dec 06, 2016 | 2.421 | 2.518 | 2.408 | 2.511 | 12,892,921 | +0.02(+0.78%) |
Dec 05, 2016 | 2.472 | 2.524 | 2.440 | 2.492 | 14,553,420 | +0.08(+3.21%) |
Dec 02, 2016 | 2.305 | 2.447 | 2.298 | 2.414 | 30,472,374 | -0.03(-1.06%) |
Dec 01, 2016 | 2.556 | 2.576 | 2.395 | 2.440 | 33,861,336 | -0.17(-6.44%) |
Nov 30, 2016 | 2.621 | 2.698 | 2.576 | 2.608 | 21,215,136 | -0.03(-1.22%) |
Nov 29, 2016 | 2.692 | 2.718 | 2.602 | 2.640 | 19,920,578 | -0.12(-4.44%) |
Nov 28, 2016 | 2.705 | 2.779 | 2.686 | 2.763 | 10,896,828 | +0.10(+3.63%) |
Nov 25, 2016 | 2.686 | 2.686 | 2.621 | 2.666 | 7,289,279 | -0.08(-3.05%) |
Nov 23, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.91%) | |
Nov 22, 2016 | 2.692 | 2.705 | 2.621 | 2.698 | 14,890,769 | +0.12(+4.65%) |
Nov 21, 2016 | 2.591 | 2.617 | 2.546 | 2.578 | 12,101,392 | +0.08(+3.36%) |
Nov 18, 2016 | 2.456 | 2.527 | 2.379 | 2.495 | 18,218,994 | +0.10(+4.03%) |
Nov 17, 2016 | 2.411 | 2.479 | 2.392 | 2.398 | 9,548,949 | +0.01(+0.54%) |
Nov 16, 2016 | 2.417 | 2.417 | 2.295 | 2.385 | 14,839,426 | -0.05(-2.12%) |
Nov 15, 2016 | 2.482 | 2.495 | 2.424 | 2.437 | 14,172,947 | -0.08(-3.32%) |
Nov 14, 2016 | 2.353 | 2.527 | 2.334 | 2.520 | 24,609,912 | +0.19(+8.31%) |
Nov 11, 2016 | 2.372 | 2.385 | 2.147 | 2.327 | 27,100,224 | -0.05(-2.17%) |
Nov 10, 2016 | 2.437 | 2.546 | 2.359 | 2.379 | 48,293,992 | -0.03(-1.34%) |
Nov 09, 2016 | 2.288 | 2.462 | 2.288 | 2.411 | 29,811,614 | +0.15(+6.86%) |
Nov 08, 2016 | 2.192 | 2.295 | 2.147 | 2.256 | 15,458,170 | +0.03(+1.45%) |
Nov 07, 2016 | 2.166 | 2.237 | 2.153 | 2.224 | 17,648,618 | +0.18(+8.83%) |
Nov 04, 2016 | 1.998 | 2.101 | 1.969 | 2.043 | 13,366,373 | +0.05(+2.26%) |
Nov 03, 2016 | 2.056 | 2.095 | 1.979 | 1.998 | 26,682,332 | -0.01(-0.64%) |
Nov 02, 2016 | 2.082 | 2.082 | 1.985 | 2.011 | 9,957,960 | -0.07(-3.41%) |
Nov 01, 2016 | 2.205 | 2.230 | 2.056 | 2.082 | 24,079,456 | -0.13(-5.83%) |
Oct 31, 2016 | 2.230 | 2.237 | 2.159 | 2.211 | 19,759,682 | +0.02(+0.88%) |
Oct 28, 2016 | 2.205 | 2.211 | 2.156 | 2.192 | 22,399,474 | +0.05(+2.41%) |
Oct 27, 2016 | 2.192 | 2.198 | 2.140 | 2.140 | 11,769,835 | -0.01(-0.60%) |
Oct 26, 2016 | 2.121 | 2.166 | 2.095 | 2.153 | 14,536,379 | -0.01(-0.30%) |
Oct 25, 2016 | 2.095 | 2.205 | 2.095 | 2.159 | 13,033,729 | +0.00(+0.00%) |
Oct 24, 2016 | 2.269 | 2.269 | 2.147 | 2.159 | 18,659,380 | +0.01(+0.30%) |
Oct 21, 2016 | 2.069 | 2.166 | 2.050 | 2.153 | 20,160,090 | +0.07(+3.41%) |
Oct 20, 2016 | 2.018 | 2.108 | 2.011 | 2.082 | 11,625,884 | +0.05(+2.22%) |
Oct 19, 2016 | 1.998 | 2.050 | 1.995 | 2.037 | 14,789,312 | +0.03(+1.61%) |
Oct 18, 2016 | 1.960 | 2.031 | 1.947 | 2.005 | 13,532,848 | +0.10(+5.42%) |
Oct 17, 2016 | 1.889 | 1.921 | 1.882 | 1.902 | 4,357,969 | +0.03(+1.72%) |
Oct 14, 2016 | 1.934 | 1.934 | 1.869 | 1.869 | 8,342,596 | +0.00(+0.00%) |
Oct 13, 2016 | 1.844 | 1.879 | 1.805 | 1.869 | 16,330,066 | +0.00(+0.00%) |
Oct 12, 2016 | 1.869 | 1.921 | 1.794 | 1.869 | 5,819,873 | -0.01(-0.34%) |
Oct 11, 2016 | 1.940 | 1.953 | 1.876 | 1.876 | 14,185,025 | -0.06(-3.32%) |
Oct 10, 2016 | 1.927 | 1.960 | 1.905 | 1.940 | 18,429,886 | +0.02(+1.01%) |
Oct 07, 2016 | 1.902 | 1.931 | 1.863 | 1.921 | 25,051,932 | +0.07(+3.83%) |
Oct 06, 2016 | 1.792 | 1.863 | 1.792 | 1.850 | 14,409,955 | +0.05(+2.50%) |
Oct 05, 2016 | 1.766 | 1.811 | 1.747 | 1.805 | 8,637,144 | +0.08(+4.48%) |
Oct 04, 2016 | 1.779 | 1.802 | 1.721 | 1.728 | 6,750,261 | -0.08(-4.29%) |