Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.236 | 2.249 | 2.229 | 2.242 | 12,685,686 | +0.02(+0.91%) |
Jan 30, 2017 | 2.229 | 2.236 | 2.209 | 2.222 | 7,648,277 | -0.02(-0.90%) |
Jan 27, 2017 | 2.256 | 2.263 | 2.236 | 2.242 | 5,107,714 | -0.04(-1.77%) |
Jan 26, 2017 | 2.269 | 2.290 | 2.263 | 2.283 | 5,733,494 | +0.03(+1.20%) |
Jan 25, 2017 | 2.236 | 2.273 | 2.236 | 2.256 | 6,970,091 | +0.05(+2.45%) |
Jan 24, 2017 | 2.202 | 2.209 | 2.185 | 2.202 | 7,169,743 | -0.01(-0.31%) |
Jan 23, 2017 | 2.188 | 2.215 | 2.182 | 2.209 | 6,369,170 | +0.00(+0.00%) |
Jan 20, 2017 | 2.188 | 2.209 | 2.175 | 2.209 | 6,539,513 | +0.03(+1.55%) |
Jan 19, 2017 | 2.202 | 2.209 | 2.155 | 2.175 | 30,788,832 | -0.02(-0.92%) |
Jan 18, 2017 | 2.202 | 2.209 | 2.178 | 2.195 | 7,977,327 | -0.04(-1.81%) |
Jan 17, 2017 | 2.236 | 2.249 | 2.222 | 2.236 | 23,212,116 | +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 | 15,588,519 | +0.01(+0.61%) |
Jan 11, 2017 | 2.202 | 2.229 | 2.188 | 2.222 | 9,494,556 | +0.01(+0.61%) |
Jan 10, 2017 | 2.202 | 2.222 | 2.195 | 2.209 | 6,461,819 | +0.04(+1.87%) |
Jan 09, 2017 | 2.155 | 2.188 | 2.141 | 2.168 | 9,759,424 | -0.04(-1.83%) |
Jan 06, 2017 | 2.209 | 2.229 | 2.202 | 2.209 | 7,316,093 | -0.01(-0.61%) |
Jan 05, 2017 | 2.175 | 2.229 | 2.168 | 2.222 | 13,912,604 | +0.05(+2.17%) |
Jan 04, 2017 | 2.161 | 2.188 | 2.155 | 2.175 | 8,830,587 | +0.00(+0.00%) |
Jan 03, 2017 | 2.141 | 2.182 | 2.141 | 2.175 | 13,721,657 | +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 | 7,013,531 | +0.00(+0.00%) |
Dec 28, 2016 | 2.094 | 2.114 | 2.084 | 2.087 | 5,880,757 | -0.03(-1.28%) |
Dec 27, 2016 | 2.107 | 2.134 | 2.094 | 2.114 | 7,284,925 | +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 | 10,692,461 | -0.05(-2.49%) |
Dec 21, 2016 | 2.155 | 2.175 | 2.151 | 2.168 | 12,039,897 | +0.01(+0.63%) |
Dec 20, 2016 | 2.141 | 2.161 | 2.134 | 2.155 | 8,128,461 | +0.05(+2.57%) |
Dec 19, 2016 | 2.114 | 2.121 | 2.087 | 2.101 | 8,280,804 | -0.05(-2.51%) |
Dec 16, 2016 | 2.161 | 2.161 | 2.141 | 2.155 | 6,185,460 | -0.01(-0.31%) |
Dec 15, 2016 | 2.148 | 2.175 | 2.134 | 2.161 | 9,161,073 | +0.03(+1.59%) |
Dec 14, 2016 | 2.168 | 2.182 | 2.121 | 2.128 | 13,945,091 | -0.02(-0.94%) |
Dec 13, 2016 | 2.168 | 2.175 | 2.134 | 2.148 | 19,981,394 | +0.01(+0.63%) |
Dec 12, 2016 | 2.121 | 2.134 | 2.114 | 2.134 | 7,178,006 | +0.01(+0.64%) |
Dec 09, 2016 | 2.128 | 2.141 | 2.107 | 2.121 | 6,548,701 | -0.03(-1.57%) |
Dec 08, 2016 | 2.155 | 2.168 | 2.141 | 2.155 | 7,895,862 | +0.00(+0.00%) |
Dec 07, 2016 | 2.107 | 2.155 | 2.101 | 2.155 | 14,798,876 | +0.08(+3.91%) |
Dec 06, 2016 | 2.040 | 2.074 | 2.026 | 2.074 | 9,604,551 | +0.06(+3.02%) |
Dec 05, 2016 | 2.006 | 2.026 | 1.999 | 2.013 | 8,596,284 | +0.03(+1.36%) |
Dec 02, 2016 | 1.972 | 1.993 | 1.962 | 1.986 | 6,377,285 | +0.02(+1.03%) |
Dec 01, 2016 | 1.972 | 1.979 | 1.945 | 1.966 | 8,387,648 | -0.01(-0.34%) |
Nov 30, 2016 | 1.959 | 1.982 | 1.952 | 1.972 | 10,815,281 | +0.02(+1.04%) |
Nov 29, 2016 | 1.945 | 1.966 | 1.939 | 1.952 | 9,263,065 | +0.01(+0.70%) |
Nov 28, 2016 | 1.966 | 1.972 | 1.932 | 1.939 | 8,415,246 | -0.05(-2.71%) |
Nov 25, 2016 | 1.993 | 2.006 | 1.979 | 1.993 | 3,282,106 | -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 | 8,971,919 | +0.01(+0.33%) |
Nov 21, 2016 | 2.006 | 2.023 | 1.993 | 2.020 | 6,594,109 | +0.02(+1.01%) |
Nov 18, 2016 | 2.006 | 2.013 | 1.979 | 1.999 | 7,401,099 | -0.03(-1.66%) |
Nov 17, 2016 | 2.033 | 2.047 | 2.020 | 2.033 | 5,139,435 | -0.01(-0.33%) |
Nov 16, 2016 | 2.053 | 2.060 | 2.026 | 2.040 | 6,758,290 | -0.07(-3.21%) |
Nov 15, 2016 | 2.087 | 2.107 | 2.067 | 2.107 | 16,210,770 | +0.05(+2.30%) |
Nov 14, 2016 | 2.047 | 2.067 | 2.040 | 2.060 | 7,199,549 | +0.01(+0.66%) |
Nov 11, 2016 | 2.033 | 2.053 | 2.026 | 2.047 | 6,639,564 | +0.00(+0.00%) |
Nov 10, 2016 | 2.047 | 2.067 | 2.022 | 2.047 | 13,094,558 | +0.08(+4.12%) |
Nov 09, 2016 | 1.891 | 1.972 | 1.891 | 1.966 | 8,471,597 | +0.05(+2.46%) |
Nov 08, 2016 | 1.898 | 1.925 | 1.891 | 1.918 | 7,302,151 | +0.01(+0.71%) |
Nov 07, 2016 | 1.898 | 1.912 | 1.888 | 1.905 | 8,038,509 | +0.03(+1.44%) |
Nov 04, 2016 | 1.912 | 1.918 | 1.871 | 1.878 | 8,634,423 | -0.01(-0.71%) |
Nov 03, 2016 | 1.932 | 1.939 | 1.891 | 1.891 | 7,434,439 | +0.03(+1.82%) |
Nov 02, 2016 | 1.884 | 1.891 | 1.844 | 1.857 | 5,224,431 | -0.03(-1.43%) |
Nov 01, 2016 | 1.905 | 1.912 | 1.864 | 1.884 | 7,301,089 | -0.02(-1.06%) |
Oct 31, 2016 | 1.912 | 1.918 | 1.905 | 1.905 | 5,348,593 | -0.01(-0.35%) |
Oct 28, 2016 | 1.912 | 1.932 | 1.905 | 1.912 | 4,859,088 | +0.00(+0.00%) |
Oct 27, 2016 | 1.905 | 1.925 | 1.898 | 1.912 | 5,127,361 | +0.05(+2.91%) |
Oct 26, 2016 | 1.844 | 1.878 | 1.844 | 1.857 | 5,062,950 | +0.01(+0.73%) |
Oct 25, 2016 | 1.830 | 1.844 | 1.830 | 1.844 | 4,602,098 | +0.00(+0.00%) |
Oct 24, 2016 | 1.851 | 1.851 | 1.830 | 1.844 | 3,480,054 | +0.00(+0.00%) |
Oct 21, 2016 | 1.851 | 1.857 | 1.837 | 1.844 | 3,308,325 | -0.02(-1.09%) |
Oct 20, 2016 | 1.851 | 1.878 | 1.851 | 1.864 | 4,150,862 | +0.02(+1.10%) |
Oct 19, 2016 | 1.837 | 1.864 | 1.830 | 1.844 | 3,708,149 | +0.01(+0.74%) |
Oct 18, 2016 | 1.817 | 1.837 | 1.810 | 1.830 | 8,521,056 | +0.07(+3.83%) |
Oct 17, 2016 | 1.770 | 1.776 | 1.763 | 1.763 | 5,742,011 | -0.01(-0.38%) |
Oct 14, 2016 | 1.776 | 1.783 | 1.756 | 1.770 | 4,674,452 | +0.00(+0.00%) |
Oct 13, 2016 | 1.749 | 1.770 | 1.729 | 1.770 | 5,904,007 | -0.01(-0.38%) |
Oct 12, 2016 | 1.783 | 1.797 | 1.770 | 1.776 | 4,574,117 | -0.01(-0.75%) |
Oct 11, 2016 | 1.797 | 1.817 | 1.783 | 1.790 | 18,065,722 | +0.01(+0.38%) |
Oct 10, 2016 | 1.783 | 1.797 | 1.776 | 1.783 | 6,273,572 | -0.01(-0.75%) |
Oct 07, 2016 | 1.790 | 1.810 | 1.770 | 1.797 | 16,468,594 | -0.11(-5.67%) |
Oct 06, 2016 | 1.918 | 1.918 | 1.898 | 1.905 | 5,659,691 | -0.01(-0.70%) |
Oct 05, 2016 | 1.905 | 1.925 | 1.898 | 1.918 | 3,095,676 | +0.02(+1.07%) |
Oct 04, 2016 | 1.918 | 1.932 | 1.884 | 1.898 | 8,988,508 | -0.01(-0.35%) |
Oct 03, 2016 | 1.925 | 1.939 | 1.898 | 1.905 | 11,277,830 | -0.03(-1.74%) |
Sep 30, 2016 | 1.939 | 1.959 | 1.918 | 1.939 | 17,916,860 | +0.00(+0.00%) |
Sep 29, 2016 | 1.999 | 2.013 | 1.932 | 1.939 | 7,185,844 | -0.07(-3.69%) |
Sep 28, 2016 | 1.986 | 2.013 | 1.972 | 2.013 | 3,918,013 | +0.04(+2.05%) |
Sep 27, 2016 | 1.932 | 1.986 | 1.925 | 1.972 | 15,585,940 | +0.03(+1.39%) |
Sep 26, 2016 | 1.925 | 1.959 | 1.918 | 1.945 | 17,413,254 | -0.05(-2.37%) |
Sep 23, 2016 | 1.999 | 2.006 | 1.993 | 1.993 | 4,253,759 | -0.05(-2.64%) |
Sep 22, 2016 | 2.053 | 2.067 | 2.040 | 2.047 | 3,555,918 | -0.01(-0.66%) |
Sep 21, 2016 | 2.053 | 2.060 | 2.033 | 2.060 | 4,465,085 | +0.05(+2.35%) |
Sep 20, 2016 | 2.026 | 2.033 | 2.013 | 2.013 | 3,482,683 | -0.02(-1.00%) |
Sep 19, 2016 | 2.047 | 2.053 | 2.026 | 2.033 | 2,549,160 | +0.01(+0.33%) |
Sep 16, 2016 | 2.040 | 2.047 | 2.020 | 2.026 | 4,209,132 | -0.03(-1.64%) |
Sep 15, 2016 | 2.047 | 2.067 | 2.033 | 2.060 | 5,591,992 | +0.01(+0.33%) |
Sep 14, 2016 | 2.060 | 2.074 | 2.053 | 2.053 | 3,223,352 | +0.00(+0.00%) |
Sep 13, 2016 | 2.074 | 2.074 | 2.033 | 2.053 | 5,304,471 | -0.05(-2.25%) |
Sep 12, 2016 | 2.074 | 2.114 | 2.067 | 2.101 | 5,194,772 | -0.04(-1.89%) |
Sep 09, 2016 | 2.155 | 2.168 | 2.134 | 2.141 | 3,750,302 | +0.00(+0.00%) |
Sep 08, 2016 | 2.121 | 2.161 | 2.121 | 2.141 | 14,529,103 | +0.03(+1.28%) |
Sep 07, 2016 | 2.121 | 2.128 | 2.107 | 2.114 | 5,899,749 | -0.03(-1.26%) |
Sep 06, 2016 | 2.175 | 2.182 | 2.134 | 2.141 | 7,115,372 | -0.09(-4.23%) |
Sep 02, 2016 | 2.242 | 2.236 | 2.236 | 2.236 | 4,740,729 | +0.01(+0.30%) |
Sep 01, 2016 | 2.222 | 2.242 | 2.195 | 2.229 | 10,852,199 | +0.06(+2.80%) |
Aug 31, 2016 | 2.155 | 2.182 | 2.134 | 2.168 | 11,755,977 | +0.03(+1.58%) |
Aug 30, 2016 | 2.121 | 2.134 | 2.114 | 2.134 | 7,925,212 | +0.04(+1.94%) |
Aug 29, 2016 | 2.067 | 2.114 | 2.067 | 2.094 | 3,279,752 | +0.01(+0.32%) |
Aug 26, 2016 | 2.114 | 2.134 | 2.067 | 2.087 | 7,006,038 | -0.02(-0.96%) |
Aug 25, 2016 | 2.128 | 2.134 | 2.101 | 2.107 | 7,269,008 | -0.03(-1.27%) |
Aug 24, 2016 | 2.148 | 2.168 | 2.134 | 2.134 | 10,501,270 | +0.05(+2.27%) |
Aug 23, 2016 | 2.060 | 2.101 | 2.060 | 2.087 | 9,109,152 | +0.06(+3.00%) |
Aug 22, 2016 | 1.999 | 2.026 | 1.993 | 2.026 | 5,167,988 | +0.03(+1.69%) |
Aug 19, 2016 | 1.959 | 2.006 | 1.945 | 1.993 | 9,459,178 | +0.03(+1.72%) |
Aug 18, 2016 | 1.945 | 1.966 | 1.945 | 1.959 | 3,353,265 | +0.02(+1.05%) |
Aug 17, 2016 | 1.925 | 1.939 | 1.912 | 1.939 | 3,321,383 | +0.00(+0.00%) |
Aug 16, 2016 | 1.945 | 1.959 | 1.932 | 1.939 | 3,747,858 | -0.01(-0.35%) |
Aug 15, 2016 | 1.959 | 1.959 | 1.932 | 1.945 | 4,440,708 | -0.03(-1.71%) |
Aug 12, 2016 | 1.986 | 1.993 | 1.966 | 1.979 | 4,963,910 | +0.01(+0.34%) |
Aug 11, 2016 | 1.966 | 1.993 | 1.959 | 1.972 | 5,518,517 | +0.01(+0.69%) |
Aug 10, 2016 | 1.979 | 1.979 | 1.952 | 1.959 | 3,810,127 | +0.00(+0.14%) |
Aug 09, 2016 | 1.929 | 1.956 | 1.929 | 1.956 | 6,429,679 | +0.02(+1.03%) |
Aug 08, 2016 | 1.923 | 1.956 | 1.919 | 1.936 | 8,060,485 | +0.01(+0.69%) |
Aug 05, 2016 | 1.850 | 1.929 | 1.836 | 1.923 | 13,892,405 | +0.05(+2.85%) |
Aug 04, 2016 | 1.896 | 1.896 | 1.853 | 1.870 | 9,509,994 | -0.05(-2.43%) |
Aug 03, 2016 | 1.909 | 1.929 | 1.909 | 1.916 | 7,614,481 | +0.01(+0.70%) |
Aug 02, 2016 | 1.903 | 1.909 | 1.890 | 1.903 | 6,020,268 | +0.01(+0.70%) |
Aug 01, 2016 | 1.903 | 1.916 | 1.890 | 1.890 | 5,204,119 | -0.01(-0.70%) |
Jul 29, 2016 | 1.916 | 1.923 | 1.896 | 1.903 | 5,657,247 | +0.03(+1.42%) |
Jul 28, 2016 | 1.909 | 1.909 | 1.856 | 1.876 | 15,909,280 | -0.11(-5.37%) |
Jul 27, 2016 | 1.976 | 2.003 | 1.976 | 1.983 | 7,892,880 | +0.05(+2.41%) |
Jul 26, 2016 | 1.943 | 1.956 | 1.923 | 1.936 | 7,514,062 | +0.03(+1.75%) |
Jul 25, 2016 | 1.923 | 1.929 | 1.896 | 1.903 | 15,819,776 | -0.04(-2.05%) |
Jul 22, 2016 | 1.963 | 1.963 | 1.929 | 1.943 | 9,788,012 | -0.06(-2.99%) |
Jul 21, 2016 | 2.023 | 2.036 | 1.989 | 2.003 | 9,628,890 | -0.02(-0.99%) |
Jul 20, 2016 | 2.016 | 2.029 | 2.003 | 2.023 | 9,835,811 | +0.07(+3.40%) |
Jul 19, 2016 | 1.963 | 1.983 | 1.956 | 1.956 | 9,843,630 | -0.04(-2.00%) |
Jul 18, 2016 | 1.983 | 2.009 | 1.969 | 1.996 | 10,020,179 | -0.01(-0.66%) |
Jul 15, 2016 | 2.036 | 2.036 | 1.996 | 2.009 | 9,268,517 | -0.02(-0.98%) |
Jul 14, 2016 | 2.023 | 2.043 | 2.009 | 2.029 | 14,232,094 | +0.04(+2.01%) |
Jul 13, 2016 | 2.009 | 2.009 | 1.969 | 1.989 | 47,219,796 | -0.02(-0.99%) |
Jul 12, 2016 | 2.023 | 2.036 | 1.989 | 2.009 | 82,542,744 | +0.10(+5.23%) |
Jul 11, 2016 | 1.909 | 1.923 | 1.890 | 1.909 | 16,313,377 | +0.09(+4.74%) |
Jul 08, 2016 | 1.816 | 1.843 | 1.730 | 1.823 | 14,372,370 | +0.09(+5.38%) |
Jul 07, 2016 | 1.756 | 1.776 | 1.703 | 1.730 | 65,972,200 | +0.03(+1.96%) |
Jul 06, 2016 | 1.710 | 1.723 | 1.643 | 1.697 | 51,235,844 | -0.13(-6.93%) |
Jul 05, 2016 | 1.830 | 1.843 | 1.803 | 1.823 | 72,959,736 | -0.15(-7.74%) |
Jul 01, 2016 | 1.976 | 1.976 | 1.976 | 1.976 | 26,160,146 | +0.00(+0.00%) |
Jun 30, 2016 | 1.956 | 1.989 | 1.923 | 1.976 | 14,810,178 | -0.05(-2.30%) |
Jun 29, 2016 | 2.029 | 2.043 | 2.009 | 2.023 | 16,734,701 | -0.02(-0.98%) |
Jun 28, 2016 | 1.989 | 2.069 | 1.963 | 2.043 | 31,706,164 | +0.19(+10.43%) |
Jun 27, 2016 | 1.883 | 1.903 | 1.816 | 1.850 | 48,853,700 | -0.37(-16.52%) |
Jun 24, 2016 | 2.129 | 2.262 | 2.109 | 2.216 | 66,349,436 | -0.67(-23.27%) |
Jun 23, 2016 | 2.848 | 2.894 | 2.821 | 2.887 | 5,615,032 | +0.11(+3.83%) |
Jun 22, 2016 | 2.781 | 2.821 | 2.774 | 2.781 | 5,694,823 | +0.00(+0.00%) |
Jun 21, 2016 | 2.761 | 2.801 | 2.741 | 2.781 | 4,668,394 | +0.04(+1.46%) |
Jun 20, 2016 | 2.748 | 2.774 | 2.734 | 2.741 | 6,336,755 | +0.21(+8.14%) |
Jun 17, 2016 | 2.482 | 2.542 | 2.468 | 2.535 | 4,974,430 | +0.15(+6.13%) |
Jun 16, 2016 | 2.355 | 2.395 | 2.329 | 2.389 | 9,472,805 | -0.01(-0.55%) |
Jun 15, 2016 | 2.422 | 2.442 | 2.402 | 2.402 | 7,499,690 | -0.04(-1.63%) |
Jun 14, 2016 | 2.415 | 2.442 | 2.375 | 2.442 | 19,169,906 | -0.02(-0.81%) |
Jun 13, 2016 | 2.475 | 2.502 | 2.462 | 2.462 | 4,535,322 | -0.11(-4.15%) |
Jun 10, 2016 | 2.621 | 2.628 | 2.568 | 2.568 | 4,121,909 | -0.15(-5.62%) |
Jun 09, 2016 | 2.715 | 2.721 | 2.695 | 2.721 | 2,824,813 | -0.01(-0.49%) |
Jun 08, 2016 | 2.754 | 2.754 | 2.734 | 2.734 | 2,098,646 | -0.03(-0.96%) |
Jun 07, 2016 | 2.754 | 2.774 | 2.754 | 2.761 | 3,828,337 | +0.03(+0.97%) |
Jun 06, 2016 | 2.715 | 2.741 | 2.708 | 2.734 | 8,715,931 | -0.03(-1.20%) |
Jun 03, 2016 | 2.761 | 2.774 | 2.728 | 2.768 | 4,128,533 | +0.00(+0.00%) |
Jun 02, 2016 | 2.768 | 2.781 | 2.754 | 2.768 | 3,514,639 | -0.02(-0.72%) |
Jun 01, 2016 | 2.754 | 2.794 | 2.751 | 2.788 | 2,251,829 | -0.04(-1.41%) |
May 31, 2016 | 2.874 | 2.887 | 2.808 | 2.828 | 3,574,408 | -0.04(-1.39%) |
May 27, 2016 | 2.868 | 2.868 | 2.868 | 2.868 | 2,859,821 | -0.01(-0.46%) |
May 26, 2016 | 2.894 | 2.907 | 2.861 | 2.881 | 2,154,551 | -0.05(-1.59%) |
May 25, 2016 | 2.894 | 2.941 | 2.894 | 2.927 | 6,525,514 | +0.06(+2.09%) |
May 24, 2016 | 2.828 | 2.868 | 2.821 | 2.868 | 5,268,513 | +0.13(+4.61%) |
May 23, 2016 | 2.741 | 2.761 | 2.734 | 2.741 | 3,036,395 | +0.01(+0.24%) |
May 20, 2016 | 2.741 | 2.754 | 2.734 | 2.734 | 2,000,375 | -0.01(-0.24%) |
May 19, 2016 | 2.754 | 2.761 | 2.715 | 2.741 | 3,060,897 | -0.01(-0.24%) |
May 18, 2016 | 2.701 | 2.751 | 2.701 | 2.748 | 5,264,845 | +0.13(+4.82%) |
May 17, 2016 | 2.621 | 2.635 | 2.608 | 2.621 | 3,492,394 | +0.03(+1.03%) |
May 16, 2016 | 2.568 | 2.601 | 2.568 | 2.595 | 3,235,169 | +0.05(+1.83%) |
May 13, 2016 | 2.555 | 2.575 | 2.548 | 2.548 | 2,574,104 | +0.01(+0.26%) |
May 12, 2016 | 2.568 | 2.581 | 2.524 | 2.542 | 1,972,510 | -0.01(-0.26%) |
May 11, 2016 | 2.548 | 2.575 | 2.535 | 2.548 | 2,117,204 | -0.01(-0.52%) |
May 10, 2016 | 2.535 | 2.568 | 2.528 | 2.561 | 3,303,867 | +0.06(+2.39%) |
May 09, 2016 | 2.522 | 2.535 | 2.502 | 2.502 | 3,923,730 | -0.05(-1.83%) |
May 06, 2016 | 2.502 | 2.555 | 2.502 | 2.548 | 2,357,814 | +0.06(+2.41%) |
May 05, 2016 | 2.522 | 2.528 | 2.482 | 2.488 | 8,289,208 | -0.07(-2.60%) |
May 04, 2016 | 2.555 | 2.571 | 2.528 | 2.555 | 4,015,472 | -0.04(-1.54%) |
May 03, 2016 | 2.615 | 2.621 | 2.581 | 2.595 | 2,356,627 | -0.09(-3.47%) |
May 02, 2016 | 2.675 | 2.688 | 2.655 | 2.688 | 1,976,821 | +0.03(+1.25%) |
Apr 29, 2016 | 2.648 | 2.671 | 2.641 | 2.655 | 3,081,861 | -0.02(-0.75%) |
Apr 28, 2016 | 2.668 | 2.708 | 2.668 | 2.675 | 4,356,065 | -0.07(-2.66%) |
Apr 27, 2016 | 2.734 | 2.754 | 2.708 | 2.748 | 4,992,768 | -0.02(-0.72%) |
Apr 26, 2016 | 2.748 | 2.774 | 2.734 | 2.768 | 4,266,002 | +0.10(+3.74%) |
Apr 25, 2016 | 2.661 | 2.675 | 2.641 | 2.668 | 6,596,485 | +0.00(+0.00%) |
Apr 22, 2016 | 2.648 | 2.681 | 2.641 | 2.668 | 7,357,996 | -0.01(-0.25%) |
Apr 21, 2016 | 2.648 | 2.675 | 2.641 | 2.675 | 11,195,237 | +0.05(+1.77%) |
Apr 20, 2016 | 2.628 | 2.648 | 2.621 | 2.628 | 5,876,122 | -0.02(-0.75%) |
Apr 19, 2016 | 2.661 | 2.675 | 2.628 | 2.648 | 2,797,726 | +0.00(+0.00%) |
Apr 18, 2016 | 2.608 | 2.655 | 2.601 | 2.648 | 3,048,904 | +0.03(+1.27%) |
Apr 15, 2016 | 2.621 | 2.635 | 2.608 | 2.615 | 3,273,357 | -0.01(-0.51%) |
Apr 14, 2016 | 2.655 | 2.655 | 2.615 | 2.628 | 25,280,906 | -0.05(-1.74%) |
Apr 13, 2016 | 2.661 | 2.675 | 2.641 | 2.675 | 3,305,281 | +0.09(+3.34%) |
Apr 12, 2016 | 2.548 | 2.595 | 2.522 | 2.588 | 9,484,934 | +0.05(+1.83%) |
Apr 11, 2016 | 2.528 | 2.548 | 2.522 | 2.542 | 9,927,179 | +0.05(+1.87%) |
Apr 08, 2016 | 2.502 | 2.522 | 2.482 | 2.495 | 5,521,684 | +0.04(+1.63%) |
Apr 07, 2016 | 2.488 | 2.495 | 2.442 | 2.455 | 6,861,007 | -0.09(-3.40%) |
Apr 06, 2016 | 2.508 | 2.542 | 2.485 | 2.542 | 5,370,106 | +0.05(+2.04%) |
Apr 05, 2016 | 2.504 | 2.504 | 2.481 | 2.491 | 18,438,766 | -0.08(-3.02%) |
Apr 04, 2016 | 2.555 | 2.581 | 2.542 | 2.568 | 4,958,676 | +0.01(+0.51%) |
Apr 01, 2016 | 2.510 | 2.562 | 2.497 | 2.555 | 8,111,982 | +0.01(+0.25%) |
Mar 31, 2016 | 2.542 | 2.562 | 2.542 | 2.549 | 6,135,610 | +0.00(+0.00%) |
Mar 30, 2016 | 2.555 | 2.559 | 2.536 | 2.549 | 3,323,083 | -0.01(-0.25%) |
Mar 29, 2016 | 2.530 | 2.555 | 2.510 | 2.555 | 3,703,611 | +0.02(+0.76%) |
Mar 28, 2016 | 2.536 | 2.549 | 2.523 | 2.536 | 2,046,892 | +0.01(+0.51%) |
Mar 24, 2016 | 2.517 | 2.523 | 2.523 | 2.523 | 3,519,401 | +0.01(+0.26%) |
Mar 23, 2016 | 2.555 | 2.555 | 2.517 | 2.517 | 2,928,047 | -0.04(-1.52%) |
Mar 22, 2016 | 2.555 | 2.588 | 2.555 | 2.555 | 6,726,604 | -0.07(-2.70%) |
Mar 21, 2016 | 2.626 | 2.639 | 2.613 | 2.626 | 3,059,075 | -0.01(-0.49%) |
Mar 18, 2016 | 2.665 | 2.678 | 2.636 | 2.639 | 2,661,902 | +0.02(+0.74%) |
Mar 17, 2016 | 2.600 | 2.633 | 2.588 | 2.620 | 2,746,767 | +0.05(+1.75%) |
Mar 16, 2016 | 2.530 | 2.581 | 2.530 | 2.575 | 4,316,532 | +0.00(+0.00%) |
Mar 15, 2016 | 2.575 | 2.588 | 2.549 | 2.575 | 5,148,395 | -0.06(-2.45%) |
Mar 14, 2016 | 2.633 | 2.646 | 2.620 | 2.639 | 6,016,858 | -0.03(-0.97%) |
Mar 11, 2016 | 2.633 | 2.665 | 2.626 | 2.665 | 4,641,033 | +0.08(+2.99%) |
Mar 10, 2016 | 2.600 | 2.620 | 2.568 | 2.588 | 5,797,487 | -0.01(-0.25%) |
Mar 09, 2016 | 2.626 | 2.639 | 2.588 | 2.594 | 3,167,495 | -0.04(-1.47%) |
Mar 08, 2016 | 2.646 | 2.646 | 2.607 | 2.633 | 5,265,301 | -0.09(-3.32%) |
Mar 07, 2016 | 2.671 | 2.730 | 2.665 | 2.723 | 5,553,661 | -0.01(-0.47%) |
Mar 04, 2016 | 2.697 | 2.736 | 2.691 | 2.736 | 6,842,270 | +0.02(+0.71%) |
Mar 03, 2016 | 2.678 | 2.717 | 2.659 | 2.717 | 5,596,982 | +0.01(+0.24%) |
Mar 02, 2016 | 2.665 | 2.710 | 2.659 | 2.710 | 5,856,133 | +0.02(+0.72%) |
Mar 01, 2016 | 2.639 | 2.691 | 2.633 | 2.691 | 4,053,006 | +0.08(+2.96%) |
Feb 29, 2016 | 2.613 | 2.646 | 2.597 | 2.613 | 5,592,435 | +0.01(+0.50%) |
Feb 26, 2016 | 2.626 | 2.639 | 2.594 | 2.600 | 4,606,975 | +0.01(+0.25%) |
Feb 25, 2016 | 2.549 | 2.600 | 2.492 | 2.594 | 7,329,930 | +0.32(+13.88%) |
Feb 24, 2016 | 2.278 | 2.291 | 2.252 | 2.278 | 5,358,323 | -0.03(-1.40%) |
Feb 23, 2016 | 2.323 | 2.329 | 2.304 | 2.310 | 4,603,936 | -0.03(-1.10%) |
Feb 22, 2016 | 2.323 | 2.349 | 2.323 | 2.336 | 2,612,609 | +0.02(+0.84%) |
Feb 19, 2016 | 2.304 | 2.317 | 2.271 | 2.317 | 4,707,331 | -0.01(-0.28%) |
Feb 18, 2016 | 2.362 | 2.363 | 2.317 | 2.323 | 2,958,232 | -0.02(-0.83%) |
Feb 17, 2016 | 2.336 | 2.358 | 2.323 | 2.342 | 5,607,222 | +0.07(+3.12%) |
Feb 16, 2016 | 2.265 | 2.284 | 2.246 | 2.271 | 3,344,519 | +0.05(+2.03%) |
Feb 12, 2016 | 2.168 | 2.226 | 2.226 | 2.226 | 3,552,100 | +0.08(+3.92%) |
Feb 11, 2016 | 2.142 | 2.162 | 2.110 | 2.142 | 6,563,085 | -0.06(-2.64%) |
Feb 10, 2016 | 2.207 | 2.226 | 2.188 | 2.200 | 4,680,507 | -0.01(-0.29%) |
Feb 09, 2016 | 2.149 | 2.213 | 2.149 | 2.207 | 5,586,143 | -0.03(-1.44%) |
Feb 08, 2016 | 2.265 | 2.278 | 2.220 | 2.239 | 4,212,858 | -0.10(-4.14%) |
Feb 05, 2016 | 2.362 | 2.368 | 2.323 | 2.336 | 5,110,511 | -0.06(-2.69%) |
Feb 04, 2016 | 2.336 | 2.410 | 2.336 | 2.400 | 5,233,839 | +0.06(+2.76%) |
Feb 03, 2016 | 2.349 | 2.349 | 2.284 | 2.336 | 5,729,486 | +0.02(+0.84%) |
Feb 02, 2016 | 2.342 | 2.342 | 2.304 | 2.317 | 5,515,659 | -0.12(-5.03%) |