Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.869 | 2.876 | 2.848 | 2.862 | 6,370,296 | -0.01(-0.49%) |
Jan 30, 2018 | 2.883 | 2.887 | 2.876 | 2.876 | 5,573,961 | -0.05(-1.70%) |
Jan 29, 2018 | 2.912 | 2.937 | 2.905 | 2.926 | 6,345,759 | -0.01(-0.24%) |
Jan 26, 2018 | 2.933 | 2.947 | 2.919 | 2.933 | 5,685,645 | -0.01(-0.24%) |
Jan 25, 2018 | 2.983 | 2.990 | 2.933 | 2.940 | 6,524,730 | -0.04(-1.19%) |
Jan 24, 2018 | 2.962 | 2.976 | 2.954 | 2.976 | 5,153,127 | +0.04(+1.45%) |
Jan 23, 2018 | 2.926 | 2.933 | 2.919 | 2.933 | 4,165,516 | +0.01(+0.49%) |
Jan 22, 2018 | 2.891 | 2.919 | 2.883 | 2.919 | 5,405,130 | +0.02(+0.74%) |
Jan 19, 2018 | 2.869 | 2.905 | 2.862 | 2.898 | 15,098,416 | +0.04(+1.24%) |
Jan 18, 2018 | 2.841 | 2.876 | 2.834 | 2.862 | 5,867,609 | +0.04(+1.26%) |
Jan 17, 2018 | 2.812 | 2.841 | 2.805 | 2.827 | 10,456,140 | -0.03(-0.99%) |
Jan 16, 2018 | 2.798 | 2.855 | 2.791 | 2.855 | 16,937,814 | +0.04(+1.52%) |
Jan 12, 2018 | 2.812 | 2.812 | 2.812 | 0 | +0.06(+2.33%) | |
Jan 11, 2018 | 2.727 | 2.748 | 2.727 | 2.748 | 3,678,557 | +0.04(+1.57%) |
Jan 10, 2018 | 2.706 | 2.713 | 2.699 | 2.706 | 3,486,116 | +0.01(+0.53%) |
Jan 09, 2018 | 2.677 | 2.699 | 2.670 | 2.692 | 5,786,121 | +0.01(+0.26%) |
Jan 08, 2018 | 2.670 | 2.692 | 2.663 | 2.685 | 4,909,652 | +0.00(+0.00%) |
Jan 05, 2018 | 2.663 | 2.685 | 2.656 | 2.685 | 4,127,605 | +0.01(+0.27%) |
Jan 04, 2018 | 2.670 | 2.677 | 2.663 | 2.677 | 3,231,648 | +0.03(+1.07%) |
Jan 03, 2018 | 2.649 | 2.656 | 2.628 | 2.649 | 4,206,927 | -0.04(-1.32%) |
Jan 02, 2018 | 2.649 | 2.692 | 2.649 | 2.685 | 8,375,675 | +0.02(+0.80%) |
Dec 29, 2017 | 2.663 | 2.663 | 2.663 | 0 | +0.02(+0.81%) | |
Dec 28, 2017 | 2.628 | 2.638 | 2.621 | 2.642 | 3,562,284 | +0.02(+0.81%) |
Dec 27, 2017 | 2.621 | 2.635 | 2.614 | 2.621 | 4,124,472 | +0.01(+0.55%) |
Dec 26, 2017 | 2.585 | 2.614 | 2.585 | 2.606 | 2,735,458 | +0.01(+0.27%) |
Dec 22, 2017 | 2.592 | 2.614 | 2.592 | 2.599 | 2,632,522 | -0.01(-0.27%) |
Dec 21, 2017 | 2.592 | 2.614 | 2.585 | 2.606 | 5,136,424 | +0.03(+1.10%) |
Dec 20, 2017 | 2.592 | 2.592 | 2.571 | 2.578 | 6,709,646 | -0.01(-0.55%) |
Dec 19, 2017 | 2.592 | 2.606 | 2.585 | 2.592 | 5,322,332 | +0.00(+0.00%) |
Dec 18, 2017 | 2.578 | 2.642 | 2.578 | 2.592 | 13,103,684 | +0.04(+1.39%) |
Dec 15, 2017 | 2.564 | 2.571 | 2.550 | 2.557 | 4,087,719 | -0.01(-0.55%) |
Dec 14, 2017 | 2.592 | 2.599 | 2.564 | 2.571 | 2,736,013 | -0.03(-1.09%) |
Dec 13, 2017 | 2.599 | 2.606 | 2.585 | 2.599 | 4,393,433 | +0.01(+0.55%) |
Dec 12, 2017 | 2.564 | 2.599 | 2.564 | 2.585 | 16,593,558 | +0.01(+0.55%) |
Dec 11, 2017 | 2.585 | 2.585 | 2.560 | 2.571 | 3,976,589 | -0.01(-0.28%) |
Dec 08, 2017 | 2.592 | 2.599 | 2.571 | 2.578 | 5,794,887 | +0.08(+3.13%) |
Dec 07, 2017 | 2.493 | 2.500 | 2.479 | 2.500 | 3,817,167 | +0.01(+0.57%) |
Dec 06, 2017 | 2.507 | 2.507 | 2.479 | 2.486 | 3,981,690 | -0.03(-1.13%) |
Dec 05, 2017 | 2.514 | 2.535 | 2.500 | 2.514 | 4,543,108 | -0.01(-0.56%) |
Dec 04, 2017 | 2.543 | 2.550 | 2.521 | 2.528 | 4,163,094 | +0.01(+0.28%) |
Dec 01, 2017 | 2.521 | 2.557 | 2.507 | 2.521 | 7,715,652 | -0.04(-1.66%) |
Nov 30, 2017 | 2.578 | 2.592 | 2.550 | 2.564 | 6,390,172 | -0.01(-0.28%) |
Nov 29, 2017 | 2.571 | 2.606 | 2.546 | 2.571 | 10,701,706 | +0.07(+2.84%) |
Nov 28, 2017 | 2.471 | 2.514 | 2.464 | 2.500 | 10,505,506 | -0.01(-0.28%) |
Nov 27, 2017 | 2.528 | 2.528 | 2.500 | 2.507 | 3,589,057 | -0.03(-1.12%) |
Nov 24, 2017 | 2.521 | 2.543 | 2.521 | 2.535 | 2,474,016 | +0.03(+1.13%) |
Nov 22, 2017 | 2.521 | 2.528 | 2.500 | 2.507 | 11,503,577 | -0.01(-0.28%) |
Nov 21, 2017 | 2.521 | 2.525 | 2.500 | 2.514 | 3,654,037 | -0.01(-0.28%) |
Nov 20, 2017 | 2.528 | 2.535 | 2.514 | 2.521 | 3,036,255 | -0.01(-0.28%) |
Nov 17, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 3,517,622 | +0.01(+0.56%) |
Nov 16, 2017 | 2.507 | 2.521 | 2.507 | 2.514 | 3,763,887 | -0.01(-0.28%) |
Nov 15, 2017 | 2.500 | 2.521 | 2.500 | 2.521 | 6,253,091 | +0.01(+0.28%) |
Nov 14, 2017 | 2.507 | 2.521 | 2.500 | 2.514 | 5,780,007 | +0.01(+0.28%) |
Nov 13, 2017 | 2.507 | 2.521 | 2.493 | 2.507 | 5,008,322 | -0.01(-0.56%) |
Nov 10, 2017 | 2.535 | 2.550 | 2.521 | 2.521 | 3,349,861 | -0.01(-0.56%) |
Nov 09, 2017 | 2.521 | 2.535 | 2.514 | 2.535 | 4,374,847 | -0.01(-0.28%) |
Nov 08, 2017 | 2.521 | 2.543 | 2.514 | 2.543 | 2,936,365 | -0.01(-0.28%) |
Nov 07, 2017 | 2.564 | 2.571 | 2.543 | 2.550 | 3,677,664 | -0.02(-0.83%) |
Nov 06, 2017 | 2.557 | 2.585 | 2.557 | 2.571 | 5,273,326 | +0.01(+0.56%) |
Nov 03, 2017 | 2.557 | 2.557 | 2.543 | 2.557 | 3,567,388 | -0.02(-0.83%) |
Nov 02, 2017 | 2.557 | 2.578 | 2.550 | 2.578 | 6,197,104 | -0.05(-1.89%) |
Nov 01, 2017 | 2.635 | 2.649 | 2.621 | 2.628 | 3,155,433 | +0.01(+0.27%) |
Oct 31, 2017 | 2.599 | 2.628 | 2.599 | 2.621 | 4,503,401 | +0.01(+0.27%) |
Oct 30, 2017 | 2.606 | 2.614 | 2.599 | 2.614 | 3,568,416 | -0.01(-0.27%) |
Oct 27, 2017 | 2.614 | 2.628 | 2.606 | 2.621 | 3,200,260 | +0.01(+0.27%) |
Oct 26, 2017 | 2.614 | 2.635 | 2.606 | 2.614 | 6,388,554 | +0.01(+0.55%) |
Oct 25, 2017 | 2.592 | 2.614 | 2.585 | 2.599 | 6,720,749 | +0.04(+1.39%) |
Oct 24, 2017 | 2.557 | 2.578 | 2.550 | 2.564 | 4,119,738 | +0.01(+0.28%) |
Oct 23, 2017 | 2.557 | 2.564 | 2.550 | 2.557 | 2,729,087 | -0.01(-0.55%) |
Oct 20, 2017 | 2.564 | 2.578 | 2.557 | 2.571 | 4,283,677 | +0.02(+0.84%) |
Oct 19, 2017 | 2.543 | 2.564 | 2.535 | 2.550 | 3,588,456 | -0.01(-0.28%) |
Oct 18, 2017 | 2.543 | 2.557 | 2.543 | 2.557 | 3,757,814 | +0.02(+0.84%) |
Oct 17, 2017 | 2.543 | 2.557 | 2.532 | 2.535 | 3,580,666 | +0.01(+0.28%) |
Oct 16, 2017 | 2.528 | 2.535 | 2.514 | 2.528 | 9,128,761 | -0.01(-0.56%) |
Oct 13, 2017 | 2.550 | 2.557 | 2.536 | 2.543 | 4,601,900 | +0.01(+0.28%) |
Oct 12, 2017 | 2.528 | 2.553 | 2.514 | 2.535 | 11,190,102 | -0.03(-1.11%) |
Oct 11, 2017 | 2.550 | 2.574 | 2.528 | 2.564 | 20,436,290 | -0.03(-1.10%) |
Oct 10, 2017 | 2.571 | 2.599 | 2.564 | 2.592 | 23,159,242 | +0.05(+1.96%) |
Oct 09, 2017 | 2.535 | 2.550 | 2.528 | 2.543 | 35,848,936 | +0.01(+0.28%) |
Oct 06, 2017 | 2.521 | 2.553 | 2.507 | 2.535 | 16,796,706 | -0.03(-1.11%) |
Oct 05, 2017 | 2.550 | 2.578 | 2.543 | 2.564 | 24,802,142 | -0.02(-0.82%) |
Oct 04, 2017 | 2.571 | 2.599 | 2.567 | 2.585 | 45,941,508 | +0.02(+0.83%) |
Oct 03, 2017 | 2.571 | 2.578 | 2.564 | 2.564 | 4,641,034 | -0.01(-0.28%) |
Oct 02, 2017 | 2.557 | 2.575 | 2.543 | 2.571 | 4,255,089 | -0.03(-1.09%) |
Sep 29, 2017 | 2.592 | 2.606 | 2.585 | 2.599 | 3,681,511 | +0.00(+0.00%) |
Sep 28, 2017 | 2.557 | 2.603 | 2.557 | 2.599 | 9,800,516 | +0.02(+0.83%) |
Sep 27, 2017 | 2.585 | 2.578 | 5,877,442 | +0.07(+2.83%) | ||
Sep 26, 2017 | 2.507 | 2.514 | 2.486 | 2.507 | 3,099,556 | -0.02(-0.84%) |
Sep 25, 2017 | 2.550 | 2.557 | 2.521 | 2.528 | 3,702,987 | -0.06(-2.20%) |
Sep 22, 2017 | 2.592 | 2.592 | 2.571 | 2.585 | 3,868,390 | -0.01(-0.27%) |
Sep 21, 2017 | 2.578 | 2.606 | 2.571 | 2.592 | 4,748,343 | +0.06(+2.24%) |
Sep 20, 2017 | 2.521 | 2.543 | 2.514 | 2.535 | 2,529,986 | -0.01(-0.28%) |
Sep 19, 2017 | 2.528 | 2.543 | 2.521 | 2.543 | 2,866,968 | +0.04(+1.42%) |
Sep 18, 2017 | 2.535 | 2.543 | 2.500 | 2.507 | 5,939,120 | -0.01(-0.28%) |
Sep 15, 2017 | 2.535 | 2.535 | 2.514 | 2.514 | 3,130,326 | -0.01(-0.56%) |
Sep 14, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 6,259,499 | +0.09(+3.79%) |
Sep 13, 2017 | 2.450 | 2.450 | 2.429 | 2.436 | 3,048,318 | -0.01(-0.58%) |
Sep 12, 2017 | 2.429 | 2.457 | 2.429 | 2.450 | 3,547,617 | +0.06(+2.37%) |
Sep 11, 2017 | 2.372 | 2.393 | 2.365 | 2.393 | 3,159,443 | +0.01(+0.30%) |
Sep 08, 2017 | 2.393 | 2.400 | 2.386 | 2.386 | 4,208,416 | +0.05(+2.13%) |
Sep 07, 2017 | 2.351 | 2.358 | 2.337 | 2.337 | 2,952,284 | +0.00(+0.00%) |
Sep 06, 2017 | 2.344 | 2.351 | 2.337 | 2.337 | 5,545,562 | +0.01(+0.61%) |
Sep 05, 2017 | 2.344 | 2.351 | 2.315 | 2.322 | 9,650,323 | -0.04(-1.51%) |
Sep 01, 2017 | 2.351 | 2.372 | 2.351 | 2.358 | 2,652,451 | +0.00(+0.00%) |
Aug 31, 2017 | 2.344 | 2.358 | 2.337 | 2.358 | 3,670,899 | +0.01(+0.61%) |
Aug 30, 2017 | 2.351 | 2.351 | 2.344 | 2.344 | 2,188,770 | -0.02(-0.90%) |
Aug 29, 2017 | 2.351 | 2.365 | 2.344 | 2.365 | 2,699,151 | -0.01(-0.60%) |
Aug 28, 2017 | 2.408 | 2.408 | 2.376 | 2.379 | 1,934,046 | -0.01(-0.30%) |
Aug 25, 2017 | 2.379 | 2.400 | 2.379 | 2.386 | 3,313,694 | +0.01(+0.60%) |
Aug 24, 2017 | 2.393 | 2.400 | 2.351 | 2.372 | 17,325,094 | -0.02(-0.89%) |
Aug 23, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 4,036,769 | +0.00(+0.00%) |
Aug 22, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 5,784,303 | -0.01(-0.30%) |
Aug 21, 2017 | 2.386 | 2.408 | 2.386 | 2.400 | 8,139,648 | +0.03(+1.20%) |
Aug 18, 2017 | 2.386 | 2.386 | 2.358 | 2.372 | 7,923,514 | -0.01(-0.60%) |
Aug 17, 2017 | 2.400 | 2.415 | 2.372 | 2.386 | 8,759,573 | -0.04(-1.75%) |
Aug 16, 2017 | 2.429 | 2.443 | 2.422 | 2.429 | 12,336,124 | +0.00(+0.00%) |
Aug 15, 2017 | 2.429 | 2.436 | 2.408 | 2.429 | 3,560,119 | +0.01(+0.59%) |
Aug 14, 2017 | 2.429 | 2.443 | 2.408 | 2.415 | 8,615,564 | +0.00(+0.00%) |
Aug 11, 2017 | 2.408 | 2.429 | 2.400 | 2.415 | 2,891,597 | +0.01(+0.29%) |
Aug 10, 2017 | 2.443 | 2.443 | 2.408 | 2.408 | 4,512,990 | -0.06(-2.59%) |
Aug 09, 2017 | 2.450 | 2.471 | 2.443 | 2.471 | 3,031,207 | +0.02(+0.66%) |
Aug 08, 2017 | 2.469 | 2.480 | 2.455 | 2.455 | 9,627,138 | -0.01(-0.28%) |
Aug 07, 2017 | 2.476 | 2.476 | 2.448 | 2.462 | 5,129,333 | -0.01(-0.28%) |
Aug 04, 2017 | 2.490 | 2.490 | 2.469 | 2.469 | 6,171,036 | -0.01(-0.28%) |
Aug 03, 2017 | 2.483 | 2.497 | 2.466 | 2.476 | 6,265,871 | +0.01(+0.28%) |
Aug 02, 2017 | 2.455 | 2.483 | 2.448 | 2.469 | 4,030,435 | +0.01(+0.28%) |
Aug 01, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 7,471,159 | +0.00(+0.00%) |
Jul 31, 2017 | 2.455 | 2.476 | 2.443 | 2.462 | 6,583,661 | -0.03(-1.12%) |
Jul 28, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 3,804,145 | -0.01(-0.56%) |
Jul 27, 2017 | 2.511 | 2.525 | 2.490 | 2.504 | 8,079,784 | -0.05(-1.92%) |
Jul 26, 2017 | 2.567 | 2.574 | 2.546 | 2.553 | 15,735,935 | +0.01(+0.27%) |
Jul 25, 2017 | 2.553 | 2.567 | 2.539 | 2.546 | 7,059,126 | +0.01(+0.55%) |
Jul 24, 2017 | 2.518 | 2.543 | 2.504 | 2.532 | 4,492,162 | +0.01(+0.56%) |
Jul 21, 2017 | 2.525 | 2.525 | 2.504 | 2.518 | 2,567,024 | -0.02(-0.83%) |
Jul 20, 2017 | 2.532 | 2.553 | 2.525 | 2.539 | 3,654,317 | +0.02(+0.83%) |
Jul 19, 2017 | 2.504 | 2.525 | 2.497 | 2.518 | 2,792,951 | +0.03(+1.12%) |
Jul 18, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 2,818,024 | +0.00(+0.00%) |
Jul 17, 2017 | 2.483 | 2.511 | 2.476 | 2.490 | 7,247,976 | -0.02(-0.84%) |
Jul 14, 2017 | 2.490 | 2.518 | 2.483 | 2.511 | 2,902,684 | +0.01(+0.56%) |
Jul 13, 2017 | 2.490 | 2.504 | 2.476 | 2.497 | 5,101,587 | +0.06(+2.59%) |
Jul 12, 2017 | 2.434 | 2.448 | 2.420 | 2.434 | 4,002,948 | +0.01(+0.58%) |
Jul 11, 2017 | 2.434 | 2.434 | 2.399 | 2.420 | 6,085,927 | -0.03(-1.42%) |
Jul 10, 2017 | 2.427 | 2.462 | 2.420 | 2.455 | 6,036,787 | +0.00(+0.00%) |
Jul 07, 2017 | 2.455 | 2.462 | 2.441 | 2.455 | 3,267,417 | +0.00(+0.00%) |
Jul 06, 2017 | 2.448 | 2.476 | 2.441 | 2.455 | 5,379,287 | +0.02(+0.86%) |
Jul 05, 2017 | 2.420 | 2.441 | 2.409 | 2.434 | 7,081,546 | -0.03(-1.14%) |
Jul 03, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 3,666,189 | -0.01(-0.28%) |
Jun 30, 2017 | 2.469 | 2.469 | 2.448 | 2.469 | 2,752,460 | -0.01(-0.56%) |
Jun 29, 2017 | 2.497 | 2.511 | 2.476 | 2.483 | 5,509,374 | +0.01(+0.57%) |
Jun 28, 2017 | 2.434 | 2.483 | 2.427 | 2.469 | 5,268,820 | +0.03(+1.44%) |
Jun 27, 2017 | 2.434 | 2.441 | 2.427 | 2.434 | 4,039,603 | +0.01(+0.58%) |
Jun 26, 2017 | 2.427 | 2.434 | 2.406 | 2.420 | 3,539,554 | +0.00(+0.00%) |
Jun 23, 2017 | 2.420 | 2.434 | 2.406 | 2.420 | 3,463,542 | -0.01(-0.57%) |
Jun 22, 2017 | 2.420 | 2.434 | 2.413 | 2.434 | 9,758,722 | +0.01(+0.29%) |
Jun 21, 2017 | 2.448 | 2.448 | 2.416 | 2.427 | 14,435,324 | +0.03(+1.17%) |
Jun 20, 2017 | 2.441 | 2.441 | 2.392 | 2.399 | 12,341,222 | -0.09(-3.65%) |
Jun 19, 2017 | 2.504 | 2.511 | 2.483 | 2.490 | 3,221,403 | -0.01(-0.28%) |
Jun 16, 2017 | 2.483 | 2.504 | 2.476 | 2.497 | 3,487,707 | +0.02(+0.85%) |
Jun 15, 2017 | 2.441 | 2.476 | 2.434 | 2.476 | 4,793,487 | -0.01(-0.28%) |
Jun 14, 2017 | 2.476 | 2.490 | 2.469 | 2.483 | 4,378,520 | -0.02(-0.84%) |
Jun 13, 2017 | 2.497 | 2.511 | 2.483 | 2.504 | 5,992,892 | +0.01(+0.28%) |
Jun 12, 2017 | 2.511 | 2.518 | 2.483 | 2.497 | 5,382,166 | -0.03(-1.38%) |
Jun 09, 2017 | 2.539 | 2.553 | 2.525 | 2.532 | 10,454,784 | -0.06(-2.43%) |
Jun 08, 2017 | 2.574 | 2.616 | 2.574 | 2.595 | 5,501,318 | +0.00(+0.00%) |
Jun 07, 2017 | 2.567 | 2.599 | 2.560 | 2.595 | 5,558,943 | +0.07(+2.77%) |
Jun 06, 2017 | 2.546 | 2.546 | 2.512 | 2.525 | 7,090,024 | -0.03(-1.37%) |
Jun 05, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 3,342,467 | +0.00(+0.00%) |
Jun 02, 2017 | 2.560 | 2.567 | 2.539 | 2.560 | 7,233,500 | -0.03(-1.35%) |
Jun 01, 2017 | 2.581 | 2.595 | 2.574 | 2.595 | 4,185,145 | +0.01(+0.27%) |
May 31, 2017 | 2.616 | 2.616 | 2.574 | 2.588 | 11,077,417 | -0.03(-1.33%) |
May 30, 2017 | 2.609 | 2.630 | 2.609 | 2.623 | 3,900,807 | -0.01(-0.27%) |
May 26, 2017 | 2.637 | 2.644 | 2.623 | 2.630 | 4,579,903 | -0.07(-2.59%) |
May 25, 2017 | 2.707 | 2.707 | 2.683 | 2.700 | 7,350,735 | +0.01(+0.52%) |
May 24, 2017 | 2.693 | 2.707 | 2.672 | 2.686 | 7,983,159 | +0.01(+0.26%) |
May 23, 2017 | 2.672 | 2.693 | 2.665 | 2.679 | 5,890,968 | +0.02(+0.79%) |
May 22, 2017 | 2.686 | 2.686 | 2.651 | 2.658 | 12,853,311 | -0.01(-0.52%) |
May 19, 2017 | 2.665 | 2.686 | 2.658 | 2.672 | 7,384,005 | +0.02(+0.79%) |
May 18, 2017 | 2.658 | 2.665 | 2.630 | 2.651 | 10,194,863 | +0.02(+0.80%) |
May 17, 2017 | 2.665 | 2.672 | 2.616 | 2.630 | 12,571,370 | +0.01(+0.53%) |
May 16, 2017 | 2.602 | 2.637 | 2.595 | 2.616 | 13,387,930 | +0.04(+1.63%) |
May 15, 2017 | 2.560 | 2.574 | 2.560 | 2.574 | 3,069,511 | +0.04(+1.66%) |
May 12, 2017 | 2.511 | 2.546 | 2.511 | 2.532 | 5,102,576 | -0.03(-1.36%) |
May 11, 2017 | 2.560 | 2.581 | 2.553 | 2.567 | 8,827,747 | -0.02(-0.81%) |
May 10, 2017 | 2.581 | 2.602 | 2.581 | 2.588 | 5,741,051 | +0.03(+1.09%) |
May 09, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 7,953,427 | -0.02(-0.81%) |
May 08, 2017 | 2.574 | 2.588 | 2.567 | 2.581 | 11,572,016 | -0.03(-1.07%) |
May 05, 2017 | 2.581 | 2.616 | 2.567 | 2.609 | 13,327,675 | +0.00(+0.00%) |
May 04, 2017 | 2.560 | 2.616 | 2.546 | 2.609 | 15,452,947 | +0.06(+2.47%) |
May 03, 2017 | 2.553 | 2.560 | 2.532 | 2.546 | 12,879,478 | -0.02(-0.82%) |
May 02, 2017 | 2.546 | 2.567 | 2.539 | 2.567 | 10,515,794 | -0.01(-0.27%) |
May 01, 2017 | 2.574 | 2.595 | 2.567 | 2.574 | 11,745,948 | +0.01(+0.55%) |
Apr 28, 2017 | 2.532 | 2.567 | 2.525 | 2.560 | 9,086,324 | +0.03(+1.10%) |
Apr 27, 2017 | 2.511 | 2.539 | 2.490 | 2.532 | 10,478,640 | +0.06(+2.55%) |
Apr 26, 2017 | 2.441 | 2.476 | 2.434 | 2.469 | 6,234,505 | +0.02(+0.86%) |
Apr 25, 2017 | 2.434 | 2.448 | 2.427 | 2.448 | 5,530,152 | +0.04(+1.74%) |
Apr 24, 2017 | 2.392 | 2.427 | 2.392 | 2.406 | 8,828,483 | +0.08(+3.61%) |
Apr 21, 2017 | 2.336 | 2.343 | 2.301 | 2.322 | 4,921,084 | -0.01(-0.30%) |
Apr 20, 2017 | 2.343 | 2.350 | 2.322 | 2.329 | 7,604,154 | +0.03(+1.52%) |
Apr 19, 2017 | 2.329 | 2.343 | 2.294 | 2.294 | 6,321,533 | +0.02(+0.92%) |
Apr 18, 2017 | 2.252 | 2.280 | 2.238 | 2.273 | 6,708,513 | +0.01(+0.62%) |
Apr 17, 2017 | 2.224 | 2.259 | 2.217 | 2.259 | 4,470,658 | +0.04(+1.89%) |
Apr 13, 2017 | 2.238 | 2.245 | 2.217 | 2.217 | 4,082,480 | -0.02(-0.94%) |
Apr 12, 2017 | 2.238 | 2.238 | 2.231 | 2.238 | 4,697,370 | -0.02(-0.93%) |
Apr 11, 2017 | 2.238 | 2.259 | 2.224 | 2.259 | 5,135,039 | +0.03(+1.57%) |
Apr 10, 2017 | 2.231 | 2.238 | 2.224 | 2.224 | 14,580,253 | +0.01(+0.32%) |
Apr 07, 2017 | 2.231 | 2.231 | 2.203 | 2.217 | 11,997,716 | -0.03(-1.55%) |
Apr 06, 2017 | 2.259 | 2.280 | 2.245 | 2.252 | 9,318,212 | +0.01(+0.31%) |
Apr 05, 2017 | 2.259 | 2.280 | 2.245 | 2.245 | 10,210,926 | +0.00(+0.13%) |
Apr 04, 2017 | 2.263 | 2.263 | 2.236 | 2.242 | 5,595,922 | -0.04(-1.77%) |
Apr 03, 2017 | 2.283 | 2.290 | 2.263 | 2.283 | 5,964,706 | -0.01(-0.59%) |
Mar 31, 2017 | 2.283 | 2.303 | 2.269 | 2.297 | 5,154,314 | +0.00(+0.00%) |
Mar 30, 2017 | 2.290 | 2.310 | 2.290 | 2.297 | 5,754,594 | +0.01(+0.29%) |
Mar 29, 2017 | 2.276 | 2.290 | 2.263 | 2.290 | 6,959,020 | +0.00(+0.00%) |
Mar 28, 2017 | 2.290 | 2.303 | 2.283 | 2.290 | 6,884,756 | -0.03(-1.17%) |
Mar 27, 2017 | 2.303 | 2.317 | 2.297 | 2.317 | 4,730,877 | -0.02(-0.87%) |
Mar 24, 2017 | 2.344 | 2.344 | 2.317 | 2.337 | 5,848,744 | -0.01(-0.29%) |
Mar 23, 2017 | 2.324 | 2.364 | 2.317 | 2.344 | 7,065,565 | +0.02(+0.87%) |
Mar 22, 2017 | 2.317 | 2.330 | 2.303 | 2.324 | 6,124,784 | -0.03(-1.15%) |
Mar 21, 2017 | 2.384 | 2.391 | 2.337 | 2.351 | 39,961,372 | +0.00(+0.00%) |
Mar 20, 2017 | 2.351 | 2.371 | 2.344 | 2.351 | 26,751,344 | -0.01(-0.29%) |
Mar 17, 2017 | 2.378 | 2.378 | 2.344 | 2.357 | 42,156,900 | -0.02(-0.85%) |
Mar 16, 2017 | 2.337 | 2.384 | 2.337 | 2.378 | 76,379,672 | +0.07(+2.92%) |
Mar 15, 2017 | 2.297 | 2.330 | 2.286 | 2.310 | 67,984,864 | +0.01(+0.59%) |
Mar 14, 2017 | 2.229 | 2.297 | 2.222 | 2.297 | 16,638,140 | -0.02(-0.87%) |
Mar 13, 2017 | 2.303 | 2.317 | 2.297 | 2.317 | 5,921,074 | +0.01(+0.29%) |
Mar 10, 2017 | 2.310 | 2.317 | 2.290 | 2.310 | 4,640,805 | +0.02(+0.88%) |
Mar 09, 2017 | 2.303 | 2.303 | 2.283 | 2.290 | 5,465,183 | +0.01(+0.30%) |
Mar 08, 2017 | 2.283 | 2.303 | 2.269 | 2.283 | 7,066,579 | +0.02(+0.90%) |
Mar 07, 2017 | 2.249 | 2.263 | 2.242 | 2.263 | 4,873,817 | -0.01(-0.30%) |
Mar 06, 2017 | 2.283 | 2.283 | 2.263 | 2.269 | 3,451,932 | -0.04(-1.75%) |
Mar 03, 2017 | 2.297 | 2.310 | 2.283 | 2.310 | 3,539,166 | +0.01(+0.29%) |
Mar 02, 2017 | 2.330 | 2.337 | 2.303 | 2.303 | 4,726,180 | -0.02(-0.87%) |
Mar 01, 2017 | 2.324 | 2.337 | 2.317 | 2.324 | 7,982,916 | -0.01(-0.58%) |
Feb 28, 2017 | 2.344 | 2.351 | 2.330 | 2.337 | 6,014,352 | -0.05(-1.98%) |
Feb 27, 2017 | 2.357 | 2.384 | 2.351 | 2.384 | 7,656,223 | +0.02(+0.86%) |
Feb 24, 2017 | 2.357 | 2.378 | 2.344 | 2.364 | 9,681,644 | -0.03(-1.13%) |
Feb 23, 2017 | 2.411 | 2.418 | 2.384 | 2.391 | 9,444,207 | +0.00(+0.00%) |
Feb 22, 2017 | 2.378 | 2.391 | 2.371 | 2.391 | 8,672,035 | +0.10(+4.42%) |
Feb 21, 2017 | 2.290 | 2.297 | 2.269 | 2.290 | 6,695,362 | +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 | 2.297 | 2.310 | 6,321,212 | -0.01(-0.58%) |
Feb 15, 2017 | 2.297 | 2.324 | 2.297 | 2.324 | 6,287,677 | +0.04(+1.78%) |
Feb 14, 2017 | 2.276 | 2.297 | 2.263 | 2.283 | 4,544,387 | +0.01(+0.30%) |
Feb 13, 2017 | 2.249 | 2.283 | 2.249 | 2.276 | 7,032,718 | +0.02(+0.90%) |
Feb 10, 2017 | 2.242 | 2.266 | 2.236 | 2.256 | 6,505,963 | -0.02(-0.89%) |
Feb 09, 2017 | 2.256 | 2.290 | 2.242 | 2.276 | 7,945,792 | +0.02(+0.90%) |
Feb 08, 2017 | 2.236 | 2.263 | 2.222 | 2.256 | 8,645,123 | -0.01(-0.30%) |
Feb 07, 2017 | 2.242 | 2.269 | 2.236 | 2.263 | 3,873,078 | +0.01(+0.60%) |
Feb 06, 2017 | 2.256 | 2.256 | 2.242 | 2.249 | 4,453,413 | -0.01(-0.30%) |
Feb 03, 2017 | 2.249 | 2.263 | 2.242 | 2.256 | 7,247,046 | +0.03(+1.21%) |
Feb 02, 2017 | 2.229 | 2.232 | 2.215 | 2.229 | 4,143,405 | -0.04(-1.79%) |