Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.820 | 3.900 | 3.800 | 3.900 | 9,212,959 | +0.08(+2.09%) |
Oct 30, 2017 | 3.770 | 3.850 | 3.760 | 3.820 | 6,300,089 | +0.05(+1.33%) |
Oct 27, 2017 | 3.730 | 3.780 | 3.690 | 3.770 | 5,417,099 | +0.04(+1.07%) |
Oct 26, 2017 | 3.780 | 3.780 | 3.670 | 3.730 | 7,278,939 | -0.03(-0.80%) |
Oct 25, 2017 | 3.780 | 3.790 | 3.630 | 3.760 | 14,484,121 | -0.03(-0.79%) |
Oct 24, 2017 | 3.850 | 3.880 | 3.790 | 3.790 | 5,054,969 | -0.08(-2.07%) |
Oct 23, 2017 | 3.950 | 3.950 | 3.850 | 3.870 | 4,423,718 | -0.07(-1.78%) |
Oct 20, 2017 | 3.940 | 3.970 | 3.860 | 3.940 | 12,179,206 | +0.02(+0.51%) |
Oct 19, 2017 | 3.860 | 3.990 | 3.840 | 3.920 | 17,310,136 | +0.04(+1.03%) |
Oct 18, 2017 | 3.870 | 3.950 | 3.850 | 3.880 | 15,820,475 | +0.04(+1.04%) |
Oct 17, 2017 | 3.840 | 3.850 | 3.800 | 3.840 | 2,306,048 | +0.00(+0.00%) |
Oct 16, 2017 | 3.830 | 3.860 | 3.800 | 3.840 | 4,400,295 | +0.01(+0.26%) |
Oct 13, 2017 | 3.760 | 3.870 | 3.740 | 3.830 | 11,629,028 | +0.09(+2.41%) |
Oct 12, 2017 | 3.700 | 3.760 | 3.680 | 3.740 | 4,605,777 | +0.04(+1.08%) |
Oct 11, 2017 | 3.710 | 3.730 | 3.690 | 3.700 | 3,532,886 | -0.01(-0.27%) |
Oct 10, 2017 | 3.730 | 3.740 | 3.660 | 3.710 | 4,708,407 | -0.01(-0.27%) |
Oct 09, 2017 | 3.710 | 3.760 | 3.700 | 3.720 | 4,905,725 | -0.07(-1.85%) |
Oct 06, 2017 | 3.800 | 3.820 | 3.760 | 3.790 | 8,599,358 | -0.03(-0.79%) |
Oct 05, 2017 | 3.820 | 3.835 | 3.740 | 3.820 | 7,878,375 | +0.00(+0.00%) |
Oct 04, 2017 | 3.850 | 3.860 | 3.790 | 3.820 | 5,939,949 | -0.02(-0.52%) |
Oct 03, 2017 | 3.830 | 3.850 | 3.790 | 3.840 | 4,929,009 | +0.00(+0.00%) |
Oct 02, 2017 | 3.790 | 3.880 | 3.760 | 3.840 | 10,103,350 | +0.06(+1.59%) |
Sep 29, 2017 | 3.750 | 3.790 | 3.680 | 3.780 | 9,851,606 | +0.05(+1.34%) |
Sep 28, 2017 | 3.710 | 3.760 | 3.690 | 3.730 | 8,978,336 | +0.00(+0.00%) |
Sep 27, 2017 | 3.720 | 3.770 | 3.690 | 3.730 | 5,166,816 | +0.03(+0.81%) |
Sep 26, 2017 | 3.810 | 3.810 | 3.680 | 3.700 | 15,627,791 | -0.11(-2.89%) |
Sep 25, 2017 | 3.860 | 3.870 | 3.730 | 3.810 | 8,875,253 | -0.04(-1.04%) |
Sep 22, 2017 | 3.860 | 3.890 | 3.830 | 3.850 | 6,159,474 | -0.02(-0.52%) |
Sep 21, 2017 | 3.950 | 3.950 | 3.860 | 3.870 | 4,609,734 | -0.04(-1.02%) |
Sep 20, 2017 | 3.940 | 4.020 | 3.880 | 3.910 | 25,745,372 | +0.03(+0.77%) |
Sep 19, 2017 | 3.850 | 3.930 | 3.790 | 3.880 | 22,555,808 | +0.05(+1.31%) |
Sep 18, 2017 | 3.790 | 3.880 | 3.780 | 3.830 | 12,133,770 | +0.01(+0.26%) |
Sep 15, 2017 | 3.790 | 3.850 | 3.750 | 3.820 | 6,186,915 | +0.05(+1.33%) |
Sep 14, 2017 | 3.910 | 3.910 | 3.740 | 3.770 | 6,001,523 | -0.07(-1.82%) |
Sep 13, 2017 | 3.790 | 4.020 | 3.770 | 3.840 | 24,121,124 | +0.05(+1.32%) |
Sep 12, 2017 | 3.740 | 3.820 | 3.715 | 3.790 | 11,973,503 | +0.05(+1.34%) |
Sep 11, 2017 | 3.720 | 3.750 | 3.685 | 3.740 | 4,049,885 | +0.06(+1.63%) |
Sep 08, 2017 | 3.700 | 3.750 | 3.650 | 3.680 | 6,344,634 | -0.01(-0.27%) |
Sep 07, 2017 | 3.610 | 3.740 | 3.610 | 3.690 | 12,971,005 | +0.08(+2.22%) |
Sep 06, 2017 | 3.670 | 3.680 | 3.570 | 3.610 | 6,713,092 | -0.05(-1.37%) |
Sep 05, 2017 | 3.720 | 3.730 | 3.630 | 3.660 | 5,281,215 | -0.08(-2.14%) |
Sep 01, 2017 | 3.770 | 3.790 | 3.720 | 3.740 | 6,749,341 | -0.01(-0.27%) |
Aug 31, 2017 | 3.710 | 3.790 | 3.690 | 3.750 | 9,720,234 | +0.01(+0.27%) |
Aug 30, 2017 | 3.620 | 3.770 | 3.610 | 3.740 | 12,632,085 | +0.12(+3.31%) |
Aug 29, 2017 | 3.580 | 3.650 | 3.580 | 3.620 | 7,532,401 | -0.01(-0.28%) |
Aug 28, 2017 | 3.610 | 3.650 | 3.590 | 3.630 | 6,133,404 | +0.01(+0.28%) |
Aug 25, 2017 | 3.660 | 3.700 | 3.610 | 3.620 | 3,917,720 | -0.05(-1.36%) |
Aug 24, 2017 | 3.600 | 3.680 | 3.600 | 3.670 | 5,192,937 | +0.05(+1.38%) |
Aug 23, 2017 | 3.640 | 3.680 | 3.620 | 3.620 | 5,021,915 | -0.03(-0.82%) |
Aug 22, 2017 | 3.600 | 3.670 | 3.580 | 3.650 | 5,139,093 | +0.05(+1.39%) |
Aug 21, 2017 | 3.600 | 3.635 | 3.570 | 3.600 | 3,364,982 | -0.02(-0.55%) |
Aug 18, 2017 | 3.560 | 3.650 | 3.540 | 3.620 | 5,760,884 | +0.05(+1.40%) |
Aug 17, 2017 | 3.600 | 3.620 | 3.550 | 3.570 | 5,755,758 | -0.05(-1.38%) |
Aug 16, 2017 | 3.610 | 3.640 | 3.560 | 3.620 | 7,344,287 | +0.00(+0.00%) |
Aug 15, 2017 | 3.610 | 3.670 | 3.590 | 3.620 | 8,839,079 | +0.04(+1.12%) |
Aug 14, 2017 | 3.660 | 3.670 | 3.560 | 3.580 | 10,859,738 | -0.05(-1.38%) |
Aug 11, 2017 | 3.620 | 3.660 | 3.580 | 3.630 | 7,401,851 | +0.01(+0.28%) |
Aug 10, 2017 | 3.720 | 3.750 | 3.600 | 3.620 | 7,743,061 | -0.14(-3.72%) |
Aug 09, 2017 | 3.650 | 3.780 | 3.650 | 3.760 | 10,319,828 | +0.05(+1.35%) |
Aug 08, 2017 | 3.590 | 3.750 | 3.580 | 3.710 | 20,236,098 | +0.11(+3.06%) |
Aug 07, 2017 | 3.570 | 3.630 | 3.540 | 3.600 | 11,725,463 | +0.03(+0.84%) |
Aug 04, 2017 | 3.630 | 3.670 | 3.530 | 3.570 | 15,339,965 | -0.12(-3.25%) |
Aug 03, 2017 | 3.790 | 3.810 | 3.580 | 3.690 | 32,111,446 | +0.11(+3.07%) |
Aug 02, 2017 | 3.650 | 3.670 | 3.490 | 3.580 | 18,167,580 | -0.04(-1.10%) |
Aug 01, 2017 | 3.610 | 3.680 | 3.570 | 3.620 | 9,243,043 | +0.01(+0.28%) |
Jul 31, 2017 | 3.650 | 3.680 | 3.590 | 3.610 | 9,091,121 | -0.03(-0.82%) |
Jul 28, 2017 | 3.650 | 3.660 | 3.595 | 3.640 | 10,764,658 | -0.02(-0.55%) |
Jul 27, 2017 | 3.730 | 3.775 | 3.590 | 3.660 | 7,422,801 | -0.06(-1.61%) |
Jul 26, 2017 | 3.740 | 3.760 | 3.700 | 3.720 | 3,199,049 | -0.02(-0.53%) |
Jul 25, 2017 | 3.760 | 3.780 | 3.720 | 3.740 | 5,681,558 | -0.01(-0.27%) |
Jul 24, 2017 | 3.760 | 3.805 | 3.730 | 3.750 | 5,379,944 | -0.03(-0.79%) |
Jul 21, 2017 | 3.730 | 3.815 | 3.675 | 3.780 | 12,764,501 | +0.02(+0.53%) |
Jul 20, 2017 | 3.830 | 3.700 | 3.760 | 17,747,644 | +0.06(+1.62%) | |
Jul 19, 2017 | 3.640 | 3.700 | 3.580 | 3.700 | 6,738,420 | +0.05(+1.37%) |
Jul 18, 2017 | 3.580 | 3.650 | 3.550 | 3.650 | 6,537,164 | +0.07(+1.96%) |
Jul 17, 2017 | 3.650 | 3.670 | 3.560 | 3.580 | 6,962,465 | -0.07(-1.92%) |
Jul 14, 2017 | 3.570 | 3.650 | 3.570 | 3.650 | 5,939,911 | +0.09(+2.53%) |
Jul 13, 2017 | 3.640 | 3.650 | 3.540 | 3.560 | 13,526,427 | -0.08(-2.20%) |
Jul 12, 2017 | 3.610 | 3.650 | 3.600 | 3.640 | 7,218,238 | +0.04(+1.11%) |
Jul 11, 2017 | 3.600 | 3.637 | 3.570 | 3.600 | 5,023,224 | -0.02(-0.55%) |
Jul 10, 2017 | 3.580 | 3.670 | 3.580 | 3.620 | 5,587,849 | +0.02(+0.56%) |
Jul 07, 2017 | 3.530 | 3.640 | 3.520 | 3.600 | 7,300,923 | +0.10(+2.86%) |
Jul 06, 2017 | 3.570 | 3.570 | 3.470 | 3.500 | 15,011,574 | -0.09(-2.51%) |
Jul 05, 2017 | 3.640 | 3.690 | 3.530 | 3.590 | 10,673,048 | -0.03(-0.83%) |
Jul 03, 2017 | 3.650 | 3.660 | 3.610 | 3.620 | 3,913,014 | -0.02(-0.55%) |
Jun 30, 2017 | 3.620 | 3.685 | 3.570 | 3.640 | 10,057,090 | +0.03(+0.83%) |
Jun 29, 2017 | 3.720 | 3.730 | 3.590 | 3.610 | 15,707,740 | -0.10(-2.70%) |
Jun 28, 2017 | 3.730 | 3.740 | 3.670 | 3.710 | 16,964,484 | +0.00(+0.00%) |
Jun 27, 2017 | 3.780 | 3.810 | 3.690 | 3.710 | 10,249,817 | -0.07(-1.85%) |
Jun 26, 2017 | 3.790 | 3.860 | 3.730 | 3.780 | 14,680,087 | -0.01(-0.26%) |
Jun 23, 2017 | 3.790 | 3.790 | 23,223,876 | +0.17(+4.70%) | ||
Jun 22, 2017 | 3.630 | 3.650 | 3.600 | 3.620 | 5,380,800 | -0.02(-0.55%) |
Jun 21, 2017 | 3.640 | 3.670 | 3.580 | 3.640 | 11,314,780 | +0.02(+0.55%) |
Jun 20, 2017 | 3.650 | 3.720 | 3.600 | 3.620 | 12,935,305 | -0.06(-1.63%) |
Jun 19, 2017 | 3.690 | 3.700 | 3.600 | 3.680 | 10,454,882 | -0.01(-0.27%) |
Jun 16, 2017 | 3.640 | 3.735 | 3.630 | 3.690 | 17,888,244 | +0.04(+1.10%) |
Jun 15, 2017 | 3.530 | 3.730 | 3.490 | 3.650 | 25,761,044 | +0.12(+3.40%) |
Jun 14, 2017 | 3.550 | 3.600 | 3.440 | 3.530 | 22,221,964 | +0.02(+0.57%) |
Jun 13, 2017 | 3.620 | 3.626 | 3.480 | 3.510 | 13,134,998 | -0.07(-1.96%) |
Jun 12, 2017 | 3.700 | 3.700 | 3.530 | 3.580 | 20,042,310 | -0.13(-3.50%) |
Jun 09, 2017 | 3.715 | 3.820 | 3.600 | 3.710 | 42,274,544 | +0.13(+3.63%) |
Jun 08, 2017 | 3.590 | 3.610 | 3.550 | 3.580 | 11,071,529 | -0.01(-0.28%) |
Jun 07, 2017 | 3.630 | 3.640 | 3.550 | 3.590 | 11,672,968 | -0.02(-0.55%) |
Jun 06, 2017 | 3.600 | 3.690 | 3.580 | 3.610 | 10,057,181 | +0.00(+0.00%) |
Jun 05, 2017 | 3.640 | 3.680 | 3.600 | 3.610 | 10,820,844 | -0.02(-0.55%) |
Jun 02, 2017 | 3.600 | 3.700 | 3.540 | 3.630 | 17,037,142 | +0.05(+1.40%) |
Jun 01, 2017 | 3.540 | 3.650 | 3.530 | 3.580 | 15,706,322 | +0.06(+1.70%) |
May 31, 2017 | 3.610 | 3.630 | 3.500 | 3.520 | 14,839,352 | -0.08(-2.22%) |
May 30, 2017 | 3.550 | 3.620 | 3.490 | 3.600 | 22,613,444 | +0.11(+3.15%) |
May 26, 2017 | 3.480 | 3.510 | 3.400 | 3.490 | 7,998,194 | +0.00(+0.00%) |
May 25, 2017 | 3.590 | 3.625 | 3.450 | 3.490 | 15,632,315 | -0.09(-2.51%) |
May 24, 2017 | 3.500 | 3.600 | 3.460 | 3.580 | 12,403,848 | +0.08(+2.29%) |
May 23, 2017 | 3.470 | 3.520 | 3.400 | 3.500 | 12,357,004 | +0.06(+1.74%) |
May 22, 2017 | 3.450 | 3.480 | 3.400 | 3.440 | 6,198,028 | -0.01(-0.29%) |
May 19, 2017 | 3.430 | 3.510 | 3.410 | 3.450 | 16,499,525 | +0.05(+1.47%) |
May 18, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 19,350,142 | +0.03(+0.89%) |
May 17, 2017 | 3.410 | 3.470 | 3.350 | 3.370 | 16,566,282 | -0.12(-3.44%) |
May 16, 2017 | 3.400 | 3.520 | 3.380 | 3.490 | 20,367,614 | +0.10(+2.95%) |
May 15, 2017 | 3.310 | 3.430 | 3.300 | 3.390 | 16,077,580 | +0.07(+2.11%) |
May 12, 2017 | 3.350 | 3.400 | 3.320 | 3.320 | 8,879,214 | -0.08(-2.35%) |
May 11, 2017 | 3.330 | 3.400 | 3.260 | 3.400 | 11,306,552 | +0.03(+0.89%) |
May 10, 2017 | 3.340 | 3.390 | 3.310 | 3.370 | 9,947,868 | +0.04(+1.20%) |
May 09, 2017 | 3.280 | 3.360 | 3.220 | 3.330 | 18,887,320 | -0.01(-0.30%) |
May 08, 2017 | 3.220 | 3.400 | 3.170 | 3.340 | 34,813,580 | +0.14(+4.37%) |
May 05, 2017 | 3.020 | 3.230 | 2.960 | 3.200 | 42,217,088 | +0.36(+12.68%) |
May 04, 2017 | 2.900 | 2.930 | 2.840 | 2.840 | 11,862,064 | -0.06(-2.07%) |
May 03, 2017 | 2.910 | 2.910 | 2.845 | 2.900 | 3,128,917 | -0.01(-0.34%) |
May 02, 2017 | 2.850 | 2.925 | 2.840 | 2.910 | 5,421,363 | +0.04(+1.39%) |
May 01, 2017 | 2.900 | 2.940 | 2.840 | 2.870 | 9,308,602 | -0.02(-0.69%) |
Apr 28, 2017 | 2.860 | 2.940 | 2.810 | 2.890 | 8,827,422 | +0.05(+1.76%) |
Apr 27, 2017 | 2.840 | 2.865 | 2.820 | 2.840 | 4,550,080 | +0.02(+0.71%) |
Apr 26, 2017 | 2.850 | 2.900 | 2.820 | 2.820 | 12,697,407 | -0.04(-1.40%) |
Apr 25, 2017 | 2.850 | 2.900 | 2.820 | 2.860 | 6,989,286 | +0.00(+0.00%) |
Apr 24, 2017 | 2.820 | 2.860 | 2.790 | 2.860 | 6,127,470 | +0.07(+2.51%) |
Apr 21, 2017 | 2.800 | 2.815 | 2.770 | 2.790 | 5,321,303 | -0.03(-1.06%) |
Apr 20, 2017 | 2.840 | 2.850 | 2.820 | 2.820 | 2,892,745 | +0.00(+0.00%) |
Apr 19, 2017 | 2.810 | 2.850 | 2.790 | 2.820 | 5,771,704 | +0.00(+0.00%) |
Apr 18, 2017 | 2.770 | 2.830 | 2.770 | 2.820 | 22,883,966 | +0.04(+1.44%) |
Apr 17, 2017 | 2.730 | 2.800 | 2.730 | 2.780 | 6,556,115 | +0.01(+0.36%) |
Apr 13, 2017 | 2.770 | 2.810 | 2.760 | 2.770 | 3,045,183 | -0.01(-0.36%) |
Apr 12, 2017 | 2.790 | 2.810 | 2.770 | 2.780 | 2,942,090 | -0.01(-0.36%) |
Apr 11, 2017 | 2.790 | 2.830 | 2.780 | 2.790 | 10,170,263 | +0.00(+0.00%) |
Apr 10, 2017 | 2.810 | 2.830 | 2.760 | 2.790 | 17,655,288 | -0.01(-0.36%) |
Apr 07, 2017 | 2.790 | 2.865 | 2.780 | 2.800 | 4,012,558 | +0.00(+0.00%) |
Apr 06, 2017 | 2.810 | 2.820 | 2.780 | 2.800 | 4,623,943 | +0.02(+0.72%) |
Apr 05, 2017 | 2.790 | 2.820 | 2.780 | 2.780 | 7,753,410 | -0.01(-0.36%) |
Apr 04, 2017 | 2.810 | 2.840 | 2.790 | 2.790 | 9,823,824 | -0.04(-1.41%) |
Apr 03, 2017 | 2.850 | 2.860 | 2.790 | 2.830 | 5,268,047 | -0.02(-0.70%) |
Mar 31, 2017 | 2.900 | 2.920 | 2.840 | 2.850 | 5,421,996 | -0.03(-1.04%) |
Mar 30, 2017 | 2.840 | 2.950 | 2.825 | 2.880 | 22,847,964 | +0.05(+1.77%) |
Mar 29, 2017 | 2.810 | 2.850 | 2.810 | 2.830 | 3,889,251 | +0.01(+0.35%) |
Mar 28, 2017 | 2.800 | 2.850 | 2.790 | 2.820 | 7,217,590 | +0.01(+0.36%) |
Mar 27, 2017 | 2.760 | 2.810 | 2.760 | 2.810 | 3,034,965 | +0.01(+0.36%) |
Mar 24, 2017 | 2.790 | 2.840 | 2.790 | 2.800 | 4,035,700 | -0.01(-0.36%) |
Mar 23, 2017 | 2.750 | 2.830 | 2.740 | 2.810 | 9,012,528 | +0.05(+1.81%) |
Mar 22, 2017 | 2.730 | 2.760 | 2.710 | 2.760 | 3,275,124 | +0.00(+0.00%) |
Mar 21, 2017 | 2.800 | 2.825 | 2.740 | 2.760 | 5,687,085 | -0.04(-1.43%) |
Mar 20, 2017 | 2.790 | 2.830 | 2.780 | 2.800 | 7,977,378 | +0.00(+0.00%) |
Mar 17, 2017 | 2.820 | 2.840 | 2.790 | 2.800 | 7,240,950 | -0.04(-1.41%) |
Mar 16, 2017 | 2.730 | 2.860 | 2.730 | 2.840 | 6,819,996 | +0.00(+0.00%) |
Mar 15, 2017 | 2.790 | 2.870 | 2.780 | 2.840 | 5,600,816 | +0.06(+2.16%) |
Mar 14, 2017 | 2.800 | 2.810 | 2.770 | 2.780 | 5,267,546 | -0.03(-1.07%) |
Mar 13, 2017 | 2.830 | 2.850 | 2.800 | 2.810 | 4,667,699 | -0.01(-0.35%) |
Mar 10, 2017 | 2.760 | 2.840 | 2.760 | 2.820 | 7,077,141 | +0.07(+2.55%) |
Mar 09, 2017 | 2.740 | 2.760 | 2.730 | 2.750 | 4,066,928 | +0.01(+0.36%) |
Mar 08, 2017 | 2.750 | 2.760 | 2.730 | 2.740 | 2,558,211 | +0.00(+0.00%) |
Mar 07, 2017 | 2.750 | 2.760 | 2.717 | 2.740 | 4,019,054 | -0.01(-0.36%) |
Mar 06, 2017 | 2.750 | 2.770 | 2.750 | 2.750 | 4,051,877 | -0.03(-1.08%) |
Mar 03, 2017 | 2.710 | 2.810 | 2.700 | 2.780 | 11,338,018 | +0.04(+1.46%) |
Mar 02, 2017 | 2.720 | 2.750 | 2.710 | 2.740 | 6,781,705 | +0.03(+1.11%) |
Mar 01, 2017 | 2.700 | 2.740 | 2.680 | 2.710 | 11,395,455 | +0.06(+2.26%) |
Feb 28, 2017 | 2.680 | 2.700 | 2.640 | 2.650 | 9,373,836 | -0.04(-1.49%) |
Feb 27, 2017 | 2.670 | 2.710 | 2.650 | 2.690 | 11,509,606 | -0.01(-0.37%) |
Feb 24, 2017 | 2.690 | 2.730 | 2.670 | 2.700 | 6,418,886 | -0.01(-0.37%) |
Feb 23, 2017 | 2.830 | 2.840 | 2.700 | 2.710 | 9,844,985 | -0.12(-4.24%) |
Feb 22, 2017 | 2.700 | 2.845 | 2.700 | 2.830 | 23,266,032 | +0.12(+4.43%) |
Feb 21, 2017 | 2.670 | 2.710 | 2.660 | 2.710 | 10,078,397 | +0.03(+1.12%) |
Feb 17, 2017 | 2.680 | 2.680 | 2.680 | 0 | +0.05(+1.90%) | |
Feb 16, 2017 | 2.610 | 2.660 | 2.610 | 2.630 | 7,154,617 | -0.04(-1.50%) |
Feb 15, 2017 | 2.590 | 2.690 | 2.550 | 2.670 | 31,620,952 | -0.03(-1.11%) |
Feb 14, 2017 | 2.740 | 2.570 | 2.700 | 10,346,364 | +0.07(+2.66%) | |
Feb 13, 2017 | 2.600 | 2.650 | 2.530 | 2.630 | 11,192,079 | +0.05(+1.94%) |
Feb 10, 2017 | 2.450 | 2.650 | 2.400 | 2.580 | 18,771,416 | +0.06(+2.38%) |
Feb 09, 2017 | 2.540 | 2.570 | 2.470 | 2.520 | 17,412,612 | +0.02(+0.80%) |
Feb 08, 2017 | 2.560 | 2.560 | 2.480 | 2.500 | 24,972,812 | -0.07(-2.72%) |
Feb 07, 2017 | 2.550 | 2.575 | 2.430 | 2.570 | 27,667,714 | +0.03(+1.18%) |
Feb 06, 2017 | 2.540 | 2.550 | 2.510 | 2.540 | 13,943,632 | -0.01(-0.39%) |
Feb 03, 2017 | 2.540 | 2.560 | 2.530 | 2.550 | 7,479,716 | +0.01(+0.39%) |
Feb 02, 2017 | 2.540 | 2.560 | 2.530 | 2.540 | 5,993,282 | -0.01(-0.39%) |
Feb 01, 2017 | 2.550 | 2.570 | 2.530 | 2.550 | 9,094,292 | +0.03(+1.19%) |
Jan 31, 2017 | 2.570 | 2.598 | 2.510 | 2.520 | 12,791,043 | -0.08(-3.08%) |
Jan 30, 2017 | 2.550 | 2.600 | 2.529 | 2.600 | 4,880,190 | +0.03(+1.17%) |
Jan 27, 2017 | 2.570 | 2.590 | 2.550 | 2.570 | 9,792,930 | +0.00(+0.00%) |
Jan 26, 2017 | 2.600 | 2.620 | 2.560 | 2.570 | 8,609,057 | -0.03(-1.15%) |
Jan 25, 2017 | 2.560 | 2.610 | 2.540 | 2.600 | 17,657,664 | +0.05(+1.96%) |
Jan 24, 2017 | 2.590 | 2.610 | 2.520 | 2.550 | 15,116,403 | -0.05(-1.92%) |
Jan 23, 2017 | 2.620 | 2.630 | 2.580 | 2.600 | 6,818,581 | -0.04(-1.52%) |
Jan 20, 2017 | 2.650 | 2.650 | 2.590 | 2.640 | 9,480,626 | +0.01(+0.38%) |
Jan 19, 2017 | 2.620 | 2.650 | 2.620 | 2.630 | 4,169,019 | +0.02(+0.96%) |
Jan 18, 2017 | 2.630 | 2.640 | 2.590 | 2.605 | 2,644,184 | -0.02(-0.95%) |
Jan 17, 2017 | 2.600 | 2.645 | 2.600 | 2.630 | 4,165,964 | -0.01(-0.38%) |
Jan 13, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.03(-1.12%) | |
Jan 12, 2017 | 2.650 | 2.690 | 2.610 | 2.670 | 7,578,442 | +0.04(+1.52%) |
Jan 11, 2017 | 2.590 | 2.640 | 2.570 | 2.630 | 8,814,262 | +0.03(+1.15%) |
Jan 10, 2017 | 2.660 | 2.685 | 2.600 | 2.600 | 9,395,832 | -0.06(-2.26%) |
Jan 09, 2017 | 2.710 | 2.760 | 2.660 | 2.660 | 10,598,979 | -0.06(-2.21%) |
Jan 06, 2017 | 2.670 | 2.730 | 2.640 | 2.720 | 5,996,077 | +0.07(+2.64%) |
Jan 05, 2017 | 2.690 | 2.710 | 2.630 | 2.650 | 5,955,669 | -0.04(-1.49%) |
Jan 04, 2017 | 2.660 | 2.730 | 2.620 | 2.690 | 9,598,538 | +0.04(+1.51%) |
Jan 03, 2017 | 2.600 | 2.650 | 2.560 | 2.650 | 19,616,928 | +0.08(+3.11%) |
Dec 30, 2016 | 2.570 | 2.570 | 2.570 | 0 | -0.03(-1.15%) | |
Dec 29, 2016 | 2.580 | 2.620 | 2.570 | 2.600 | 4,748,568 | +0.02(+0.78%) |
Dec 28, 2016 | 2.580 | 2.600 | 2.550 | 2.580 | 4,177,147 | -0.01(-0.39%) |
Dec 27, 2016 | 2.620 | 2.650 | 2.550 | 2.590 | 6,829,766 | +0.00(+0.00%) |
Dec 23, 2016 | 2.590 | 2.590 | 2.590 | 0 | +0.03(+1.17%) | |
Dec 22, 2016 | 2.650 | 2.650 | 2.520 | 2.560 | 15,011,025 | -0.09(-3.40%) |
Dec 21, 2016 | 2.690 | 2.700 | 2.630 | 2.650 | 6,430,548 | -0.04(-1.49%) |
Dec 20, 2016 | 2.690 | 2.740 | 2.680 | 2.690 | 7,547,287 | +0.01(+0.37%) |
Dec 19, 2016 | 2.780 | 2.780 | 2.640 | 2.680 | 18,371,508 | -0.08(-2.90%) |
Dec 16, 2016 | 2.810 | 2.835 | 2.730 | 2.760 | 11,893,632 | -0.07(-2.47%) |
Dec 15, 2016 | 2.800 | 2.840 | 2.780 | 2.830 | 8,374,720 | +0.04(+1.43%) |
Dec 14, 2016 | 2.800 | 2.810 | 2.750 | 2.790 | 7,833,777 | -0.02(-0.71%) |
Dec 13, 2016 | 2.910 | 2.940 | 2.800 | 2.810 | 9,274,662 | -0.07(-2.43%) |
Dec 12, 2016 | 2.920 | 2.960 | 2.880 | 2.880 | 11,856,083 | -0.05(-1.71%) |
Dec 09, 2016 | 3.050 | 3.050 | 2.900 | 2.930 | 14,950,681 | -0.08(-2.66%) |
Dec 08, 2016 | 3.030 | 3.080 | 3.000 | 3.010 | 11,846,179 | +0.01(+0.33%) |
Dec 07, 2016 | 2.920 | 3.020 | 2.900 | 3.000 | 14,022,479 | +0.08(+2.74%) |
Dec 06, 2016 | 2.950 | 2.960 | 2.870 | 2.920 | 16,151,019 | -0.03(-1.02%) |
Dec 05, 2016 | 2.870 | 2.970 | 2.854 | 2.950 | 8,295,535 | +0.09(+3.15%) |
Dec 02, 2016 | 2.860 | 2.890 | 2.844 | 2.860 | 5,178,557 | -0.01(-0.35%) |
Dec 01, 2016 | 2.860 | 2.900 | 2.770 | 2.870 | 18,944,506 | +0.01(+0.35%) |
Nov 30, 2016 | 2.890 | 2.900 | 2.850 | 2.860 | 5,382,200 | -0.01(-0.35%) |
Nov 29, 2016 | 2.840 | 2.890 | 2.830 | 2.870 | 6,350,470 | +0.02(+0.70%) |
Nov 28, 2016 | 2.860 | 2.900 | 2.840 | 2.850 | 4,420,374 | -0.03(-1.04%) |
Nov 25, 2016 | 2.890 | 2.920 | 2.870 | 2.880 | 2,215,999 | +0.03(+1.05%) |
Nov 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
Nov 22, 2016 | 2.800 | 2.825 | 2.780 | 2.790 | 8,286,278 | -0.01(-0.36%) |
Nov 21, 2016 | 2.810 | 2.810 | 2.780 | 2.800 | 3,858,887 | +0.00(+0.00%) |
Nov 18, 2016 | 2.800 | 2.830 | 2.790 | 2.800 | 9,686,304 | +0.00(+0.00%) |
Nov 17, 2016 | 2.820 | 2.835 | 2.800 | 2.800 | 7,427,437 | -0.01(-0.36%) |
Nov 16, 2016 | 2.800 | 2.840 | 2.780 | 2.810 | 18,136,086 | -0.04(-1.40%) |
Nov 15, 2016 | 2.850 | 2.930 | 2.840 | 2.850 | 10,524,787 | +0.00(+0.00%) |
Nov 14, 2016 | 2.880 | 2.920 | 2.850 | 2.850 | 7,665,642 | -0.04(-1.38%) |
Nov 11, 2016 | 2.780 | 2.900 | 2.750 | 2.890 | 7,992,508 | +0.09(+3.21%) |
Nov 10, 2016 | 2.810 | 2.860 | 2.770 | 2.800 | 8,024,376 | -0.02(-0.71%) |
Nov 09, 2016 | 2.850 | 2.880 | 2.760 | 2.820 | 12,526,655 | -0.06(-2.08%) |
Nov 08, 2016 | 2.730 | 2.900 | 2.710 | 2.880 | 19,098,048 | +0.15(+5.49%) |
Nov 07, 2016 | 2.760 | 2.830 | 2.710 | 2.730 | 13,867,466 | +0.00(+0.00%) |
Nov 04, 2016 | 2.740 | 2.810 | 2.720 | 2.730 | 11,180,450 | -0.03(-1.09%) |
Nov 03, 2016 | 2.710 | 2.860 | 2.700 | 2.760 | 22,734,256 | +0.02(+0.73%) |
Nov 02, 2016 | 2.800 | 2.836 | 2.700 | 2.740 | 19,965,016 | -0.06(-2.14%) |