Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.776 | 2.776 | 2.732 | 2.756 | 1,242,342 | -0.01(-0.36%) |
May 30, 2017 | 2.771 | 2.776 | 2.761 | 2.766 | 586,466 | -0.01(-0.36%) |
May 26, 2017 | 2.756 | 2.776 | 2.751 | 2.776 | 2,245,078 | +0.02(+0.72%) |
May 25, 2017 | 2.756 | 2.761 | 2.742 | 2.756 | 1,766,016 | +0.01(+0.54%) |
May 24, 2017 | 2.747 | 2.751 | 2.739 | 2.742 | 846,422 | -0.00(-0.18%) |
May 23, 2017 | 2.742 | 2.751 | 2.732 | 2.747 | 1,279,459 | +0.01(+0.36%) |
May 22, 2017 | 2.742 | 2.742 | 2.727 | 2.737 | 1,333,054 | +0.01(+0.36%) |
May 19, 2017 | 2.717 | 2.727 | 2.712 | 2.727 | 1,039,658 | +0.02(+0.73%) |
May 18, 2017 | 2.687 | 2.707 | 2.682 | 2.707 | 1,124,642 | +0.02(+0.74%) |
May 17, 2017 | 2.732 | 2.737 | 2.682 | 2.687 | 1,220,094 | -0.05(-1.99%) |
May 16, 2017 | 2.756 | 2.761 | 2.737 | 2.742 | 770,184 | -0.00(-0.18%) |
May 15, 2017 | 2.742 | 2.761 | 2.737 | 2.747 | 1,477,203 | +0.01(+0.36%) |
May 12, 2017 | 2.737 | 2.737 | 2.717 | 2.737 | 1,271,882 | +0.00(+0.00%) |
May 11, 2017 | 2.732 | 2.737 | 2.717 | 2.737 | 1,333,638 | +0.00(+0.00%) |
May 10, 2017 | 2.747 | 2.747 | 2.732 | 2.737 | 1,142,960 | -0.00(-0.18%) |
May 09, 2017 | 2.756 | 2.756 | 2.737 | 2.742 | 1,028,063 | -0.01(-0.36%) |
May 08, 2017 | 2.747 | 2.756 | 2.742 | 2.751 | 1,394,149 | +0.00(+0.18%) |
May 05, 2017 | 2.742 | 2.747 | 2.739 | 2.747 | 1,514,437 | +0.01(+0.36%) |
May 04, 2017 | 2.742 | 2.742 | 2.727 | 2.737 | 974,485 | -0.00(-0.18%) |
May 03, 2017 | 2.732 | 2.742 | 2.717 | 2.742 | 1,467,138 | +0.01(+0.36%) |
May 02, 2017 | 2.732 | 2.742 | 2.722 | 2.732 | 1,432,765 | +0.00(+0.00%) |
May 01, 2017 | 2.727 | 2.737 | 2.717 | 2.732 | 2,362,277 | +0.01(+0.36%) |
Apr 28, 2017 | 2.707 | 2.727 | 2.707 | 2.722 | 2,149,452 | +0.02(+0.73%) |
Apr 27, 2017 | 2.707 | 2.712 | 2.702 | 2.702 | 1,072,368 | -0.00(-0.18%) |
Apr 26, 2017 | 2.712 | 2.722 | 2.702 | 2.707 | 2,373,417 | -0.00(-0.00%) |
Apr 25, 2017 | 2.707 | 2.712 | 2.697 | 2.707 | 1,915,548 | +0.01(+0.54%) |
Apr 24, 2017 | 2.678 | 2.692 | 2.673 | 2.692 | 1,705,519 | +0.04(+1.46%) |
Apr 21, 2017 | 2.663 | 2.668 | 2.649 | 2.654 | 893,171 | -0.01(-0.36%) |
Apr 20, 2017 | 2.644 | 2.663 | 2.634 | 2.663 | 1,549,858 | +0.03(+1.10%) |
Apr 19, 2017 | 2.634 | 2.644 | 2.630 | 2.634 | 3,483,658 | -0.01(-0.37%) |
Apr 18, 2017 | 2.630 | 2.649 | 2.620 | 2.644 | 2,779,540 | +0.01(+0.37%) |
Apr 17, 2017 | 2.630 | 2.644 | 2.625 | 2.634 | 987,716 | +0.01(+0.37%) |
Apr 13, 2017 | 2.639 | 2.649 | 2.625 | 2.625 | 829,453 | -0.01(-0.37%) |
Apr 12, 2017 | 2.644 | 2.654 | 2.634 | 2.634 | 898,869 | -0.01(-0.55%) |
Apr 11, 2017 | 2.654 | 2.663 | 2.649 | 2.649 | 1,386,688 | -0.00(-0.18%) |
Apr 10, 2017 | 2.659 | 2.673 | 2.654 | 2.654 | 1,555,883 | -0.00(-0.18%) |
Apr 07, 2017 | 2.634 | 2.663 | 2.630 | 2.659 | 1,528,430 | +0.02(+0.92%) |
Apr 06, 2017 | 2.639 | 2.649 | 2.634 | 2.634 | 1,572,234 | +0.00(+0.18%) |
Apr 05, 2017 | 2.630 | 2.663 | 2.630 | 2.630 | 2,209,390 | +0.00(+0.00%) |
Apr 04, 2017 | 2.615 | 2.639 | 2.615 | 2.630 | 1,386,297 | +0.00(+0.18%) |
Apr 03, 2017 | 2.639 | 2.644 | 2.625 | 2.625 | 1,530,323 | -0.01(-0.55%) |
Mar 31, 2017 | 2.649 | 2.654 | 2.639 | 2.639 | 2,049,354 | -0.01(-0.55%) |
Mar 30, 2017 | 2.639 | 2.663 | 2.639 | 2.654 | 760,704 | +0.01(+0.37%) |
Mar 29, 2017 | 2.630 | 2.644 | 2.625 | 2.644 | 1,057,237 | +0.01(+0.37%) |
Mar 28, 2017 | 2.620 | 2.649 | 2.610 | 2.634 | 1,165,905 | +0.01(+0.55%) |
Mar 27, 2017 | 2.596 | 2.625 | 2.586 | 2.620 | 724,883 | +0.00(+0.00%) |
Mar 24, 2017 | 2.625 | 2.634 | 2.610 | 2.620 | 703,916 | -0.00(-0.18%) |
Mar 23, 2017 | 2.610 | 2.634 | 2.601 | 2.625 | 751,252 | +0.01(+0.56%) |
Mar 22, 2017 | 2.620 | 2.620 | 2.601 | 2.610 | 1,147,127 | -0.01(-0.37%) |
Mar 21, 2017 | 2.649 | 2.663 | 2.615 | 2.620 | 1,190,522 | -0.02(-0.91%) |
Mar 20, 2017 | 2.654 | 2.659 | 2.644 | 2.644 | 553,014 | -0.01(-0.55%) |
Mar 17, 2017 | 2.663 | 2.663 | 2.649 | 2.659 | 981,785 | +0.00(+0.18%) |
Mar 16, 2017 | 2.654 | 2.659 | 2.644 | 2.654 | 960,508 | +0.00(+0.18%) |
Mar 15, 2017 | 2.634 | 2.654 | 2.630 | 2.649 | 1,499,852 | +0.01(+0.55%) |
Mar 14, 2017 | 2.644 | 2.644 | 2.620 | 2.634 | 674,792 | -0.01(-0.55%) |
Mar 13, 2017 | 2.644 | 2.654 | 2.639 | 2.649 | 647,058 | -0.00(-0.18%) |
Mar 10, 2017 | 2.639 | 2.659 | 2.636 | 2.654 | 1,737,471 | +0.02(+0.73%) |
Mar 09, 2017 | 2.634 | 2.644 | 2.615 | 2.634 | 865,682 | +0.00(+0.00%) |
Mar 08, 2017 | 2.644 | 2.654 | 2.630 | 2.634 | 1,009,432 | -0.01(-0.37%) |
Mar 07, 2017 | 2.639 | 2.654 | 2.630 | 2.644 | 1,568,130 | -0.00(-0.18%) |
Mar 06, 2017 | 2.659 | 2.663 | 2.634 | 2.649 | 2,384,314 | -0.01(-0.54%) |
Mar 03, 2017 | 2.659 | 2.663 | 2.649 | 2.663 | 561,800 | +0.00(+0.18%) |
Mar 02, 2017 | 2.668 | 2.678 | 2.651 | 2.659 | 1,248,129 | -0.01(-0.54%) |
Mar 01, 2017 | 2.654 | 2.673 | 2.649 | 2.673 | 1,430,300 | +0.04(+1.65%) |
Feb 28, 2017 | 2.634 | 2.639 | 2.625 | 2.630 | 1,164,465 | -0.01(-0.55%) |
Feb 27, 2017 | 2.630 | 2.654 | 2.630 | 2.644 | 1,094,794 | +0.01(+0.37%) |
Feb 24, 2017 | 2.620 | 2.634 | 2.615 | 2.634 | 913,075 | +0.00(+0.18%) |
Feb 23, 2017 | 2.634 | 2.639 | 2.625 | 2.630 | 1,374,927 | +0.00(+0.18%) |
Feb 22, 2017 | 2.625 | 2.634 | 2.620 | 2.625 | 1,001,527 | -0.01(-0.37%) |
Feb 21, 2017 | 2.620 | 2.634 | 2.620 | 2.634 | 1,243,879 | +0.02(+0.74%) |
Feb 17, 2017 | 2.615 | 2.615 | 2.615 | 0 | -0.01(-0.37%) | |
Feb 16, 2017 | 2.630 | 2.644 | 2.625 | 2.625 | 2,314,924 | +0.00(+0.00%) |
Feb 15, 2017 | 2.615 | 2.630 | 2.605 | 2.625 | 1,868,664 | +0.01(+0.56%) |
Feb 14, 2017 | 2.596 | 2.610 | 2.582 | 2.610 | 1,186,813 | +0.01(+0.36%) |
Feb 13, 2017 | 2.587 | 2.601 | 2.587 | 2.601 | 1,295,432 | +0.02(+0.92%) |
Feb 10, 2017 | 2.572 | 2.587 | 2.571 | 2.577 | 1,423,902 | +0.00(+0.18%) |
Feb 09, 2017 | 2.554 | 2.572 | 2.554 | 2.572 | 1,096,986 | +0.02(+0.74%) |
Feb 08, 2017 | 2.554 | 2.554 | 2.544 | 2.554 | 1,027,299 | +0.00(+0.19%) |
Feb 07, 2017 | 2.558 | 2.563 | 2.544 | 2.549 | 840,473 | -0.00(-0.18%) |
Feb 06, 2017 | 2.563 | 2.568 | 2.544 | 2.554 | 1,234,877 | -0.01(-0.37%) |
Feb 03, 2017 | 2.563 | 2.563 | 2.554 | 2.563 | 1,054,508 | +0.01(+0.56%) |
Feb 02, 2017 | 2.525 | 2.563 | 2.521 | 2.549 | 1,933,889 | +0.01(+0.37%) |
Feb 01, 2017 | 2.539 | 2.544 | 2.530 | 2.539 | 592,024 | +0.00(+0.19%) |
Jan 31, 2017 | 2.525 | 2.535 | 2.516 | 2.535 | 1,064,453 | +0.00(+0.19%) |
Jan 30, 2017 | 2.544 | 2.544 | 2.516 | 2.530 | 1,586,369 | -0.01(-0.56%) |
Jan 27, 2017 | 2.554 | 2.555 | 2.539 | 2.544 | 703,969 | -0.01(-0.37%) |
Jan 26, 2017 | 2.563 | 2.563 | 2.549 | 2.554 | 953,651 | -0.00(-0.18%) |
Jan 25, 2017 | 2.554 | 2.558 | 2.549 | 2.558 | 1,106,187 | +0.02(+0.93%) |
Jan 24, 2017 | 2.521 | 2.539 | 2.511 | 2.535 | 1,089,141 | +0.02(+0.94%) |
Jan 23, 2017 | 2.506 | 2.516 | 2.506 | 2.511 | 850,058 | +0.00(+0.00%) |
Jan 20, 2017 | 2.516 | 2.521 | 2.506 | 2.511 | 1,177,580 | +0.00(+0.00%) |
Jan 19, 2017 | 2.521 | 2.521 | 2.506 | 2.511 | 1,044,765 | -0.01(-0.37%) |
Jan 18, 2017 | 2.511 | 2.521 | 2.511 | 2.521 | 921,655 | +0.01(+0.56%) |
Jan 17, 2017 | 2.516 | 2.521 | 2.506 | 2.506 | 1,669,449 | -0.02(-0.75%) |
Jan 13, 2017 | 2.525 | 2.525 | 2.525 | 0 | +0.01(+0.38%) | |
Jan 12, 2017 | 2.511 | 2.521 | 2.502 | 2.516 | 1,988,010 | -0.00(-0.19%) |
Jan 11, 2017 | 2.521 | 2.525 | 2.511 | 2.521 | 1,323,012 | +0.00(+0.00%) |
Jan 10, 2017 | 2.521 | 2.525 | 2.516 | 2.521 | 1,348,055 | +0.00(+0.00%) |
Jan 09, 2017 | 2.525 | 2.528 | 2.511 | 2.521 | 2,292,439 | -0.00(-0.19%) |
Jan 06, 2017 | 2.521 | 2.530 | 2.506 | 2.525 | 2,853,553 | +0.01(+0.38%) |
Jan 05, 2017 | 2.502 | 2.521 | 2.497 | 2.516 | 7,146,429 | +0.00(+0.19%) |
Jan 04, 2017 | 2.464 | 2.511 | 2.464 | 2.511 | 6,973,072 | +0.03(+1.33%) |
Jan 03, 2017 | 2.454 | 2.478 | 2.440 | 2.478 | 5,475,892 | +0.04(+1.74%) |
Dec 30, 2016 | 2.436 | 2.436 | 2.436 | 0 | -0.01(-0.39%) | |
Dec 29, 2016 | 2.440 | 2.450 | 2.440 | 2.445 | 1,744,724 | +0.00(+0.19%) |
Dec 28, 2016 | 2.459 | 2.469 | 2.440 | 2.440 | 2,023,958 | -0.02(-0.77%) |
Dec 27, 2016 | 2.473 | 2.478 | 2.459 | 2.459 | 813,728 | -0.00(-0.19%) |
Dec 23, 2016 | 2.464 | 2.464 | 2.464 | 0 | +0.00(+0.19%) | |
Dec 22, 2016 | 2.464 | 2.469 | 2.450 | 2.459 | 1,420,098 | +0.00(+0.00%) |
Dec 21, 2016 | 2.464 | 2.469 | 2.454 | 2.459 | 1,205,906 | -0.00(-0.19%) |
Dec 20, 2016 | 2.459 | 2.466 | 2.452 | 2.464 | 1,724,051 | +0.01(+0.58%) |
Dec 19, 2016 | 2.454 | 2.462 | 2.431 | 2.450 | 2,455,185 | -0.00(-0.19%) |
Dec 16, 2016 | 2.454 | 2.459 | 2.431 | 2.454 | 3,198,734 | +0.01(+0.58%) |
Dec 15, 2016 | 2.436 | 2.454 | 2.431 | 2.440 | 1,662,871 | +0.00(+0.00%) |
Dec 14, 2016 | 2.450 | 2.454 | 2.431 | 2.440 | 1,495,741 | -0.01(-0.58%) |
Dec 13, 2016 | 2.440 | 2.454 | 2.438 | 2.454 | 1,100,689 | +0.02(+0.78%) |
Dec 12, 2016 | 2.436 | 2.440 | 2.431 | 2.436 | 777,043 | -0.00(-0.19%) |
Dec 09, 2016 | 2.431 | 2.445 | 2.426 | 2.440 | 1,397,666 | +0.01(+0.39%) |
Dec 08, 2016 | 2.417 | 2.431 | 2.405 | 2.431 | 4,471,388 | +0.00(+0.19%) |
Dec 07, 2016 | 2.398 | 2.426 | 2.393 | 2.426 | 2,494,695 | +0.03(+1.18%) |
Dec 06, 2016 | 2.384 | 2.398 | 2.372 | 2.398 | 1,797,398 | +0.01(+0.59%) |
Dec 05, 2016 | 2.388 | 2.393 | 2.372 | 2.384 | 1,840,467 | +0.01(+0.60%) |
Dec 02, 2016 | 2.388 | 2.388 | 2.357 | 2.370 | 2,558,559 | -0.01(-0.40%) |
Dec 01, 2016 | 2.403 | 2.407 | 2.374 | 2.379 | 646,086 | -0.02(-0.98%) |
Nov 30, 2016 | 2.403 | 2.412 | 2.398 | 2.403 | 696,546 | +0.01(+0.39%) |
Nov 29, 2016 | 2.403 | 2.407 | 2.393 | 2.393 | 1,027,664 | -0.02(-0.78%) |
Nov 28, 2016 | 2.417 | 2.421 | 2.407 | 2.412 | 1,083,961 | -0.01(-0.39%) |
Nov 25, 2016 | 2.417 | 2.426 | 2.412 | 2.421 | 385,516 | +0.01(+0.59%) |
Nov 23, 2016 | 2.407 | 2.407 | 2.407 | 0 | +0.02(+0.79%) | |
Nov 22, 2016 | 2.384 | 2.398 | 2.382 | 2.388 | 3,110,224 | +0.01(+0.40%) |
Nov 21, 2016 | 2.365 | 2.384 | 2.365 | 2.379 | 2,079,819 | +0.02(+0.80%) |
Nov 18, 2016 | 2.379 | 2.384 | 2.351 | 2.360 | 1,491,328 | -0.00(-0.20%) |
Nov 17, 2016 | 2.370 | 2.379 | 2.355 | 2.365 | 1,319,690 | +0.01(+0.40%) |
Nov 16, 2016 | 2.355 | 2.370 | 2.351 | 2.355 | 1,167,051 | -0.01(-0.60%) |
Nov 15, 2016 | 2.341 | 2.370 | 2.341 | 2.370 | 1,374,769 | +0.03(+1.21%) |
Nov 14, 2016 | 2.360 | 2.360 | 2.322 | 2.341 | 1,571,546 | +0.00(+0.20%) |
Nov 11, 2016 | 2.322 | 2.341 | 2.318 | 2.336 | 1,120,603 | +0.00(+0.00%) |
Nov 10, 2016 | 2.351 | 2.355 | 2.322 | 2.336 | 1,736,862 | +0.01(+0.41%) |
Nov 09, 2016 | 2.275 | 2.332 | 2.270 | 2.327 | 1,724,295 | +0.03(+1.44%) |
Nov 08, 2016 | 2.299 | 2.308 | 2.289 | 2.294 | 781,892 | +0.00(+0.21%) |
Nov 07, 2016 | 2.294 | 2.303 | 2.285 | 2.289 | 1,280,187 | +0.03(+1.25%) |
Nov 04, 2016 | 2.252 | 2.280 | 2.247 | 2.261 | 911,649 | +0.00(+0.00%) |
Nov 03, 2016 | 2.285 | 2.289 | 2.247 | 2.261 | 847,255 | -0.01(-0.62%) |
Nov 02, 2016 | 2.280 | 2.299 | 2.275 | 2.275 | 758,912 | -0.02(-0.82%) |
Nov 01, 2016 | 2.327 | 2.332 | 2.285 | 2.294 | 772,028 | -0.02(-1.02%) |
Oct 31, 2016 | 2.327 | 2.341 | 2.308 | 2.318 | 1,604,930 | -0.00(-0.20%) |
Oct 28, 2016 | 2.336 | 2.354 | 2.322 | 2.322 | 876,351 | -0.02(-0.81%) |
Oct 27, 2016 | 2.355 | 2.365 | 2.341 | 2.341 | 581,033 | -0.01(-0.40%) |
Oct 26, 2016 | 2.360 | 2.360 | 2.332 | 2.351 | 1,285,318 | -0.01(-0.60%) |
Oct 25, 2016 | 2.360 | 2.365 | 2.356 | 2.365 | 691,189 | +0.00(+0.20%) |
Oct 24, 2016 | 2.360 | 2.369 | 2.349 | 2.360 | 1,004,050 | +0.00(+0.20%) |
Oct 21, 2016 | 2.319 | 2.356 | 2.319 | 2.356 | 923,820 | +0.03(+1.19%) |
Oct 20, 2016 | 2.323 | 2.337 | 2.314 | 2.328 | 1,752,629 | +0.00(+0.00%) |
Oct 19, 2016 | 2.337 | 2.356 | 2.328 | 2.328 | 1,986,080 | -0.01(-0.39%) |
Oct 18, 2016 | 2.346 | 2.346 | 2.328 | 2.337 | 930,408 | +0.00(+0.20%) |
Oct 17, 2016 | 2.342 | 2.343 | 2.319 | 2.333 | 1,139,880 | -0.01(-0.59%) |
Oct 14, 2016 | 2.342 | 2.356 | 2.342 | 2.346 | 496,999 | +0.01(+0.39%) |
Oct 13, 2016 | 2.342 | 2.342 | 2.328 | 2.337 | 606,386 | -0.02(-0.98%) |
Oct 12, 2016 | 2.369 | 2.374 | 2.351 | 2.360 | 779,138 | -0.00(-0.19%) |
Oct 11, 2016 | 2.383 | 2.388 | 2.356 | 2.365 | 877,477 | -0.03(-1.16%) |
Oct 10, 2016 | 2.397 | 2.411 | 2.388 | 2.392 | 795,540 | +0.00(+0.19%) |
Oct 07, 2016 | 2.392 | 2.400 | 2.383 | 2.388 | 567,475 | -0.01(-0.58%) |
Oct 06, 2016 | 2.392 | 2.402 | 2.383 | 2.402 | 642,508 | +0.00(+0.19%) |
Oct 05, 2016 | 2.383 | 2.397 | 2.383 | 2.397 | 705,055 | +0.01(+0.39%) |
Oct 04, 2016 | 2.392 | 2.397 | 2.374 | 2.388 | 888,732 | -0.01(-0.38%) |
Oct 03, 2016 | 2.383 | 2.397 | 2.381 | 2.397 | 668,216 | +0.01(+0.39%) |
Sep 30, 2016 | 2.383 | 2.392 | 2.369 | 2.388 | 670,394 | +0.03(+1.37%) |
Sep 29, 2016 | 2.379 | 2.388 | 2.356 | 2.356 | 1,114,970 | -0.03(-1.16%) |
Sep 28, 2016 | 2.369 | 2.383 | 2.369 | 2.383 | 764,080 | +0.01(+0.58%) |
Sep 27, 2016 | 2.356 | 2.369 | 2.346 | 2.369 | 688,000 | +0.01(+0.59%) |
Sep 26, 2016 | 2.369 | 2.369 | 2.346 | 2.356 | 981,181 | -0.02(-0.78%) |
Sep 23, 2016 | 2.392 | 2.392 | 2.374 | 2.374 | 1,717,135 | -0.02(-0.77%) |
Sep 22, 2016 | 2.397 | 2.397 | 2.386 | 2.392 | 1,107,713 | +0.01(+0.58%) |
Sep 21, 2016 | 2.369 | 2.379 | 2.356 | 2.379 | 1,730,146 | +0.03(+1.18%) |
Sep 20, 2016 | 2.351 | 2.356 | 2.337 | 2.351 | 1,320,408 | +0.01(+0.59%) |
Sep 19, 2016 | 2.351 | 2.356 | 2.328 | 2.337 | 1,114,197 | -0.00(-0.20%) |
Sep 16, 2016 | 2.342 | 2.351 | 2.319 | 2.342 | 1,257,669 | +0.00(+0.00%) |
Sep 15, 2016 | 2.319 | 2.351 | 2.319 | 2.342 | 1,101,374 | +0.01(+0.40%) |
Sep 14, 2016 | 2.333 | 2.351 | 2.314 | 2.333 | 978,723 | +0.00(+0.00%) |
Sep 13, 2016 | 2.342 | 2.351 | 2.319 | 2.333 | 1,603,100 | -0.03(-1.17%) |
Sep 12, 2016 | 2.346 | 2.374 | 2.328 | 2.360 | 1,867,950 | +0.01(+0.59%) |
Sep 09, 2016 | 2.379 | 2.383 | 2.346 | 2.346 | 1,344,819 | -0.06(-2.30%) |
Sep 08, 2016 | 2.402 | 2.402 | 2.392 | 2.402 | 586,704 | +0.00(+0.00%) |
Sep 07, 2016 | 2.397 | 2.416 | 2.397 | 2.402 | 627,242 | +0.00(+0.00%) |
Sep 06, 2016 | 2.397 | 2.411 | 2.388 | 2.402 | 886,651 | +0.00(+0.00%) |
Sep 02, 2016 | 2.406 | 2.402 | 2.402 | 2.402 | 664,027 | +0.00(+0.19%) |
Sep 01, 2016 | 2.397 | 2.397 | 2.370 | 2.397 | 1,341,763 | +0.00(+0.00%) |
Aug 31, 2016 | 2.392 | 2.406 | 2.388 | 2.397 | 408,460 | -0.01(-0.57%) |
Aug 30, 2016 | 2.392 | 2.411 | 2.392 | 2.411 | 603,319 | +0.01(+0.38%) |
Aug 29, 2016 | 2.392 | 2.411 | 2.392 | 2.402 | 548,368 | +0.01(+0.39%) |
Aug 26, 2016 | 2.392 | 2.411 | 2.374 | 2.392 | 747,066 | +0.01(+0.58%) |
Aug 25, 2016 | 2.397 | 2.411 | 2.379 | 2.379 | 573,191 | -0.01(-0.58%) |
Aug 24, 2016 | 2.425 | 2.429 | 2.388 | 2.392 | 1,033,256 | -0.00(-0.19%) |
Aug 23, 2016 | 2.416 | 2.429 | 2.397 | 2.397 | 1,440,777 | +0.00(+0.00%) |
Aug 22, 2016 | 2.397 | 2.416 | 2.392 | 2.397 | 860,329 | +0.00(+0.00%) |
Aug 19, 2016 | 2.397 | 2.406 | 2.388 | 2.397 | 426,190 | -0.00(-0.19%) |
Aug 18, 2016 | 2.397 | 2.402 | 2.388 | 2.402 | 490,862 | +0.00(+0.19%) |
Aug 17, 2016 | 2.388 | 2.406 | 2.374 | 2.397 | 924,887 | +0.00(+0.00%) |
Aug 16, 2016 | 2.388 | 2.397 | 2.374 | 2.397 | 1,141,494 | +0.01(+0.39%) |
Aug 15, 2016 | 2.383 | 2.402 | 2.383 | 2.388 | 859,973 | +0.01(+0.39%) |
Aug 12, 2016 | 2.379 | 2.388 | 2.374 | 2.379 | 1,062,240 | -0.01(-0.39%) |
Aug 11, 2016 | 2.379 | 2.397 | 2.379 | 2.388 | 940,656 | +0.00(+0.19%) |
Aug 10, 2016 | 2.392 | 2.392 | 2.374 | 2.383 | 805,133 | -0.00(-0.19%) |
Aug 09, 2016 | 2.379 | 2.392 | 2.379 | 2.388 | 845,901 | +0.01(+0.39%) |
Aug 08, 2016 | 2.388 | 2.388 | 2.374 | 2.379 | 1,145,828 | -0.00(-0.19%) |
Aug 05, 2016 | 2.369 | 2.383 | 2.365 | 2.383 | 1,083,380 | +0.02(+0.98%) |
Aug 04, 2016 | 2.365 | 2.374 | 2.351 | 2.360 | 934,610 | +0.00(+0.00%) |
Aug 03, 2016 | 2.351 | 2.365 | 2.346 | 2.360 | 583,038 | +0.01(+0.59%) |
Aug 02, 2016 | 2.360 | 2.369 | 2.328 | 2.346 | 1,011,428 | -0.02(-0.97%) |
Aug 01, 2016 | 2.397 | 2.402 | 2.369 | 2.369 | 1,509,954 | -0.02(-0.77%) |
Jul 29, 2016 | 2.379 | 2.392 | 2.374 | 2.388 | 843,772 | +0.01(+0.39%) |
Jul 28, 2016 | 2.369 | 2.379 | 2.353 | 2.379 | 735,829 | +0.01(+0.58%) |
Jul 27, 2016 | 2.379 | 2.383 | 2.360 | 2.365 | 2,180,768 | +0.00(+0.20%) |
Jul 26, 2016 | 2.356 | 2.369 | 2.351 | 2.360 | 1,424,028 | +0.00(+0.19%) |
Jul 25, 2016 | 2.351 | 2.356 | 2.338 | 2.356 | 982,098 | +0.01(+0.58%) |
Jul 22, 2016 | 2.351 | 2.360 | 2.342 | 2.342 | 827,171 | -0.00(-0.19%) |
Jul 21, 2016 | 2.360 | 2.369 | 2.340 | 2.347 | 1,374,076 | -0.01(-0.38%) |
Jul 20, 2016 | 2.342 | 2.356 | 2.335 | 2.356 | 808,875 | +0.02(+0.77%) |
Jul 19, 2016 | 2.329 | 2.338 | 2.316 | 2.338 | 1,073,944 | +0.00(+0.19%) |
Jul 18, 2016 | 2.315 | 2.347 | 2.306 | 2.333 | 1,428,526 | +0.02(+0.78%) |
Jul 15, 2016 | 2.333 | 2.333 | 2.306 | 2.315 | 1,158,963 | -0.01(-0.39%) |
Jul 14, 2016 | 2.333 | 2.347 | 2.315 | 2.324 | 1,521,906 | +0.02(+0.78%) |
Jul 13, 2016 | 2.315 | 2.324 | 2.295 | 2.306 | 1,745,758 | -0.01(-0.39%) |
Jul 12, 2016 | 2.315 | 2.324 | 2.311 | 2.315 | 548,594 | +0.03(+1.18%) |
Jul 11, 2016 | 2.293 | 2.306 | 2.288 | 2.288 | 829,689 | +0.01(+0.39%) |
Jul 08, 2016 | 2.279 | 2.288 | 2.275 | 2.279 | 862,090 | +0.03(+1.20%) |
Jul 07, 2016 | 2.252 | 2.266 | 2.243 | 2.252 | 620,812 | +0.01(+0.40%) |
Jul 06, 2016 | 2.243 | 2.257 | 2.239 | 2.243 | 744,737 | -0.00(-0.20%) |
Jul 05, 2016 | 2.261 | 2.261 | 2.240 | 2.248 | 692,343 | -0.02(-0.79%) |
Jul 01, 2016 | 2.257 | 2.266 | 2.266 | 2.266 | 582,125 | +0.00(+0.20%) |
Jun 30, 2016 | 2.257 | 2.261 | 2.239 | 2.261 | 983,055 | +0.02(+0.80%) |
Jun 29, 2016 | 2.221 | 2.243 | 2.212 | 2.243 | 985,520 | +0.05(+2.47%) |
Jun 28, 2016 | 2.171 | 2.189 | 2.167 | 2.189 | 1,073,562 | +0.03(+1.25%) |
Jun 27, 2016 | 2.189 | 2.194 | 2.148 | 2.162 | 2,283,669 | -0.05(-2.04%) |
Jun 24, 2016 | 2.203 | 2.243 | 2.194 | 2.207 | 1,756,643 | -0.06(-2.78%) |
Jun 23, 2016 | 2.261 | 2.284 | 2.257 | 2.270 | 1,220,133 | +0.03(+1.21%) |
Jun 22, 2016 | 2.252 | 2.266 | 2.239 | 2.243 | 885,601 | -0.01(-0.40%) |
Jun 21, 2016 | 2.243 | 2.257 | 2.243 | 2.252 | 752,090 | +0.01(+0.40%) |
Jun 20, 2016 | 2.252 | 2.266 | 2.243 | 2.243 | 1,286,860 | +0.01(+0.61%) |
Jun 17, 2016 | 2.243 | 2.243 | 2.225 | 2.230 | 1,076,586 | -0.01(-0.40%) |
Jun 16, 2016 | 2.230 | 2.243 | 2.221 | 2.239 | 1,153,885 | -0.00(-0.20%) |
Jun 15, 2016 | 2.252 | 2.261 | 2.239 | 2.243 | 660,026 | -0.00(-0.20%) |
Jun 14, 2016 | 2.248 | 2.261 | 2.234 | 2.248 | 521,171 | +0.00(+0.00%) |
Jun 13, 2016 | 2.261 | 2.275 | 2.248 | 2.248 | 454,870 | -0.03(-1.19%) |
Jun 10, 2016 | 2.279 | 2.284 | 2.270 | 2.275 | 619,000 | -0.02(-0.79%) |
Jun 09, 2016 | 2.297 | 2.306 | 2.293 | 2.293 | 579,985 | -0.01(-0.59%) |
Jun 08, 2016 | 2.311 | 2.315 | 2.302 | 2.306 | 671,900 | -0.00(-0.19%) |
Jun 07, 2016 | 2.293 | 2.311 | 2.288 | 2.311 | 717,191 | +0.01(+0.39%) |
Jun 06, 2016 | 2.288 | 2.302 | 2.284 | 2.302 | 518,465 | +0.02(+0.79%) |
Jun 03, 2016 | 2.284 | 2.288 | 2.270 | 2.284 | 583,837 | -0.00(-0.20%) |
Jun 02, 2016 | 2.275 | 2.293 | 2.266 | 2.288 | 983,359 | +0.00(+0.00%) |