Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.839 | 2.849 | 2.835 | 2.849 | 149,426 | +0.01(+0.50%) |
Apr 27, 2017 | 2.844 | 2.844 | 2.820 | 2.835 | 218,332 | -0.00(-0.17%) |
Apr 26, 2017 | 2.835 | 2.858 | 2.830 | 2.839 | 379,032 | +0.00(+0.17%) |
Apr 25, 2017 | 2.830 | 2.849 | 2.823 | 2.835 | 134,434 | +0.01(+0.51%) |
Apr 24, 2017 | 2.830 | 2.844 | 2.801 | 2.820 | 433,190 | +0.02(+0.85%) |
Apr 21, 2017 | 2.816 | 2.825 | 2.787 | 2.796 | 239,551 | -0.03(-1.18%) |
Apr 20, 2017 | 2.830 | 2.849 | 2.806 | 2.830 | 372,314 | +0.00(+0.17%) |
Apr 19, 2017 | 2.816 | 2.830 | 2.806 | 2.825 | 232,840 | +0.01(+0.51%) |
Apr 18, 2017 | 2.801 | 2.811 | 2.773 | 2.811 | 317,151 | +0.01(+0.34%) |
Apr 17, 2017 | 2.782 | 2.806 | 2.777 | 2.801 | 885,279 | +0.01(+0.51%) |
Apr 13, 2017 | 2.787 | 2.796 | 2.777 | 2.787 | 411,913 | +0.01(+0.51%) |
Apr 12, 2017 | 2.777 | 2.794 | 2.773 | 2.773 | 648,955 | -0.01(-0.34%) |
Apr 11, 2017 | 2.773 | 2.792 | 2.768 | 2.782 | 415,410 | +0.00(+0.17%) |
Apr 10, 2017 | 2.768 | 2.782 | 2.765 | 2.777 | 161,581 | +0.01(+0.26%) |
Apr 07, 2017 | 2.777 | 2.777 | 2.768 | 2.770 | 141,747 | -0.01(-0.43%) |
Apr 06, 2017 | 2.758 | 2.782 | 2.758 | 2.782 | 288,457 | +0.02(+0.86%) |
Apr 05, 2017 | 2.744 | 2.768 | 2.735 | 2.758 | 451,821 | -0.00(-0.17%) |
Apr 04, 2017 | 2.758 | 2.768 | 2.752 | 2.763 | 297,576 | +0.00(+0.17%) |
Apr 03, 2017 | 2.777 | 2.777 | 2.749 | 2.758 | 399,983 | -0.01(-0.34%) |
Mar 31, 2017 | 2.749 | 2.768 | 2.748 | 2.768 | 220,401 | +0.01(+0.52%) |
Mar 30, 2017 | 2.754 | 2.758 | 2.739 | 2.754 | 237,110 | +0.01(+0.35%) |
Mar 29, 2017 | 2.711 | 2.749 | 2.697 | 2.744 | 361,519 | +0.03(+1.05%) |
Mar 28, 2017 | 2.711 | 2.725 | 2.711 | 2.716 | 190,219 | +0.00(+0.18%) |
Mar 27, 2017 | 2.706 | 2.716 | 2.689 | 2.711 | 220,146 | -0.01(-0.52%) |
Mar 24, 2017 | 2.730 | 2.735 | 2.711 | 2.725 | 192,393 | -0.00(-0.17%) |
Mar 23, 2017 | 2.687 | 2.730 | 2.687 | 2.730 | 281,423 | +0.04(+1.59%) |
Mar 22, 2017 | 2.692 | 2.701 | 2.687 | 2.687 | 257,624 | -0.01(-0.35%) |
Mar 21, 2017 | 2.706 | 2.711 | 2.687 | 2.697 | 267,025 | -0.00(-0.18%) |
Mar 20, 2017 | 2.711 | 2.711 | 2.692 | 2.701 | 169,365 | +0.00(+0.00%) |
Mar 17, 2017 | 2.663 | 2.716 | 2.659 | 2.701 | 347,922 | +0.03(+1.25%) |
Mar 16, 2017 | 2.644 | 2.668 | 2.640 | 2.668 | 282,086 | +0.02(+0.90%) |
Mar 15, 2017 | 2.635 | 2.649 | 2.618 | 2.644 | 314,119 | +0.02(+0.72%) |
Mar 14, 2017 | 2.625 | 2.635 | 2.621 | 2.625 | 199,696 | -0.01(-0.54%) |
Mar 13, 2017 | 2.659 | 2.663 | 2.621 | 2.640 | 643,385 | -0.00(-0.09%) |
Mar 10, 2017 | 2.647 | 2.647 | 2.633 | 2.642 | 632,788 | +0.01(+0.53%) |
Mar 09, 2017 | 2.633 | 2.651 | 2.623 | 2.628 | 658,086 | +0.00(+0.00%) |
Mar 08, 2017 | 2.651 | 2.659 | 2.628 | 2.628 | 338,130 | -0.01(-0.53%) |
Mar 07, 2017 | 2.637 | 2.651 | 2.637 | 2.642 | 231,184 | -0.00(-0.18%) |
Mar 06, 2017 | 2.647 | 2.656 | 2.645 | 2.647 | 243,109 | -0.01(-0.35%) |
Mar 03, 2017 | 2.647 | 2.656 | 2.640 | 2.656 | 332,397 | +0.01(+0.53%) |
Mar 02, 2017 | 2.637 | 2.670 | 2.637 | 2.642 | 602,319 | +0.00(+0.00%) |
Mar 01, 2017 | 2.651 | 2.660 | 2.641 | 2.642 | 335,143 | +0.00(+0.18%) |
Feb 28, 2017 | 2.633 | 2.642 | 2.633 | 2.637 | 209,451 | -0.01(-0.35%) |
Feb 27, 2017 | 2.623 | 2.647 | 2.623 | 2.647 | 205,199 | +0.01(+0.53%) |
Feb 24, 2017 | 2.623 | 2.637 | 2.609 | 2.633 | 377,400 | +0.00(+0.18%) |
Feb 23, 2017 | 2.614 | 2.633 | 2.605 | 2.628 | 275,405 | +0.03(+1.07%) |
Feb 22, 2017 | 2.605 | 2.609 | 2.591 | 2.600 | 444,209 | -0.02(-0.77%) |
Feb 21, 2017 | 2.605 | 2.623 | 2.595 | 2.620 | 390,449 | +0.02(+0.96%) |
Feb 17, 2017 | 2.595 | 2.595 | 2.595 | 0 | -0.03(-1.15%) | |
Feb 16, 2017 | 2.642 | 2.642 | 2.619 | 2.626 | 261,750 | -0.02(-0.62%) |
Feb 15, 2017 | 2.628 | 2.642 | 2.609 | 2.642 | 492,116 | -0.00(-0.18%) |
Feb 14, 2017 | 2.628 | 2.647 | 2.605 | 2.647 | 544,801 | +0.00(+0.18%) |
Feb 13, 2017 | 2.623 | 2.651 | 2.619 | 2.642 | 303,524 | +0.02(+0.71%) |
Feb 10, 2017 | 2.605 | 2.628 | 2.605 | 2.623 | 372,239 | +0.01(+0.53%) |
Feb 09, 2017 | 2.591 | 2.609 | 2.586 | 2.609 | 387,434 | +0.02(+0.72%) |
Feb 08, 2017 | 2.614 | 2.614 | 2.586 | 2.591 | 427,138 | -0.02(-0.71%) |
Feb 07, 2017 | 2.600 | 2.623 | 2.591 | 2.609 | 415,368 | +0.01(+0.36%) |
Feb 06, 2017 | 2.605 | 2.614 | 2.600 | 2.600 | 298,924 | -0.02(-0.71%) |
Feb 03, 2017 | 2.628 | 2.633 | 2.619 | 2.619 | 201,004 | -0.00(-0.18%) |
Feb 02, 2017 | 2.609 | 2.633 | 2.595 | 2.623 | 651,883 | +0.01(+0.53%) |
Feb 01, 2017 | 2.572 | 2.623 | 2.568 | 2.609 | 691,146 | +0.03(+1.26%) |
Jan 31, 2017 | 2.572 | 2.582 | 2.563 | 2.577 | 427,995 | +0.01(+0.36%) |
Jan 30, 2017 | 2.586 | 2.591 | 2.558 | 2.568 | 492,603 | -0.03(-1.25%) |
Jan 27, 2017 | 2.609 | 2.614 | 2.586 | 2.600 | 504,500 | -0.01(-0.36%) |
Jan 26, 2017 | 2.600 | 2.609 | 2.589 | 2.609 | 312,710 | +0.01(+0.36%) |
Jan 25, 2017 | 2.591 | 2.605 | 2.590 | 2.600 | 333,571 | +0.00(+0.18%) |
Jan 24, 2017 | 2.591 | 2.600 | 2.582 | 2.595 | 304,034 | +0.01(+0.54%) |
Jan 23, 2017 | 2.591 | 2.595 | 2.572 | 2.582 | 361,419 | -0.01(-0.36%) |
Jan 20, 2017 | 2.586 | 2.591 | 2.577 | 2.591 | 296,583 | +0.01(+0.54%) |
Jan 19, 2017 | 2.595 | 2.609 | 2.572 | 2.577 | 297,657 | -0.03(-1.07%) |
Jan 18, 2017 | 2.600 | 2.609 | 2.591 | 2.605 | 447,667 | -0.00(-0.18%) |
Jan 17, 2017 | 2.605 | 2.614 | 2.591 | 2.609 | 505,396 | -0.01(-0.35%) |
Jan 13, 2017 | 2.619 | 2.619 | 2.619 | 0 | +0.05(+1.99%) | |
Jan 12, 2017 | 2.577 | 2.591 | 2.563 | 2.568 | 327,704 | -0.02(-0.90%) |
Jan 11, 2017 | 2.595 | 2.595 | 2.568 | 2.591 | 680,149 | +0.00(+0.00%) |
Jan 10, 2017 | 2.582 | 2.591 | 2.563 | 2.591 | 638,823 | +0.00(+0.18%) |
Jan 09, 2017 | 2.582 | 2.595 | 2.563 | 2.586 | 395,736 | -0.01(-0.36%) |
Jan 06, 2017 | 2.582 | 2.598 | 2.572 | 2.595 | 418,362 | +0.00(+0.00%) |
Jan 05, 2017 | 2.595 | 2.595 | 2.572 | 2.595 | 600,310 | +0.00(+0.00%) |
Jan 04, 2017 | 2.586 | 2.600 | 2.563 | 2.595 | 793,946 | +0.00(+0.00%) |
Jan 03, 2017 | 2.540 | 2.609 | 2.530 | 2.595 | 1,295,440 | +0.06(+2.57%) |
Dec 30, 2016 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.18%) | |
Dec 29, 2016 | 2.521 | 2.526 | 2.517 | 2.526 | 439,330 | +0.01(+0.37%) |
Dec 28, 2016 | 2.517 | 2.521 | 2.503 | 2.517 | 968,778 | +0.01(+0.56%) |
Dec 27, 2016 | 2.479 | 2.517 | 2.479 | 2.503 | 368,791 | +0.02(+0.94%) |
Dec 23, 2016 | 2.479 | 2.479 | 2.479 | 0 | -0.01(-0.56%) | |
Dec 22, 2016 | 2.498 | 2.512 | 2.479 | 2.493 | 1,333,686 | -0.01(-0.37%) |
Dec 21, 2016 | 2.498 | 2.512 | 2.489 | 2.503 | 1,176,011 | +0.00(+0.19%) |
Dec 20, 2016 | 2.479 | 2.498 | 2.479 | 2.498 | 515,711 | +0.02(+0.94%) |
Dec 19, 2016 | 2.493 | 2.503 | 2.475 | 2.475 | 568,925 | -0.01(-0.56%) |
Dec 16, 2016 | 2.484 | 2.493 | 2.475 | 2.489 | 558,445 | +0.01(+0.56%) |
Dec 15, 2016 | 2.461 | 2.484 | 2.452 | 2.475 | 826,187 | +0.01(+0.57%) |
Dec 14, 2016 | 2.475 | 2.507 | 2.461 | 2.461 | 950,652 | -0.03(-1.12%) |
Dec 13, 2016 | 2.465 | 2.498 | 2.461 | 2.489 | 996,617 | +0.03(+1.32%) |
Dec 12, 2016 | 2.479 | 2.479 | 2.447 | 2.456 | 587,340 | -0.03(-1.21%) |
Dec 09, 2016 | 2.468 | 2.486 | 2.450 | 2.486 | 815,415 | +0.02(+0.92%) |
Dec 08, 2016 | 2.446 | 2.468 | 2.418 | 2.464 | 850,251 | +0.02(+0.74%) |
Dec 07, 2016 | 2.418 | 2.455 | 2.409 | 2.446 | 579,748 | +0.03(+1.12%) |
Dec 06, 2016 | 2.418 | 2.423 | 2.396 | 2.418 | 563,776 | +0.02(+0.75%) |
Dec 05, 2016 | 2.396 | 2.414 | 2.396 | 2.400 | 682,901 | +0.01(+0.38%) |
Dec 02, 2016 | 2.391 | 2.405 | 2.391 | 2.391 | 893,374 | -0.01(-0.38%) |
Dec 01, 2016 | 2.396 | 2.411 | 2.391 | 2.400 | 543,338 | +0.00(+0.00%) |
Nov 30, 2016 | 2.437 | 2.437 | 2.396 | 2.400 | 2,142,109 | -0.03(-1.12%) |
Nov 29, 2016 | 2.405 | 2.441 | 2.405 | 2.428 | 813,317 | +0.02(+0.75%) |
Nov 28, 2016 | 2.378 | 2.418 | 2.369 | 2.409 | 818,707 | +0.02(+0.76%) |
Nov 25, 2016 | 2.414 | 2.437 | 2.382 | 2.391 | 478,744 | -0.02(-0.94%) |
Nov 23, 2016 | 2.414 | 2.414 | 2.414 | 0 | +0.01(+0.38%) | |
Nov 22, 2016 | 2.373 | 2.405 | 2.373 | 2.405 | 618,511 | +0.04(+1.72%) |
Nov 21, 2016 | 2.360 | 2.364 | 2.350 | 2.364 | 430,361 | +0.00(+0.19%) |
Nov 18, 2016 | 2.346 | 2.369 | 2.346 | 2.360 | 424,972 | +0.00(+0.00%) |
Nov 17, 2016 | 2.364 | 2.382 | 2.350 | 2.360 | 766,105 | +0.01(+0.58%) |
Nov 16, 2016 | 2.346 | 2.361 | 2.341 | 2.346 | 389,530 | -0.02(-0.96%) |
Nov 15, 2016 | 2.337 | 2.378 | 2.337 | 2.369 | 520,929 | +0.03(+1.16%) |
Nov 14, 2016 | 2.360 | 2.362 | 2.323 | 2.341 | 738,182 | -0.02(-0.77%) |
Nov 11, 2016 | 2.387 | 2.390 | 2.346 | 2.360 | 596,011 | -0.04(-1.51%) |
Nov 10, 2016 | 2.432 | 2.447 | 2.391 | 2.396 | 612,847 | -0.05(-1.86%) |
Nov 09, 2016 | 2.414 | 2.455 | 2.400 | 2.441 | 341,669 | -0.00(-0.19%) |
Nov 08, 2016 | 2.432 | 2.457 | 2.423 | 2.446 | 325,654 | -0.00(-0.18%) |
Nov 07, 2016 | 2.428 | 2.458 | 2.428 | 2.450 | 268,583 | +0.04(+1.69%) |
Nov 04, 2016 | 2.414 | 2.428 | 2.409 | 2.409 | 384,050 | -0.01(-0.56%) |
Nov 03, 2016 | 2.446 | 2.455 | 2.423 | 2.423 | 297,890 | -0.04(-1.47%) |
Nov 02, 2016 | 2.477 | 2.477 | 2.446 | 2.459 | 741,781 | -0.03(-1.09%) |
Nov 01, 2016 | 2.500 | 2.500 | 2.473 | 2.486 | 334,316 | -0.02(-0.90%) |
Oct 31, 2016 | 2.500 | 2.523 | 2.500 | 2.509 | 403,554 | +0.01(+0.36%) |
Oct 28, 2016 | 2.495 | 2.514 | 2.495 | 2.500 | 267,733 | +0.00(+0.00%) |
Oct 27, 2016 | 2.523 | 2.532 | 2.500 | 2.500 | 245,259 | -0.02(-0.90%) |
Oct 26, 2016 | 2.504 | 2.529 | 2.504 | 2.523 | 375,112 | +0.01(+0.54%) |
Oct 25, 2016 | 2.514 | 2.523 | 2.509 | 2.509 | 344,014 | -0.00(-0.18%) |
Oct 24, 2016 | 2.514 | 2.523 | 2.509 | 2.514 | 287,636 | +0.00(+0.00%) |
Oct 21, 2016 | 2.523 | 2.523 | 2.504 | 2.514 | 330,289 | -0.01(-0.54%) |
Oct 20, 2016 | 2.514 | 2.536 | 2.505 | 2.527 | 380,153 | +0.00(+0.00%) |
Oct 19, 2016 | 2.518 | 2.536 | 2.518 | 2.527 | 431,644 | +0.02(+0.72%) |
Oct 18, 2016 | 2.504 | 2.518 | 2.500 | 2.509 | 287,506 | +0.02(+0.73%) |
Oct 17, 2016 | 2.514 | 2.514 | 2.484 | 2.491 | 501,279 | -0.03(-1.35%) |
Oct 14, 2016 | 2.523 | 2.527 | 2.514 | 2.525 | 151,985 | +0.02(+0.81%) |
Oct 13, 2016 | 2.514 | 2.536 | 2.504 | 2.504 | 164,337 | -0.02(-0.90%) |
Oct 12, 2016 | 2.532 | 2.536 | 2.514 | 2.527 | 274,507 | -0.00(-0.18%) |
Oct 11, 2016 | 2.550 | 2.553 | 2.527 | 2.532 | 237,282 | -0.03(-1.06%) |
Oct 10, 2016 | 2.559 | 2.560 | 2.536 | 2.559 | 325,530 | +0.01(+0.35%) |
Oct 07, 2016 | 2.563 | 2.572 | 2.545 | 2.550 | 228,973 | -0.03(-1.05%) |
Oct 06, 2016 | 2.581 | 2.588 | 2.559 | 2.577 | 254,418 | -0.01(-0.35%) |
Oct 05, 2016 | 2.613 | 2.618 | 2.581 | 2.586 | 203,905 | -0.02(-0.87%) |
Oct 04, 2016 | 2.631 | 2.636 | 2.604 | 2.609 | 341,205 | -0.02(-0.69%) |
Oct 03, 2016 | 2.622 | 2.640 | 2.618 | 2.627 | 339,657 | -0.00(-0.17%) |
Sep 30, 2016 | 2.640 | 2.645 | 2.627 | 2.631 | 188,425 | +0.00(+0.17%) |
Sep 29, 2016 | 2.627 | 2.636 | 2.618 | 2.627 | 539,847 | +0.00(+0.17%) |
Sep 28, 2016 | 2.636 | 2.640 | 2.613 | 2.622 | 383,657 | +0.00(+0.00%) |
Sep 27, 2016 | 2.613 | 2.636 | 2.609 | 2.622 | 409,555 | +0.01(+0.52%) |
Sep 26, 2016 | 2.609 | 2.618 | 2.591 | 2.609 | 485,633 | -0.01(-0.35%) |
Sep 23, 2016 | 2.604 | 2.622 | 2.600 | 2.618 | 338,589 | -0.00(-0.17%) |
Sep 22, 2016 | 2.636 | 2.645 | 2.618 | 2.622 | 619,910 | +0.01(+0.35%) |
Sep 21, 2016 | 2.586 | 2.615 | 2.586 | 2.613 | 759,110 | +0.03(+1.23%) |
Sep 20, 2016 | 2.595 | 2.600 | 2.572 | 2.581 | 461,214 | +0.00(+0.00%) |
Sep 19, 2016 | 2.572 | 2.591 | 2.572 | 2.581 | 276,883 | +0.01(+0.53%) |
Sep 16, 2016 | 2.586 | 2.595 | 2.568 | 2.568 | 265,512 | -0.03(-1.05%) |
Sep 15, 2016 | 2.577 | 2.600 | 2.572 | 2.595 | 358,843 | +0.01(+0.35%) |
Sep 14, 2016 | 2.613 | 2.614 | 2.572 | 2.586 | 314,135 | -0.02(-0.87%) |
Sep 13, 2016 | 2.622 | 2.636 | 2.600 | 2.609 | 361,749 | -0.05(-1.87%) |
Sep 12, 2016 | 2.631 | 2.658 | 2.618 | 2.658 | 459,817 | +0.02(+0.95%) |
Sep 09, 2016 | 2.638 | 2.651 | 2.634 | 2.634 | 459,670 | -0.03(-1.16%) |
Sep 08, 2016 | 2.665 | 2.673 | 2.651 | 2.665 | 632,574 | +0.00(+0.00%) |
Sep 07, 2016 | 2.638 | 2.665 | 2.638 | 2.665 | 447,609 | +0.03(+1.01%) |
Sep 06, 2016 | 2.620 | 2.651 | 2.611 | 2.638 | 464,597 | +0.03(+1.19%) |
Sep 02, 2016 | 2.620 | 2.607 | 2.607 | 2.607 | 3,130,258 | -0.00(-0.17%) |
Sep 01, 2016 | 2.629 | 2.629 | 2.605 | 2.611 | 480,997 | -0.00(-0.17%) |
Aug 31, 2016 | 2.634 | 2.638 | 2.611 | 2.616 | 487,027 | -0.01(-0.34%) |
Aug 30, 2016 | 2.634 | 2.642 | 2.625 | 2.625 | 539,854 | -0.02(-0.67%) |
Aug 29, 2016 | 2.656 | 2.662 | 2.634 | 2.642 | 902,436 | -0.02(-0.83%) |
Aug 26, 2016 | 2.647 | 2.669 | 2.647 | 2.665 | 417,653 | +0.02(+0.84%) |
Aug 25, 2016 | 2.656 | 2.673 | 2.634 | 2.642 | 664,308 | -0.00(-0.17%) |
Aug 24, 2016 | 2.673 | 2.678 | 2.647 | 2.647 | 306,270 | -0.02(-0.66%) |
Aug 23, 2016 | 2.687 | 2.687 | 2.656 | 2.665 | 498,902 | -0.01(-0.33%) |
Aug 22, 2016 | 2.673 | 2.673 | 2.656 | 2.673 | 356,858 | +0.00(+0.17%) |
Aug 19, 2016 | 2.682 | 2.682 | 2.660 | 2.669 | 319,037 | +0.00(+0.00%) |
Aug 18, 2016 | 2.651 | 2.678 | 2.647 | 2.669 | 275,056 | +0.01(+0.33%) |
Aug 17, 2016 | 2.660 | 2.669 | 2.642 | 2.660 | 184,037 | +0.00(+0.00%) |
Aug 16, 2016 | 2.660 | 2.660 | 2.638 | 2.660 | 245,795 | +0.00(+0.00%) |
Aug 15, 2016 | 2.651 | 2.669 | 2.651 | 2.660 | 447,063 | +0.00(+0.00%) |
Aug 12, 2016 | 2.665 | 2.678 | 2.651 | 2.660 | 241,995 | -0.00(-0.17%) |
Aug 11, 2016 | 2.665 | 2.676 | 2.656 | 2.665 | 373,443 | -0.00(-0.17%) |
Aug 10, 2016 | 2.660 | 2.669 | 2.651 | 2.669 | 340,774 | +0.01(+0.50%) |
Aug 09, 2016 | 2.642 | 2.669 | 2.641 | 2.656 | 272,448 | +0.01(+0.33%) |
Aug 08, 2016 | 2.647 | 2.656 | 2.638 | 2.647 | 378,936 | -0.00(-0.17%) |
Aug 05, 2016 | 2.669 | 2.687 | 2.651 | 2.651 | 316,398 | -0.01(-0.33%) |
Aug 04, 2016 | 2.656 | 2.662 | 2.642 | 2.660 | 287,927 | -0.00(-0.17%) |
Aug 03, 2016 | 2.669 | 2.678 | 2.629 | 2.665 | 465,987 | -0.01(-0.33%) |
Aug 02, 2016 | 2.700 | 2.700 | 2.669 | 2.673 | 338,065 | -0.03(-0.98%) |
Aug 01, 2016 | 2.709 | 2.713 | 2.691 | 2.700 | 321,136 | -0.00(-0.16%) |
Jul 29, 2016 | 2.696 | 2.713 | 2.682 | 2.704 | 280,661 | +0.00(+0.16%) |
Jul 28, 2016 | 2.660 | 2.702 | 2.660 | 2.700 | 347,895 | +0.03(+0.99%) |
Jul 27, 2016 | 2.687 | 2.696 | 2.656 | 2.673 | 1,113,886 | -0.02(-0.82%) |
Jul 26, 2016 | 2.678 | 2.696 | 2.656 | 2.696 | 468,429 | +0.01(+0.50%) |
Jul 25, 2016 | 2.691 | 2.691 | 2.673 | 2.682 | 465,883 | -0.01(-0.49%) |
Jul 22, 2016 | 2.673 | 2.700 | 2.673 | 2.696 | 257,015 | +0.03(+1.00%) |
Jul 21, 2016 | 2.691 | 2.700 | 2.669 | 2.669 | 330,047 | -0.02(-0.66%) |
Jul 20, 2016 | 2.678 | 2.704 | 2.673 | 2.687 | 298,362 | +0.01(+0.33%) |
Jul 19, 2016 | 2.665 | 2.696 | 2.660 | 2.678 | 230,764 | +0.00(+0.17%) |
Jul 18, 2016 | 2.691 | 2.696 | 2.673 | 2.673 | 464,477 | -0.01(-0.33%) |
Jul 15, 2016 | 2.709 | 2.709 | 2.678 | 2.682 | 324,661 | -0.04(-1.46%) |
Jul 14, 2016 | 2.709 | 2.722 | 2.682 | 2.722 | 878,853 | +0.04(+1.65%) |
Jul 13, 2016 | 2.660 | 2.709 | 2.660 | 2.678 | 869,579 | +0.02(+0.67%) |
Jul 12, 2016 | 2.678 | 2.678 | 2.660 | 2.660 | 369,282 | +0.00(+0.00%) |
Jul 11, 2016 | 2.673 | 2.673 | 2.656 | 2.660 | 424,709 | +0.00(+0.00%) |
Jul 08, 2016 | 2.665 | 2.638 | 2.651 | 2.660 | 242,445 | +0.02(+0.84%) |
Jul 07, 2016 | 2.656 | 2.657 | 2.629 | 2.638 | 131,701 | -0.01(-0.50%) |
Jul 06, 2016 | 2.642 | 2.660 | 2.629 | 2.651 | 379,460 | +0.00(+0.00%) |
Jul 05, 2016 | 2.656 | 2.682 | 2.634 | 2.651 | 357,213 | -0.02(-0.83%) |
Jul 01, 2016 | 2.665 | 2.673 | 2.673 | 2.673 | 410,740 | +0.03(+1.17%) |
Jun 30, 2016 | 2.634 | 2.647 | 2.620 | 2.642 | 326,821 | +0.03(+1.19%) |
Jun 29, 2016 | 2.572 | 2.611 | 2.572 | 2.611 | 657,595 | +0.08(+3.15%) |
Jun 28, 2016 | 2.474 | 2.536 | 2.474 | 2.532 | 652,903 | +0.08(+3.44%) |
Jun 27, 2016 | 2.523 | 2.536 | 2.443 | 2.448 | 790,313 | -0.13(-4.98%) |
Jun 24, 2016 | 2.594 | 2.603 | 2.545 | 2.576 | 652,173 | -0.10(-3.64%) |
Jun 23, 2016 | 2.691 | 2.696 | 2.656 | 2.673 | 499,542 | +0.01(+0.50%) |
Jun 22, 2016 | 2.682 | 2.682 | 2.656 | 2.660 | 237,454 | -0.02(-0.83%) |
Jun 21, 2016 | 2.669 | 2.682 | 2.647 | 2.682 | 483,394 | +0.03(+1.17%) |
Jun 20, 2016 | 2.665 | 2.665 | 2.629 | 2.651 | 485,780 | +0.02(+0.84%) |
Jun 17, 2016 | 2.585 | 2.642 | 2.580 | 2.629 | 301,306 | +0.05(+1.89%) |
Jun 16, 2016 | 2.603 | 2.603 | 2.576 | 2.580 | 372,088 | -0.02(-0.85%) |
Jun 15, 2016 | 2.616 | 2.620 | 2.598 | 2.603 | 269,965 | -0.00(-0.17%) |
Jun 14, 2016 | 2.603 | 2.611 | 2.598 | 2.607 | 389,369 | -0.00(-0.17%) |
Jun 13, 2016 | 2.665 | 2.687 | 2.611 | 2.611 | 444,831 | -0.05(-1.91%) |
Jun 10, 2016 | 2.697 | 2.697 | 2.662 | 2.662 | 437,522 | -0.04(-1.44%) |
Jun 09, 2016 | 2.719 | 2.745 | 2.680 | 2.701 | 426,600 | -0.02(-0.80%) |
Jun 08, 2016 | 2.680 | 2.723 | 2.675 | 2.723 | 437,847 | +0.05(+1.78%) |
Jun 07, 2016 | 2.671 | 2.675 | 2.658 | 2.675 | 446,653 | -0.02(-0.64%) |
Jun 06, 2016 | 2.641 | 2.693 | 2.636 | 2.693 | 601,449 | +0.04(+1.63%) |
Jun 03, 2016 | 2.641 | 2.649 | 2.628 | 2.649 | 305,736 | +0.00(+0.00%) |
Jun 02, 2016 | 2.623 | 2.662 | 2.615 | 2.649 | 2,004,330 | +0.01(+0.33%) |
Jun 01, 2016 | 2.619 | 2.641 | 2.615 | 2.641 | 498,420 | +0.02(+0.66%) |
May 31, 2016 | 2.632 | 2.636 | 2.615 | 2.623 | 232,271 | -0.00(-0.16%) |
May 27, 2016 | 2.645 | 2.628 | 2.628 | 2.628 | 368,908 | -0.00(-0.16%) |
May 26, 2016 | 2.619 | 2.645 | 2.619 | 2.632 | 632,366 | +0.03(+1.16%) |
May 25, 2016 | 2.589 | 2.610 | 2.589 | 2.602 | 200,182 | +0.03(+1.01%) |
May 24, 2016 | 2.576 | 2.584 | 2.567 | 2.576 | 254,292 | +0.01(+0.51%) |
May 23, 2016 | 2.558 | 2.567 | 2.554 | 2.563 | 296,574 | +0.00(+0.17%) |
May 20, 2016 | 2.554 | 2.571 | 2.545 | 2.558 | 231,993 | +0.01(+0.51%) |
May 19, 2016 | 2.550 | 2.559 | 2.537 | 2.545 | 582,724 | +0.00(+0.17%) |
May 18, 2016 | 2.580 | 2.597 | 2.541 | 2.541 | 385,456 | -0.04(-1.68%) |
May 17, 2016 | 2.597 | 2.597 | 2.584 | 2.584 | 329,986 | -0.01(-0.33%) |
May 16, 2016 | 2.576 | 2.597 | 2.571 | 2.593 | 431,982 | +0.01(+0.50%) |
May 13, 2016 | 2.593 | 2.597 | 2.576 | 2.580 | 238,896 | -0.02(-0.83%) |
May 12, 2016 | 2.606 | 2.606 | 2.584 | 2.602 | 327,498 | +0.01(+0.33%) |
May 11, 2016 | 2.610 | 2.610 | 2.580 | 2.593 | 445,376 | -0.02(-0.83%) |
May 10, 2016 | 2.597 | 2.619 | 2.597 | 2.615 | 357,759 | +0.02(+0.67%) |
May 09, 2016 | 2.580 | 2.597 | 2.580 | 2.597 | 464,121 | +0.01(+0.33%) |
May 06, 2016 | 2.580 | 2.592 | 2.571 | 2.589 | 447,556 | +0.00(+0.00%) |
May 05, 2016 | 2.602 | 2.615 | 2.589 | 2.589 | 388,783 | -0.02(-0.66%) |
May 04, 2016 | 2.597 | 2.610 | 2.593 | 2.606 | 351,698 | -0.01(-0.33%) |
May 03, 2016 | 2.623 | 2.628 | 2.597 | 2.615 | 337,600 | -0.02(-0.66%) |