Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.050 | 3.250 | 3.050 | 3.100 | 20,591 | +0.05(+1.64%) |
Jan 30, 2017 | 3.050 | 3.150 | 3.050 | 3.050 | 16,366 | -0.05(-1.61%) |
Jan 27, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 13,145 | -0.10(-3.13%) |
Jan 26, 2017 | 3.250 | 3.250 | 3.150 | 3.200 | 23,855 | +0.00(+0.00%) |
Jan 25, 2017 | 3.100 | 3.200 | 3.095 | 3.200 | 25,117 | +0.10(+3.23%) |
Jan 24, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 24,999 | +0.05(+1.64%) |
Jan 23, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 12,257 | -0.05(-1.61%) |
Jan 20, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 13,603 | +0.00(+0.00%) |
Jan 19, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 16,261 | -0.10(-3.13%) |
Jan 18, 2017 | 3.100 | 3.200 | 3.050 | 3.200 | 26,013 | +0.10(+3.23%) |
Jan 17, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 22,279 | +0.00(+0.00%) |
Jan 13, 2017 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
Jan 12, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 20,624 | +0.05(+1.61%) |
Jan 11, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 19,587 | +0.00(+0.00%) |
Jan 10, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 38,034 | +0.05(+1.64%) |
Jan 09, 2017 | 3.200 | 3.200 | 3.050 | 3.050 | 39,551 | -0.20(-6.15%) |
Jan 06, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 29,530 | +0.11(+3.50%) |
Jan 05, 2017 | 3.150 | 3.150 | 3.100 | 3.140 | 18,508 | -0.01(-0.32%) |
Jan 04, 2017 | 3.150 | 3.250 | 3.050 | 3.150 | 42,517 | +0.00(+0.00%) |
Jan 03, 2017 | 3.500 | 3.500 | 2.950 | 3.150 | 159,902 | -0.35(-10.00%) |
Dec 30, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.05(+1.45%) | |
Dec 29, 2016 | 3.450 | 3.500 | 3.400 | 3.450 | 30,401 | +0.05(+1.47%) |
Dec 28, 2016 | 3.400 | 3.450 | 3.400 | 3.400 | 21,075 | +0.00(+0.00%) |
Dec 27, 2016 | 3.400 | 3.450 | 3.400 | 3.400 | 31,103 | -0.10(-2.86%) |
Dec 23, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.05(+1.45%) | |
Dec 22, 2016 | 3.500 | 3.500 | 3.450 | 3.450 | 25,037 | -0.05(-1.43%) |
Dec 21, 2016 | 3.550 | 3.550 | 3.500 | 3.500 | 22,335 | -0.10(-2.78%) |
Dec 20, 2016 | 3.500 | 3.600 | 3.500 | 3.600 | 23,885 | +0.15(+4.35%) |
Dec 19, 2016 | 3.450 | 3.550 | 3.450 | 3.450 | 27,164 | -0.05(-1.43%) |
Dec 16, 2016 | 3.450 | 3.500 | 3.400 | 3.500 | 28,764 | +0.05(+1.45%) |
Dec 15, 2016 | 3.500 | 3.500 | 3.450 | 3.450 | 18,231 | +0.00(+0.00%) |
Dec 14, 2016 | 3.500 | 3.550 | 3.400 | 3.450 | 40,227 | -0.05(-1.43%) |
Dec 13, 2016 | 3.550 | 3.600 | 3.500 | 3.500 | 28,881 | +0.00(+0.00%) |
Dec 12, 2016 | 3.500 | 3.550 | 3.492 | 3.500 | 31,411 | -0.05(-1.41%) |
Dec 09, 2016 | 3.500 | 3.550 | 3.500 | 3.550 | 21,887 | +0.00(+0.00%) |
Dec 08, 2016 | 3.450 | 3.600 | 3.450 | 3.550 | 37,307 | +0.05(+1.43%) |
Dec 07, 2016 | 3.550 | 3.550 | 3.500 | 3.500 | 50,045 | +0.00(+0.00%) |
Dec 06, 2016 | 3.500 | 3.550 | 3.500 | 3.500 | 42,604 | +0.05(+1.45%) |
Dec 05, 2016 | 3.450 | 3.500 | 3.400 | 3.450 | 74,599 | +0.10(+2.99%) |
Dec 02, 2016 | 3.400 | 3.425 | 3.350 | 3.350 | 20,177 | -0.10(-2.90%) |
Dec 01, 2016 | 3.500 | 3.545 | 3.400 | 3.450 | 66,047 | +0.00(+0.00%) |
Nov 30, 2016 | 3.500 | 3.550 | 3.400 | 3.450 | 45,601 | -0.05(-1.43%) |
Nov 29, 2016 | 3.450 | 3.550 | 3.400 | 3.500 | 89,132 | +0.10(+2.94%) |
Nov 28, 2016 | 3.600 | 3.601 | 3.400 | 3.400 | 108,285 | -0.19(-5.29%) |
Nov 25, 2016 | 3.600 | 3.600 | 3.550 | 3.590 | 31,549 | -0.01(-0.28%) |
Nov 23, 2016 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.650 | 3.750 | 3.600 | 3.600 | 81,446 | -0.09(-2.44%) |
Nov 21, 2016 | 3.800 | 3.800 | 3.550 | 3.690 | 66,362 | -0.11(-2.89%) |
Nov 18, 2016 | 3.650 | 3.800 | 3.550 | 3.800 | 161,163 | +0.15(+4.11%) |
Nov 17, 2016 | 3.300 | 3.700 | 3.300 | 3.650 | 348,859 | +0.30(+8.96%) |
Nov 16, 2016 | 3.300 | 3.400 | 3.250 | 3.350 | 48,730 | +0.10(+3.08%) |
Nov 15, 2016 | 3.350 | 3.400 | 3.250 | 3.250 | 76,322 | -0.09(-2.69%) |
Nov 14, 2016 | 3.400 | 3.450 | 3.250 | 3.340 | 79,490 | -0.07(-2.05%) |
Nov 11, 2016 | 3.350 | 3.450 | 3.300 | 3.410 | 53,500 | +0.01(+0.29%) |
Nov 10, 2016 | 3.350 | 3.400 | 3.250 | 3.400 | 39,043 | +0.05(+1.49%) |
Nov 09, 2016 | 3.150 | 3.400 | 2.850 | 3.350 | 109,762 | +0.15(+4.69%) |
Nov 08, 2016 | 3.400 | 3.450 | 3.200 | 3.200 | 55,710 | -0.15(-4.48%) |
Nov 07, 2016 | 3.250 | 3.400 | 3.200 | 3.350 | 59,380 | +0.10(+3.08%) |
Nov 04, 2016 | 3.350 | 3.400 | 3.250 | 3.250 | 53,678 | -0.10(-2.99%) |
Nov 03, 2016 | 3.500 | 3.500 | 3.300 | 3.350 | 91,247 | -0.15(-4.29%) |
Nov 02, 2016 | 3.400 | 3.500 | 3.400 | 3.500 | 86,854 | +0.05(+1.45%) |
Nov 01, 2016 | 3.350 | 3.450 | 3.350 | 3.450 | 58,926 | +0.10(+2.99%) |
Oct 31, 2016 | 3.300 | 3.450 | 3.300 | 3.350 | 44,428 | +0.05(+1.52%) |
Oct 28, 2016 | 3.270 | 3.500 | 3.250 | 3.300 | 86,948 | +0.00(+0.00%) |
Oct 27, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 167,079 | +0.00(+0.00%) |
Oct 26, 2016 | 3.450 | 3.470 | 3.250 | 3.300 | 64,410 | -0.15(-4.35%) |
Oct 25, 2016 | 3.500 | 3.550 | 3.400 | 3.450 | 50,567 | -0.05(-1.43%) |
Oct 24, 2016 | 3.500 | 3.600 | 3.450 | 3.500 | 40,902 | -0.03(-0.85%) |
Oct 21, 2016 | 3.450 | 3.550 | 3.450 | 3.530 | 53,885 | +0.04(+1.15%) |
Oct 20, 2016 | 3.500 | 3.500 | 3.425 | 3.490 | 56,117 | -0.01(-0.29%) |
Oct 19, 2016 | 3.510 | 3.550 | 3.400 | 3.500 | 46,195 | -0.05(-1.41%) |
Oct 18, 2016 | 3.500 | 3.600 | 3.400 | 3.550 | 49,668 | +0.10(+2.90%) |
Oct 17, 2016 | 3.400 | 3.500 | 3.050 | 3.450 | 92,637 | +0.00(+0.00%) |
Oct 14, 2016 | 3.450 | 3.550 | 3.400 | 3.450 | 117,139 | +0.00(+0.00%) |
Oct 13, 2016 | 3.550 | 3.600 | 3.450 | 3.450 | 81,056 | -0.20(-5.48%) |
Oct 12, 2016 | 3.550 | 3.800 | 3.550 | 3.650 | 136,140 | +0.05(+1.39%) |
Oct 11, 2016 | 3.500 | 3.650 | 3.450 | 3.600 | 202,675 | +0.11(+3.15%) |
Oct 10, 2016 | 3.500 | 3.550 | 3.450 | 3.490 | 67,823 | +0.06(+1.75%) |
Oct 07, 2016 | 3.420 | 3.450 | 3.410 | 3.430 | 69,289 | -0.01(-0.29%) |
Oct 06, 2016 | 3.490 | 3.520 | 3.400 | 3.440 | 122,668 | -0.02(-0.58%) |
Oct 05, 2016 | 3.500 | 3.520 | 3.450 | 3.460 | 74,922 | -0.02(-0.57%) |
Oct 04, 2016 | 3.590 | 3.590 | 3.460 | 3.480 | 119,432 | -0.07(-1.97%) |
Oct 03, 2016 | 3.460 | 3.600 | 3.460 | 3.550 | 63,394 | -0.05(-1.39%) |
Sep 30, 2016 | 3.580 | 3.600 | 3.490 | 3.600 | 49,767 | +0.02(+0.56%) |
Sep 29, 2016 | 3.620 | 3.650 | 3.450 | 3.580 | 88,152 | +0.01(+0.28%) |
Sep 28, 2016 | 3.610 | 3.680 | 3.510 | 3.570 | 64,983 | +0.01(+0.28%) |
Sep 27, 2016 | 3.490 | 3.630 | 3.400 | 3.560 | 143,906 | +0.05(+1.42%) |
Sep 26, 2016 | 3.600 | 3.600 | 3.380 | 3.510 | 173,525 | -0.04(-1.13%) |
Sep 23, 2016 | 3.180 | 3.640 | 3.160 | 3.550 | 555,564 | +0.40(+12.70%) |
Sep 22, 2016 | 3.130 | 3.180 | 3.110 | 3.150 | 127,826 | +0.05(+1.61%) |
Sep 21, 2016 | 3.130 | 3.190 | 3.100 | 3.100 | 106,332 | -0.04(-1.27%) |
Sep 20, 2016 | 3.200 | 3.250 | 3.120 | 3.140 | 149,351 | -0.03(-0.95%) |
Sep 19, 2016 | 3.180 | 3.190 | 3.120 | 3.170 | 87,605 | +0.07(+2.26%) |
Sep 16, 2016 | 3.070 | 3.289 | 3.060 | 3.100 | 253,663 | +0.04(+1.31%) |
Sep 15, 2016 | 2.940 | 3.065 | 2.890 | 3.060 | 91,640 | +0.16(+5.66%) |
Sep 14, 2016 | 2.940 | 2.970 | 2.890 | 2.896 | 65,940 | -0.06(-2.16%) |
Sep 13, 2016 | 3.050 | 3.050 | 2.930 | 2.960 | 97,623 | -0.05(-1.66%) |
Sep 12, 2016 | 2.980 | 3.050 | 2.870 | 3.010 | 114,131 | +0.03(+1.01%) |
Sep 09, 2016 | 2.942 | 3.000 | 2.880 | 2.980 | 113,403 | +0.05(+1.71%) |
Sep 08, 2016 | 2.958 | 3.010 | 2.930 | 2.930 | 56,474 | -0.05(-1.68%) |
Sep 07, 2016 | 3.030 | 3.050 | 2.930 | 2.980 | 49,404 | -0.03(-1.00%) |
Sep 06, 2016 | 2.940 | 3.040 | 2.940 | 3.010 | 63,548 | +0.01(+0.33%) |
Sep 02, 2016 | 3.010 | 3.000 | 3.000 | 3.000 | 33,800 | -0.01(-0.33%) |
Sep 01, 2016 | 3.030 | 3.040 | 2.950 | 3.010 | 75,735 | -0.03(-0.99%) |
Aug 31, 2016 | 3.140 | 3.150 | 3.010 | 3.040 | 40,716 | -0.08(-2.56%) |
Aug 30, 2016 | 3.090 | 3.150 | 3.020 | 3.120 | 34,758 | +0.00(+0.00%) |
Aug 29, 2016 | 3.100 | 3.139 | 3.030 | 3.120 | 87,312 | +0.07(+2.30%) |
Aug 26, 2016 | 3.140 | 3.210 | 3.050 | 3.050 | 37,492 | -0.09(-2.87%) |
Aug 25, 2016 | 3.170 | 3.230 | 3.060 | 3.140 | 81,523 | -0.01(-0.32%) |
Aug 24, 2016 | 3.240 | 3.330 | 3.100 | 3.150 | 137,936 | -0.16(-4.83%) |
Aug 23, 2016 | 3.360 | 3.410 | 3.260 | 3.310 | 219,782 | -0.03(-0.90%) |
Aug 22, 2016 | 3.180 | 3.370 | 3.130 | 3.340 | 387,848 | +0.20(+6.37%) |
Aug 19, 2016 | 3.160 | 3.210 | 3.104 | 3.140 | 109,742 | -0.02(-0.72%) |
Aug 18, 2016 | 3.070 | 3.200 | 3.070 | 3.163 | 188,640 | +0.11(+3.70%) |
Aug 17, 2016 | 3.100 | 3.170 | 2.940 | 3.050 | 167,772 | -0.05(-1.61%) |
Aug 16, 2016 | 3.000 | 3.220 | 2.980 | 3.100 | 397,275 | +0.11(+3.68%) |
Aug 15, 2016 | 2.960 | 3.010 | 2.920 | 2.990 | 84,087 | +0.07(+2.40%) |
Aug 12, 2016 | 3.000 | 3.060 | 2.880 | 2.920 | 63,170 | -0.09(-2.99%) |
Aug 11, 2016 | 3.080 | 3.116 | 2.990 | 3.010 | 54,785 | -0.07(-2.27%) |
Aug 10, 2016 | 3.140 | 3.140 | 3.000 | 3.080 | 106,467 | -0.04(-1.28%) |
Aug 09, 2016 | 3.180 | 3.180 | 3.090 | 3.120 | 64,134 | +0.04(+1.33%) |
Aug 08, 2016 | 3.000 | 3.179 | 2.980 | 3.079 | 184,959 | +0.12(+4.02%) |
Aug 05, 2016 | 2.790 | 3.060 | 2.760 | 2.960 | 212,688 | +0.17(+6.09%) |
Aug 04, 2016 | 2.680 | 3.060 | 2.680 | 2.790 | 425,657 | +0.23(+8.98%) |
Aug 03, 2016 | 2.450 | 2.590 | 2.450 | 2.560 | 42,053 | +0.07(+2.81%) |
Aug 02, 2016 | 2.690 | 2.690 | 2.450 | 2.490 | 48,615 | -0.14(-5.32%) |
Aug 01, 2016 | 2.610 | 2.670 | 2.450 | 2.630 | 101,567 | +0.00(+0.00%) |
Jul 29, 2016 | 2.670 | 2.750 | 2.628 | 2.630 | 49,922 | -0.12(-4.36%) |
Jul 28, 2016 | 2.500 | 2.800 | 2.460 | 2.750 | 343,608 | +0.28(+11.34%) |
Jul 27, 2016 | 2.483 | 2.500 | 2.460 | 2.470 | 40,031 | -0.01(-0.40%) |
Jul 26, 2016 | 2.490 | 2.500 | 2.480 | 2.480 | 20,459 | -0.01(-0.40%) |
Jul 25, 2016 | 2.500 | 2.500 | 2.460 | 2.490 | 21,134 | +0.02(+0.81%) |
Jul 22, 2016 | 2.480 | 2.495 | 2.470 | 2.470 | 18,420 | +0.02(+0.82%) |
Jul 21, 2016 | 2.442 | 2.494 | 2.440 | 2.450 | 18,070 | -0.01(-0.41%) |
Jul 20, 2016 | 2.456 | 2.500 | 2.440 | 2.460 | 14,969 | -0.02(-0.81%) |
Jul 19, 2016 | 2.470 | 2.495 | 2.430 | 2.480 | 20,487 | +0.05(+2.06%) |
Jul 18, 2016 | 2.440 | 2.450 | 2.430 | 2.430 | 17,865 | -0.01(-0.41%) |
Jul 15, 2016 | 2.447 | 2.480 | 2.440 | 2.440 | 12,060 | -0.00(-0.02%) |
Jul 14, 2016 | 2.450 | 2.490 | 2.440 | 2.441 | 19,715 | -0.02(-0.79%) |
Jul 13, 2016 | 2.490 | 2.490 | 2.450 | 2.460 | 28,330 | +0.00(+0.00%) |
Jul 12, 2016 | 2.480 | 2.500 | 2.460 | 2.460 | 32,475 | +0.01(+0.41%) |
Jul 11, 2016 | 2.490 | 2.510 | 2.440 | 2.450 | 69,597 | +0.05(+2.08%) |
Jul 08, 2016 | 2.320 | 2.420 | 2.360 | 2.400 | 14,587 | +0.04(+1.69%) |
Jul 07, 2016 | 2.330 | 2.480 | 2.330 | 2.360 | 25,350 | +0.02(+1.07%) |
Jul 06, 2016 | 2.260 | 2.360 | 2.260 | 2.335 | 19,454 | +0.06(+2.86%) |
Jul 05, 2016 | 2.200 | 2.350 | 2.200 | 2.270 | 28,439 | +0.01(+0.45%) |
Jul 01, 2016 | 2.300 | 2.260 | 2.260 | 2.260 | 31,500 | -0.01(-0.44%) |
Jun 30, 2016 | 2.190 | 2.400 | 2.150 | 2.270 | 44,374 | +0.06(+2.71%) |
Jun 29, 2016 | 2.180 | 2.260 | 2.160 | 2.210 | 22,568 | +0.02(+0.91%) |
Jun 28, 2016 | 2.160 | 2.200 | 2.160 | 2.190 | 12,031 | +0.07(+3.30%) |
Jun 27, 2016 | 2.140 | 2.190 | 2.110 | 2.120 | 28,359 | +0.00(+0.00%) |
Jun 24, 2016 | 2.040 | 2.210 | 2.040 | 2.120 | 31,138 | +0.00(+0.00%) |
Jun 23, 2016 | 2.170 | 2.220 | 2.120 | 2.120 | 16,608 | -0.06(-2.75%) |
Jun 22, 2016 | 2.230 | 2.260 | 2.180 | 2.180 | 15,555 | -0.06(-2.68%) |
Jun 21, 2016 | 2.180 | 2.280 | 2.180 | 2.240 | 63,954 | +0.01(+0.45%) |
Jun 20, 2016 | 2.250 | 2.280 | 2.200 | 2.230 | 38,534 | -0.04(-1.76%) |
Jun 17, 2016 | 2.130 | 2.270 | 2.100 | 2.270 | 85,453 | +0.08(+3.65%) |
Jun 16, 2016 | 2.260 | 2.330 | 2.150 | 2.190 | 81,346 | -0.08(-3.52%) |
Jun 15, 2016 | 2.350 | 2.475 | 2.190 | 2.270 | 97,533 | -0.05(-2.16%) |
Jun 14, 2016 | 2.300 | 2.350 | 2.290 | 2.320 | 53,425 | +0.02(+0.87%) |
Jun 13, 2016 | 2.350 | 2.340 | 2.250 | 2.300 | 159,163 | -0.04(-1.71%) |
Jun 10, 2016 | 2.520 | 2.540 | 2.280 | 2.340 | 75,484 | -0.16(-6.40%) |
Jun 09, 2016 | 2.480 | 2.540 | 2.480 | 2.500 | 47,131 | +0.02(+0.80%) |
Jun 08, 2016 | 2.460 | 2.540 | 2.460 | 2.480 | 34,553 | +0.01(+0.41%) |
Jun 07, 2016 | 2.500 | 2.520 | 2.460 | 2.470 | 37,318 | -0.05(-1.98%) |
Jun 06, 2016 | 2.540 | 2.540 | 2.470 | 2.520 | 51,511 | -0.01(-0.40%) |
Jun 03, 2016 | 2.480 | 2.540 | 2.480 | 2.530 | 9,777 | +0.04(+1.61%) |
Jun 02, 2016 | 2.460 | 2.550 | 2.460 | 2.490 | 36,300 | +0.03(+1.22%) |
Jun 01, 2016 | 2.490 | 2.540 | 2.460 | 2.460 | 28,360 | -0.04(-1.60%) |
May 31, 2016 | 2.510 | 2.540 | 2.420 | 2.500 | 101,205 | +0.01(+0.40%) |
May 27, 2016 | 2.550 | 2.490 | 2.490 | 2.490 | 27,200 | -0.01(-0.60%) |
May 26, 2016 | 2.500 | 2.537 | 2.435 | 2.505 | 97,542 | +0.04(+1.83%) |
May 25, 2016 | 2.410 | 2.480 | 2.410 | 2.460 | 91,059 | +0.07(+2.93%) |
May 24, 2016 | 2.320 | 2.400 | 2.310 | 2.390 | 63,852 | +0.07(+3.02%) |
May 23, 2016 | 2.210 | 2.369 | 2.210 | 2.320 | 103,929 | +0.11(+4.98%) |
May 20, 2016 | 2.250 | 2.290 | 2.210 | 2.210 | 29,626 | -0.04(-1.78%) |
May 19, 2016 | 2.210 | 2.260 | 2.210 | 2.250 | 34,454 | +0.01(+0.45%) |
May 18, 2016 | 2.210 | 2.280 | 2.210 | 2.240 | 30,761 | -0.01(-0.44%) |
May 17, 2016 | 2.230 | 2.250 | 2.190 | 2.250 | 22,414 | +0.00(+0.00%) |
May 16, 2016 | 2.230 | 2.250 | 2.210 | 2.250 | 25,690 | +0.04(+1.81%) |
May 13, 2016 | 2.170 | 2.220 | 2.116 | 2.210 | 20,272 | +0.04(+1.84%) |
May 12, 2016 | 2.190 | 2.240 | 2.170 | 2.170 | 58,488 | +0.03(+1.40%) |
May 11, 2016 | 2.150 | 2.200 | 2.110 | 2.140 | 42,881 | +0.04(+1.90%) |
May 10, 2016 | 2.100 | 2.160 | 2.070 | 2.100 | 28,020 | +0.02(+0.79%) |
May 09, 2016 | 2.100 | 2.100 | 2.050 | 2.084 | 14,863 | +0.04(+2.14%) |
May 06, 2016 | 2.130 | 2.170 | 2.020 | 2.040 | 110,654 | -0.05(-2.39%) |
May 05, 2016 | 2.000 | 2.205 | 2.000 | 2.090 | 133,774 | +0.10(+5.03%) |
May 04, 2016 | 1.920 | 1.990 | 1.920 | 1.990 | 49,495 | +0.05(+2.58%) |
May 03, 2016 | 1.980 | 1.980 | 1.920 | 1.940 | 43,510 | -0.05(-2.51%) |
May 02, 2016 | 2.000 | 2.000 | 1.950 | 1.990 | 29,846 | -0.02(-1.00%) |
Apr 29, 2016 | 2.010 | 2.070 | 1.960 | 2.010 | 37,188 | -0.01(-0.50%) |
Apr 28, 2016 | 2.020 | 2.060 | 2.020 | 2.020 | 53,006 | -0.02(-0.98%) |
Apr 27, 2016 | 1.970 | 2.050 | 1.970 | 2.040 | 56,818 | +0.05(+2.51%) |
Apr 26, 2016 | 1.900 | 2.000 | 1.900 | 1.990 | 59,493 | +0.05(+2.58%) |
Apr 25, 2016 | 1.870 | 1.940 | 1.870 | 1.940 | 27,727 | +0.07(+3.74%) |
Apr 22, 2016 | 1.900 | 1.940 | 1.870 | 1.870 | 40,279 | -0.05(-2.60%) |
Apr 21, 2016 | 1.920 | 1.950 | 1.890 | 1.920 | 15,471 | +0.02(+1.05%) |
Apr 20, 2016 | 1.879 | 1.920 | 1.879 | 1.900 | 24,762 | +0.00(+0.00%) |
Apr 19, 2016 | 1.899 | 1.900 | 1.870 | 1.900 | 3,923 | +0.03(+1.60%) |
Apr 18, 2016 | 1.870 | 1.920 | 1.870 | 1.870 | 20,200 | +0.00(+0.00%) |
Apr 15, 2016 | 1.910 | 1.920 | 1.870 | 1.870 | 22,208 | -0.04(-2.09%) |
Apr 14, 2016 | 1.870 | 1.920 | 1.870 | 1.910 | 26,463 | +0.04(+2.14%) |
Apr 13, 2016 | 1.870 | 1.910 | 1.870 | 1.870 | 59,878 | -0.00(-0.01%) |
Apr 12, 2016 | 1.880 | 1.920 | 1.850 | 1.870 | 65,539 | -0.02(-1.05%) |
Apr 11, 2016 | 1.880 | 1.920 | 1.880 | 1.890 | 10,183 | +0.01(+0.53%) |
Apr 08, 2016 | 1.899 | 1.922 | 1.880 | 1.880 | 24,398 | +0.00(+0.00%) |
Apr 07, 2016 | 1.900 | 1.943 | 1.880 | 1.880 | 29,174 | +0.01(+0.53%) |
Apr 06, 2016 | 1.870 | 1.920 | 1.870 | 1.870 | 22,469 | -0.05(-2.60%) |
Apr 05, 2016 | 1.879 | 1.920 | 1.879 | 1.920 | 17,139 | +0.03(+1.59%) |
Apr 04, 2016 | 1.900 | 1.920 | 1.870 | 1.890 | 23,139 | +0.02(+1.07%) |
Apr 01, 2016 | 1.850 | 1.940 | 1.850 | 1.870 | 85,860 | +0.05(+2.75%) |
Mar 31, 2016 | 1.930 | 1.940 | 1.820 | 1.820 | 31,075 | -0.08(-4.21%) |
Mar 30, 2016 | 1.890 | 1.950 | 1.860 | 1.900 | 37,203 | +0.06(+3.26%) |
Mar 29, 2016 | 1.860 | 1.915 | 1.840 | 1.840 | 45,079 | +0.04(+2.22%) |
Mar 28, 2016 | 1.770 | 1.880 | 1.770 | 1.800 | 23,911 | +0.01(+0.56%) |
Mar 24, 2016 | 1.830 | 1.790 | 1.790 | 1.790 | 28,500 | +0.00(+0.00%) |
Mar 23, 2016 | 1.820 | 1.830 | 1.780 | 1.790 | 15,576 | -0.02(-1.10%) |
Mar 22, 2016 | 1.829 | 1.830 | 1.810 | 1.810 | 24,774 | -0.02(-1.09%) |
Mar 21, 2016 | 1.750 | 1.830 | 1.750 | 1.830 | 22,961 | +0.08(+4.57%) |
Mar 18, 2016 | 1.750 | 1.820 | 1.750 | 1.750 | 68,150 | -0.04(-2.23%) |
Mar 17, 2016 | 1.760 | 1.800 | 1.760 | 1.790 | 29,740 | +0.03(+1.70%) |
Mar 16, 2016 | 1.750 | 1.801 | 1.750 | 1.760 | 48,530 | -0.01(-0.56%) |
Mar 15, 2016 | 1.770 | 1.780 | 1.750 | 1.770 | 17,808 | +0.01(+0.57%) |
Mar 14, 2016 | 1.750 | 1.790 | 1.750 | 1.760 | 29,885 | -0.02(-1.12%) |
Mar 11, 2016 | 1.799 | 1.800 | 1.750 | 1.780 | 36,040 | +0.00(+0.00%) |
Mar 10, 2016 | 1.660 | 1.780 | 1.660 | 1.780 | 45,297 | +0.03(+1.71%) |
Mar 09, 2016 | 1.730 | 1.760 | 1.730 | 1.750 | 33,458 | +0.03(+1.74%) |
Mar 08, 2016 | 1.740 | 1.750 | 1.720 | 1.720 | 46,889 | +0.00(+0.00%) |
Mar 07, 2016 | 1.650 | 1.750 | 1.650 | 1.720 | 34,558 | +0.03(+1.78%) |
Mar 04, 2016 | 1.620 | 1.700 | 1.620 | 1.690 | 37,382 | +0.05(+3.05%) |
Mar 03, 2016 | 1.640 | 1.690 | 1.640 | 1.640 | 39,539 | -0.13(-7.55%) |
Mar 02, 2016 | 1.740 | 1.780 | 1.713 | 1.774 | 57,021 | +0.07(+4.35%) |
Mar 01, 2016 | 1.640 | 1.740 | 1.640 | 1.700 | 25,263 | +0.04(+2.41%) |
Feb 29, 2016 | 1.710 | 1.740 | 1.660 | 1.660 | 47,949 | -0.05(-2.92%) |
Feb 26, 2016 | 1.710 | 1.710 | 1.700 | 1.710 | 18,057 | +0.02(+1.18%) |
Feb 25, 2016 | 1.700 | 1.720 | 1.620 | 1.690 | 25,101 | +0.01(+0.60%) |
Feb 24, 2016 | 1.700 | 1.700 | 1.660 | 1.680 | 35,885 | -0.02(-1.18%) |
Feb 23, 2016 | 1.650 | 1.720 | 1.640 | 1.700 | 58,312 | +0.01(+0.59%) |
Feb 22, 2016 | 1.680 | 1.730 | 1.680 | 1.690 | 57,329 | +0.07(+4.32%) |
Feb 19, 2016 | 1.681 | 1.690 | 1.620 | 1.620 | 27,505 | -0.02(-1.22%) |
Feb 18, 2016 | 1.670 | 1.711 | 1.640 | 1.640 | 44,110 | -0.05(-2.96%) |
Feb 17, 2016 | 1.620 | 1.690 | 1.620 | 1.690 | 42,488 | +0.07(+4.32%) |
Feb 16, 2016 | 1.570 | 1.650 | 1.550 | 1.620 | 29,897 | +0.05(+3.18%) |
Feb 12, 2016 | 1.640 | 1.570 | 1.570 | 1.570 | 33,400 | -0.01(-0.63%) |
Feb 11, 2016 | 1.580 | 1.630 | 1.560 | 1.580 | 50,181 | -0.02(-1.25%) |
Feb 10, 2016 | 1.591 | 1.640 | 1.580 | 1.600 | 60,388 | +0.01(+0.63%) |
Feb 09, 2016 | 1.600 | 1.650 | 1.580 | 1.590 | 24,600 | -0.01(-0.63%) |
Feb 08, 2016 | 1.650 | 1.680 | 1.580 | 1.600 | 45,547 | -0.05(-3.05%) |
Feb 05, 2016 | 1.690 | 1.710 | 1.650 | 1.650 | 93,211 | -0.04(-2.34%) |
Feb 04, 2016 | 1.680 | 1.720 | 1.680 | 1.690 | 55,637 | +0.01(+0.60%) |
Feb 03, 2016 | 1.680 | 1.710 | 1.661 | 1.680 | 22,912 | +0.00(+0.01%) |
Feb 02, 2016 | 1.670 | 1.720 | 1.660 | 1.680 | 27,563 | +0.01(+0.46%) |