Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.683 | 1.683 | 1.626 | 1.645 | 2,093,251 | -0.05(-2.81%) |
Oct 30, 2017 | 1.683 | 1.702 | 1.664 | 1.692 | 1,696,693 | +0.03(+1.71%) |
Oct 27, 2017 | 1.635 | 1.678 | 1.626 | 1.664 | 3,003,067 | +0.05(+2.94%) |
Oct 26, 2017 | 1.654 | 1.654 | 1.588 | 1.616 | 5,096,812 | +0.04(+2.41%) |
Oct 25, 2017 | 1.616 | 1.626 | 1.559 | 1.578 | 4,343,503 | +0.04(+2.47%) |
Oct 24, 2017 | 1.569 | 1.590 | 1.531 | 1.540 | 3,990,825 | +0.00(+0.00%) |
Oct 23, 2017 | 1.569 | 1.578 | 1.531 | 1.540 | 4,367,707 | -0.04(-2.41%) |
Oct 20, 2017 | 1.578 | 1.588 | 1.569 | 1.578 | 2,981,441 | -0.03(-1.78%) |
Oct 19, 2017 | 1.626 | 1.664 | 1.597 | 1.607 | 4,848,592 | -0.07(-3.98%) |
Oct 18, 2017 | 1.673 | 1.702 | 1.673 | 1.673 | 4,658,971 | -0.03(-1.68%) |
Oct 17, 2017 | 1.711 | 1.721 | 1.673 | 1.702 | 3,146,012 | -0.02(-1.11%) |
Oct 16, 2017 | 1.778 | 1.787 | 1.711 | 1.721 | 3,592,988 | -0.07(-3.72%) |
Oct 13, 2017 | 1.787 | 1.787 | 1.759 | 1.787 | 2,847,997 | +0.01(+0.53%) |
Oct 12, 2017 | 1.844 | 1.844 | 1.778 | 1.778 | 3,637,928 | -0.00(-0.19%) |
Oct 11, 2017 | 1.781 | 1.791 | 1.734 | 1.781 | 2,712,105 | +0.00(+0.00%) |
Oct 10, 2017 | 1.800 | 1.800 | 1.762 | 1.781 | 1,994,366 | -0.02(-1.04%) |
Oct 09, 2017 | 1.772 | 1.800 | 1.744 | 1.800 | 2,087,908 | +0.03(+1.59%) |
Oct 06, 2017 | 1.697 | 1.781 | 1.678 | 1.772 | 3,480,485 | +0.06(+3.28%) |
Oct 05, 2017 | 1.716 | 1.730 | 1.706 | 1.716 | 1,455,220 | -0.01(-0.54%) |
Oct 04, 2017 | 1.762 | 1.762 | 1.716 | 1.725 | 2,185,953 | +0.00(+0.00%) |
Oct 03, 2017 | 1.687 | 1.753 | 1.687 | 1.725 | 2,182,026 | +0.04(+2.22%) |
Oct 02, 2017 | 1.678 | 1.703 | 1.673 | 1.687 | 2,066,186 | -0.03(-1.64%) |
Sep 29, 2017 | 1.725 | 1.744 | 1.697 | 1.716 | 1,856,462 | +0.01(+0.55%) |
Sep 28, 2017 | 1.687 | 1.725 | 1.687 | 1.706 | 1,681,605 | +0.00(+0.00%) |
Sep 27, 2017 | 1.678 | 1.734 | 1.669 | 1.706 | 2,865,488 | -0.03(-1.62%) |
Sep 26, 2017 | 1.781 | 1.800 | 1.734 | 1.734 | 2,790,635 | -0.09(-5.13%) |
Sep 25, 2017 | 1.753 | 1.847 | 1.734 | 1.828 | 2,659,731 | +0.08(+4.84%) |
Sep 22, 2017 | 1.734 | 1.781 | 1.725 | 1.744 | 2,382,642 | +0.04(+2.20%) |
Sep 21, 2017 | 1.744 | 1.762 | 1.706 | 1.706 | 3,808,066 | -0.07(-3.70%) |
Sep 20, 2017 | 1.866 | 1.875 | 1.762 | 1.772 | 4,502,515 | -0.09(-5.02%) |
Sep 19, 2017 | 1.856 | 1.912 | 1.847 | 1.866 | 3,024,726 | +0.00(+0.00%) |
Sep 18, 2017 | 1.922 | 1.931 | 1.856 | 1.866 | 4,821,474 | -0.14(-7.01%) |
Sep 15, 2017 | 1.950 | 2.006 | 1.941 | 2.006 | 12,824,922 | +0.06(+2.88%) |
Sep 14, 2017 | 1.866 | 1.969 | 1.856 | 1.950 | 3,703,736 | +0.06(+2.97%) |
Sep 13, 2017 | 1.903 | 1.922 | 1.875 | 1.894 | 3,424,085 | -0.01(-0.49%) |
Sep 12, 2017 | 1.884 | 1.931 | 1.866 | 1.903 | 3,505,448 | +0.00(+0.00%) |
Sep 11, 2017 | 1.875 | 1.941 | 1.875 | 1.903 | 5,747,512 | -0.04(-1.93%) |
Sep 08, 2017 | 1.987 | 1.997 | 1.903 | 1.941 | 3,202,419 | -0.04(-1.90%) |
Sep 07, 2017 | 1.978 | 1.994 | 1.950 | 1.978 | 3,536,504 | +0.04(+1.93%) |
Sep 06, 2017 | 2.025 | 2.025 | 1.922 | 1.941 | 3,863,609 | -0.09(-4.61%) |
Sep 05, 2017 | 1.959 | 2.053 | 1.950 | 2.034 | 5,866,771 | +0.13(+6.90%) |
Sep 01, 2017 | 1.950 | 1.959 | 1.884 | 1.903 | 3,115,804 | -0.03(-1.46%) |
Aug 31, 2017 | 1.847 | 1.941 | 1.828 | 1.931 | 3,711,216 | +0.08(+4.57%) |
Aug 30, 2017 | 1.828 | 1.856 | 1.800 | 1.847 | 2,258,145 | -0.01(-0.51%) |
Aug 29, 2017 | 1.847 | 1.884 | 1.819 | 1.856 | 6,904,869 | +0.09(+5.32%) |
Aug 28, 2017 | 1.725 | 1.781 | 1.720 | 1.762 | 4,876,386 | +0.07(+4.44%) |
Aug 25, 2017 | 1.744 | 1.762 | 1.678 | 1.687 | 4,115,149 | -0.03(-1.64%) |
Aug 24, 2017 | 1.744 | 1.753 | 1.706 | 1.716 | 1,649,921 | -0.02(-1.08%) |
Aug 23, 2017 | 1.725 | 1.753 | 1.711 | 1.734 | 2,934,799 | +0.04(+2.21%) |
Aug 22, 2017 | 1.772 | 1.791 | 1.687 | 1.697 | 2,985,768 | -0.08(-4.23%) |
Aug 21, 2017 | 1.781 | 1.807 | 1.753 | 1.772 | 2,600,355 | +0.02(+1.07%) |
Aug 18, 2017 | 1.791 | 1.819 | 1.716 | 1.753 | 6,300,783 | +0.08(+5.06%) |
Aug 17, 2017 | 1.659 | 1.697 | 1.641 | 1.669 | 3,050,920 | +0.06(+3.49%) |
Aug 16, 2017 | 1.641 | 1.655 | 1.603 | 1.612 | 4,246,542 | -0.03(-1.71%) |
Aug 15, 2017 | 1.641 | 1.659 | 1.612 | 1.641 | 2,660,682 | -0.02(-1.13%) |
Aug 14, 2017 | 1.734 | 1.734 | 1.641 | 1.659 | 3,511,216 | -0.08(-4.84%) |
Aug 11, 2017 | 1.725 | 1.762 | 1.706 | 1.744 | 3,725,895 | +0.04(+2.20%) |
Aug 10, 2017 | 1.716 | 1.716 | 1.678 | 1.706 | 3,839,789 | +0.03(+1.68%) |
Aug 09, 2017 | 1.641 | 1.706 | 1.641 | 1.678 | 3,224,894 | +0.06(+3.47%) |
Aug 08, 2017 | 1.594 | 1.641 | 1.584 | 1.622 | 2,257,378 | +0.06(+3.59%) |
Aug 07, 2017 | 1.612 | 1.612 | 1.547 | 1.566 | 2,501,234 | -0.06(-3.47%) |
Aug 04, 2017 | 1.622 | 1.641 | 1.603 | 1.622 | 3,648,118 | -0.01(-0.57%) |
Aug 03, 2017 | 1.650 | 1.669 | 1.612 | 1.631 | 2,276,145 | -0.03(-1.70%) |
Aug 02, 2017 | 1.659 | 1.678 | 1.622 | 1.659 | 3,115,567 | -0.05(-2.75%) |
Aug 01, 2017 | 1.697 | 1.725 | 1.687 | 1.706 | 1,935,447 | +0.01(+0.55%) |
Jul 31, 2017 | 1.678 | 1.716 | 1.678 | 1.697 | 2,024,002 | +0.04(+2.26%) |
Jul 28, 2017 | 1.622 | 1.659 | 1.622 | 1.659 | 1,992,163 | +0.06(+3.51%) |
Jul 27, 2017 | 1.641 | 1.650 | 1.603 | 1.603 | 2,621,565 | -0.04(-2.29%) |
Jul 26, 2017 | 1.594 | 1.655 | 1.575 | 1.641 | 2,965,472 | +0.06(+3.55%) |
Jul 25, 2017 | 1.556 | 1.594 | 1.556 | 1.584 | 1,813,886 | +0.02(+1.20%) |
Jul 24, 2017 | 1.631 | 1.631 | 1.556 | 1.566 | 2,696,093 | -0.07(-4.02%) |
Jul 21, 2017 | 1.650 | 1.659 | 1.612 | 1.631 | 1,881,734 | +0.02(+1.16%) |
Jul 20, 2017 | 1.612 | 1.641 | 1.594 | 1.612 | 2,484,113 | -0.03(-1.71%) |
Jul 19, 2017 | 1.631 | 1.650 | 1.594 | 1.641 | 1,596,253 | +0.02(+1.16%) |
Jul 18, 2017 | 1.669 | 1.678 | 1.612 | 1.622 | 1,847,385 | -0.02(-1.14%) |
Jul 17, 2017 | 1.641 | 1.650 | 1.622 | 1.641 | 1,972,696 | +0.03(+1.74%) |
Jul 14, 2017 | 1.631 | 1.641 | 1.594 | 1.612 | 2,307,982 | +0.04(+2.38%) |
Jul 13, 2017 | 1.603 | 1.612 | 1.547 | 1.575 | 2,735,520 | -0.06(-3.45%) |
Jul 12, 2017 | 1.612 | 1.641 | 1.603 | 1.631 | 3,775,911 | +0.05(+2.96%) |
Jul 11, 2017 | 1.519 | 1.584 | 1.519 | 1.584 | 3,014,365 | +0.03(+1.81%) |
Jul 10, 2017 | 1.481 | 1.556 | 1.481 | 1.556 | 3,585,261 | +0.07(+4.40%) |
Jul 07, 2017 | 1.509 | 1.519 | 1.481 | 1.491 | 2,585,598 | -0.05(-3.05%) |
Jul 06, 2017 | 1.547 | 1.556 | 1.509 | 1.537 | 4,039,593 | +0.00(+0.00%) |
Jul 05, 2017 | 1.509 | 1.556 | 1.481 | 1.537 | 3,511,321 | +0.03(+1.86%) |
Jul 03, 2017 | 1.481 | 1.528 | 1.467 | 1.509 | 2,719,296 | -0.04(-2.42%) |
Jun 30, 2017 | 1.537 | 1.594 | 1.519 | 1.547 | 4,567,550 | +0.03(+1.85%) |
Jun 29, 2017 | 1.491 | 1.547 | 1.490 | 1.519 | 2,729,660 | -0.03(-1.82%) |
Jun 28, 2017 | 1.556 | 1.575 | 1.519 | 1.547 | 1,613,589 | -0.02(-1.20%) |
Jun 27, 2017 | 1.584 | 1.603 | 1.556 | 1.566 | 2,539,882 | -0.02(-1.18%) |
Jun 26, 2017 | 1.537 | 1.603 | 1.528 | 1.584 | 1,935,582 | -0.01(-0.59%) |
Jun 23, 2017 | 1.556 | 1.594 | 1.547 | 1.594 | 4,465,494 | +0.07(+4.94%) |
Jun 22, 2017 | 1.556 | 1.556 | 1.491 | 1.519 | 5,605,768 | -0.01(-0.61%) |
Jun 21, 2017 | 1.509 | 1.537 | 1.500 | 1.528 | 3,710,058 | +0.04(+2.52%) |
Jun 20, 2017 | 1.547 | 1.556 | 1.481 | 1.491 | 6,202,526 | -0.07(-4.79%) |
Jun 19, 2017 | 1.584 | 1.631 | 1.547 | 1.566 | 7,434,373 | -0.01(-0.60%) |
Jun 16, 2017 | 1.687 | 1.697 | 1.575 | 1.575 | 31,687,978 | -0.11(-6.67%) |
Jun 15, 2017 | 1.687 | 1.706 | 1.641 | 1.687 | 4,430,752 | +0.00(+0.00%) |
Jun 14, 2017 | 1.828 | 1.837 | 1.650 | 1.687 | 9,687,271 | -0.10(-5.76%) |
Jun 13, 2017 | 1.744 | 1.809 | 1.744 | 1.791 | 3,921,112 | +0.01(+0.53%) |
Jun 12, 2017 | 1.762 | 1.809 | 1.753 | 1.781 | 4,053,333 | +0.04(+2.15%) |
Jun 09, 2017 | 1.781 | 1.800 | 1.734 | 1.744 | 5,961,176 | -0.07(-4.12%) |
Jun 08, 2017 | 1.837 | 1.847 | 1.800 | 1.819 | 4,419,515 | -0.06(-3.00%) |
Jun 07, 2017 | 1.903 | 1.922 | 1.847 | 1.875 | 5,889,382 | -0.07(-3.85%) |
Jun 06, 2017 | 1.828 | 1.950 | 1.828 | 1.950 | 7,915,547 | +0.16(+8.90%) |
Jun 05, 2017 | 1.819 | 1.819 | 1.753 | 1.791 | 3,980,691 | -0.02(-1.04%) |
Jun 02, 2017 | 1.791 | 1.837 | 1.762 | 1.809 | 4,882,448 | +0.02(+1.05%) |
Jun 01, 2017 | 1.800 | 1.837 | 1.772 | 1.791 | 5,998,833 | -0.08(-4.50%) |
May 31, 2017 | 1.903 | 1.903 | 1.837 | 1.875 | 5,698,360 | -0.05(-2.44%) |
May 30, 2017 | 1.950 | 1.959 | 1.894 | 1.922 | 4,843,679 | -0.08(-3.76%) |
May 26, 2017 | 2.025 | 2.044 | 1.987 | 1.997 | 3,876,509 | -0.03(-1.39%) |
May 25, 2017 | 2.034 | 2.034 | 1.978 | 2.025 | 4,536,197 | -0.04(-1.82%) |
May 24, 2017 | 2.062 | 2.100 | 1.978 | 2.062 | 8,135,348 | -0.02(-0.90%) |
May 23, 2017 | 2.194 | 2.241 | 2.072 | 2.081 | 5,976,864 | -0.11(-5.13%) |
May 22, 2017 | 2.147 | 2.203 | 2.147 | 2.194 | 4,872,782 | +0.06(+2.63%) |
May 19, 2017 | 2.175 | 2.203 | 2.109 | 2.137 | 5,655,514 | +0.01(+0.44%) |
May 18, 2017 | 2.222 | 2.231 | 2.119 | 2.128 | 5,611,009 | -0.07(-2.99%) |
May 17, 2017 | 2.222 | 2.231 | 2.152 | 2.194 | 6,172,062 | +0.08(+3.54%) |
May 16, 2017 | 2.128 | 2.175 | 2.091 | 2.119 | 4,463,443 | -0.04(-1.74%) |
May 15, 2017 | 2.194 | 2.194 | 2.109 | 2.156 | 3,793,315 | -0.01(-0.43%) |
May 12, 2017 | 2.156 | 2.184 | 2.128 | 2.166 | 4,992,392 | +0.03(+1.32%) |
May 11, 2017 | 2.072 | 2.137 | 2.062 | 2.137 | 4,999,091 | +0.07(+3.17%) |
May 10, 2017 | 2.044 | 2.100 | 2.025 | 2.072 | 3,745,154 | +0.03(+1.38%) |
May 09, 2017 | 1.997 | 2.072 | 1.978 | 2.044 | 3,643,445 | +0.02(+0.93%) |
May 08, 2017 | 2.025 | 2.044 | 1.987 | 2.025 | 2,689,493 | +0.00(+0.00%) |
May 05, 2017 | 2.016 | 2.081 | 1.987 | 2.025 | 4,163,262 | +0.05(+2.37%) |
May 04, 2017 | 2.025 | 2.044 | 1.969 | 1.978 | 5,142,705 | -0.07(-3.65%) |
May 03, 2017 | 2.034 | 2.119 | 2.006 | 2.053 | 8,024,849 | +0.04(+1.86%) |
May 02, 2017 | 1.987 | 2.044 | 1.978 | 2.016 | 5,878,317 | +0.07(+3.86%) |
May 01, 2017 | 2.016 | 2.034 | 1.936 | 1.941 | 4,854,957 | -0.10(-5.05%) |
Apr 28, 2017 | 2.053 | 2.081 | 2.025 | 2.044 | 5,378,831 | +0.00(+0.00%) |
Apr 27, 2017 | 2.100 | 2.100 | 2.006 | 2.044 | 5,678,993 | -0.07(-3.11%) |
Apr 26, 2017 | 2.053 | 2.109 | 1.969 | 2.109 | 9,436,365 | +0.05(+2.27%) |
Apr 25, 2017 | 2.128 | 2.133 | 2.034 | 2.062 | 8,097,752 | -0.08(-3.93%) |
Apr 24, 2017 | 2.147 | 2.203 | 2.128 | 2.147 | 6,367,015 | -0.08(-3.78%) |
Apr 21, 2017 | 2.259 | 2.259 | 2.212 | 2.231 | 4,056,740 | -0.03(-1.25%) |
Apr 20, 2017 | 2.241 | 2.287 | 2.212 | 2.259 | 5,248,609 | +0.00(+0.00%) |
Apr 19, 2017 | 2.381 | 2.391 | 2.203 | 2.259 | 8,991,045 | -0.16(-6.59%) |
Apr 18, 2017 | 2.447 | 2.475 | 2.391 | 2.419 | 5,318,899 | -0.03(-1.15%) |
Apr 17, 2017 | 2.541 | 2.541 | 2.400 | 2.447 | 5,918,968 | -0.07(-2.97%) |
Apr 13, 2017 | 2.531 | 2.597 | 2.475 | 2.522 | 6,888,236 | -0.06(-2.18%) |
Apr 12, 2017 | 2.606 | 2.606 | 2.522 | 2.578 | 3,991,178 | -0.03(-1.08%) |
Apr 11, 2017 | 2.531 | 2.606 | 2.522 | 2.606 | 7,065,701 | +0.13(+5.30%) |
Apr 10, 2017 | 2.437 | 2.475 | 2.409 | 2.475 | 4,048,411 | -0.01(-0.38%) |
Apr 07, 2017 | 2.559 | 2.578 | 2.419 | 2.484 | 5,969,512 | -0.02(-0.75%) |
Apr 06, 2017 | 2.503 | 2.522 | 2.437 | 2.503 | 3,544,212 | -0.02(-0.74%) |
Apr 05, 2017 | 2.391 | 2.541 | 2.391 | 2.522 | 6,730,209 | +0.06(+2.28%) |
Apr 04, 2017 | 2.484 | 2.484 | 2.377 | 2.466 | 4,801,360 | +0.01(+0.38%) |
Apr 03, 2017 | 2.316 | 2.456 | 2.311 | 2.456 | 8,501,652 | +0.16(+6.94%) |
Mar 31, 2017 | 2.269 | 2.353 | 2.250 | 2.297 | 7,230,508 | +0.10(+4.70%) |
Mar 30, 2017 | 2.231 | 2.241 | 2.137 | 2.194 | 3,632,147 | -0.06(-2.50%) |
Mar 29, 2017 | 2.241 | 2.287 | 2.212 | 2.250 | 2,831,936 | +0.02(+0.84%) |
Mar 28, 2017 | 2.325 | 2.344 | 2.184 | 2.231 | 4,765,720 | -0.10(-4.42%) |
Mar 27, 2017 | 2.362 | 2.381 | 2.306 | 2.334 | 4,541,440 | +0.08(+3.75%) |
Mar 24, 2017 | 2.212 | 2.306 | 2.184 | 2.250 | 4,090,654 | +0.06(+2.56%) |
Mar 23, 2017 | 2.325 | 2.334 | 2.175 | 2.194 | 6,066,887 | -0.10(-4.49%) |
Mar 22, 2017 | 2.306 | 2.334 | 2.250 | 2.297 | 3,615,968 | -0.01(-0.41%) |
Mar 21, 2017 | 2.287 | 2.353 | 2.278 | 2.306 | 6,174,247 | +0.04(+1.65%) |
Mar 20, 2017 | 2.175 | 2.287 | 2.166 | 2.269 | 4,103,835 | +0.14(+6.61%) |
Mar 17, 2017 | 2.194 | 2.264 | 2.100 | 2.128 | 11,812,322 | -0.12(-5.42%) |
Mar 16, 2017 | 2.353 | 2.367 | 2.222 | 2.250 | 7,244,611 | -0.07(-3.23%) |
Mar 15, 2017 | 2.091 | 2.372 | 2.072 | 2.325 | 9,190,434 | +0.27(+13.22%) |
Mar 14, 2017 | 2.127 | 2.187 | 2.044 | 2.054 | 5,501,395 | -0.07(-3.46%) |
Mar 13, 2017 | 2.035 | 2.155 | 2.026 | 2.127 | 6,991,054 | +0.09(+4.53%) |
Mar 10, 2017 | 1.957 | 2.049 | 1.934 | 2.035 | 5,016,896 | +0.12(+6.25%) |
Mar 09, 2017 | 2.026 | 2.035 | 1.897 | 1.915 | 5,966,629 | -0.10(-5.02%) |
Mar 08, 2017 | 1.980 | 2.072 | 1.971 | 2.017 | 5,463,368 | -0.01(-0.45%) |
Mar 07, 2017 | 1.989 | 2.136 | 1.966 | 2.026 | 6,917,891 | +0.02(+0.92%) |
Mar 06, 2017 | 2.127 | 2.127 | 1.989 | 2.007 | 6,517,317 | -0.18(-8.40%) |
Mar 03, 2017 | 2.155 | 2.256 | 2.100 | 2.192 | 9,098,284 | -0.01(-0.42%) |
Mar 02, 2017 | 2.265 | 2.344 | 2.201 | 2.201 | 6,695,230 | -0.16(-6.64%) |
Mar 01, 2017 | 2.233 | 2.362 | 2.201 | 2.357 | 6,027,251 | +0.06(+2.40%) |
Feb 28, 2017 | 2.311 | 2.367 | 2.265 | 2.302 | 4,749,103 | +0.05(+2.04%) |
Feb 27, 2017 | 2.422 | 2.510 | 2.210 | 2.256 | 8,792,779 | -0.20(-8.24%) |
Feb 24, 2017 | 2.578 | 2.597 | 2.413 | 2.459 | 5,901,072 | -0.09(-3.61%) |
Feb 23, 2017 | 2.486 | 2.569 | 2.482 | 2.551 | 7,161,641 | +0.13(+5.32%) |
Feb 22, 2017 | 2.459 | 2.468 | 2.339 | 2.422 | 8,357,830 | -0.08(-3.31%) |
Feb 21, 2017 | 2.505 | 2.574 | 2.450 | 2.505 | 5,575,952 | -0.06(-2.16%) |
Feb 17, 2017 | 2.560 | 2.560 | 2.560 | 0 | -0.18(-6.71%) | |
Feb 16, 2017 | 2.643 | 2.753 | 2.624 | 2.744 | 7,484,869 | +0.12(+4.56%) |
Feb 15, 2017 | 2.560 | 2.643 | 2.523 | 2.624 | 5,149,098 | +0.07(+2.89%) |
Feb 14, 2017 | 2.532 | 2.578 | 2.477 | 2.551 | 6,175,333 | +0.07(+2.97%) |
Feb 13, 2017 | 2.505 | 2.523 | 2.440 | 2.477 | 6,313,255 | -0.06(-2.18%) |
Feb 10, 2017 | 2.486 | 2.551 | 2.468 | 2.532 | 6,029,937 | +0.04(+1.48%) |
Feb 09, 2017 | 2.578 | 2.615 | 2.477 | 2.496 | 7,259,941 | -0.08(-3.21%) |
Feb 08, 2017 | 2.615 | 2.689 | 2.532 | 2.578 | 13,416,187 | +0.04(+1.45%) |
Feb 07, 2017 | 2.578 | 2.643 | 2.505 | 2.542 | 9,927,039 | -0.06(-2.13%) |
Feb 06, 2017 | 2.532 | 2.597 | 2.422 | 2.597 | 8,193,874 | +0.15(+6.02%) |
Feb 03, 2017 | 2.468 | 2.486 | 2.422 | 2.450 | 3,731,587 | +0.00(+0.00%) |
Feb 02, 2017 | 2.486 | 2.505 | 2.394 | 2.450 | 5,399,314 | +0.07(+3.10%) |
Feb 01, 2017 | 2.348 | 2.390 | 2.302 | 2.376 | 6,201,292 | +0.03(+1.18%) |
Jan 31, 2017 | 2.348 | 2.367 | 2.293 | 2.348 | 4,861,309 | +0.06(+2.41%) |
Jan 30, 2017 | 2.330 | 2.339 | 2.247 | 2.293 | 4,374,063 | +0.05(+2.05%) |
Jan 27, 2017 | 2.182 | 2.265 | 2.173 | 2.247 | 2,324,879 | +0.07(+3.39%) |
Jan 26, 2017 | 2.164 | 2.238 | 2.164 | 2.173 | 3,724,873 | -0.11(-4.84%) |
Jan 25, 2017 | 2.238 | 2.302 | 2.210 | 2.284 | 4,519,138 | -0.01(-0.40%) |
Jan 24, 2017 | 2.339 | 2.367 | 2.247 | 2.293 | 5,058,776 | -0.05(-1.97%) |
Jan 23, 2017 | 2.330 | 2.348 | 2.284 | 2.339 | 3,770,326 | +0.06(+2.42%) |
Jan 20, 2017 | 2.256 | 2.357 | 2.219 | 2.284 | 4,701,534 | +0.00(+0.00%) |
Jan 19, 2017 | 2.219 | 2.302 | 2.201 | 2.284 | 3,933,207 | +0.01(+0.40%) |
Jan 18, 2017 | 2.348 | 2.357 | 2.224 | 2.275 | 4,265,818 | -0.08(-3.52%) |
Jan 17, 2017 | 2.357 | 2.376 | 2.311 | 2.357 | 4,131,274 | +0.08(+3.64%) |
Jan 13, 2017 | 2.275 | 2.275 | 2.275 | 0 | +0.05(+2.07%) | |
Jan 12, 2017 | 2.284 | 2.321 | 2.173 | 2.228 | 5,872,654 | -0.01(-0.41%) |
Jan 11, 2017 | 2.228 | 2.293 | 2.173 | 2.238 | 5,284,259 | -0.01(-0.41%) |
Jan 10, 2017 | 2.256 | 2.293 | 2.182 | 2.247 | 5,097,497 | +0.02(+0.83%) |
Jan 09, 2017 | 2.228 | 2.302 | 2.210 | 2.228 | 6,487,470 | +0.04(+1.68%) |
Jan 06, 2017 | 2.265 | 2.311 | 2.123 | 2.192 | 10,964,342 | -0.17(-7.03%) |
Jan 05, 2017 | 2.321 | 2.376 | 2.256 | 2.357 | 8,134,286 | +0.16(+7.11%) |
Jan 04, 2017 | 2.201 | 2.201 | 2.109 | 2.201 | 6,241,473 | +0.04(+1.70%) |
Jan 03, 2017 | 2.081 | 2.164 | 2.063 | 2.164 | 6,008,242 | +0.13(+6.33%) |
Dec 30, 2016 | 2.035 | 2.035 | 2.035 | 0 | -0.13(-5.96%) | |
Dec 29, 2016 | 2.044 | 2.182 | 2.026 | 2.164 | 7,994,006 | +0.16(+7.80%) |
Dec 28, 2016 | 1.980 | 2.026 | 1.906 | 2.007 | 5,762,456 | +0.06(+3.32%) |
Dec 27, 2016 | 1.925 | 1.989 | 1.897 | 1.943 | 5,657,608 | +0.06(+3.43%) |
Dec 23, 2016 | 1.879 | 1.879 | 1.879 | 0 | +0.09(+5.15%) | |
Dec 22, 2016 | 1.750 | 1.833 | 1.750 | 1.786 | 5,464,388 | +0.01(+0.52%) |
Dec 21, 2016 | 1.814 | 1.833 | 1.759 | 1.777 | 5,348,135 | -0.04(-2.03%) |
Dec 20, 2016 | 1.759 | 1.851 | 1.740 | 1.814 | 7,229,059 | +0.02(+1.03%) |
Dec 19, 2016 | 1.796 | 1.851 | 1.763 | 1.796 | 6,680,041 | +0.06(+3.17%) |
Dec 16, 2016 | 1.814 | 1.869 | 1.740 | 1.740 | 15,367,268 | -0.03(-1.56%) |
Dec 15, 2016 | 1.740 | 1.805 | 1.713 | 1.768 | 19,118,610 | -0.07(-4.00%) |
Dec 14, 2016 | 1.971 | 2.063 | 1.842 | 1.842 | 11,279,832 | -0.17(-8.68%) |
Dec 13, 2016 | 1.915 | 2.063 | 1.897 | 2.017 | 10,170,049 | +0.12(+6.31%) |
Dec 12, 2016 | 1.925 | 1.980 | 1.888 | 1.897 | 5,541,790 | -0.02(-0.96%) |
Dec 09, 2016 | 2.007 | 2.035 | 1.915 | 1.915 | 7,367,667 | -0.18(-8.77%) |
Dec 08, 2016 | 2.109 | 2.021 | 2.100 | 3,643,063 | +0.06(+2.70%) | |
Dec 07, 2016 | 2.026 | 2.136 | 2.007 | 2.044 | 6,814,127 | -0.01(-0.45%) |
Dec 06, 2016 | 1.980 | 2.063 | 1.980 | 2.054 | 5,952,018 | +0.04(+1.83%) |
Dec 05, 2016 | 1.980 | 2.100 | 1.934 | 2.017 | 7,820,845 | -0.09(-4.37%) |
Dec 02, 2016 | 2.127 | 2.164 | 2.072 | 2.109 | 4,829,214 | +0.00(+0.00%) |
Dec 01, 2016 | 2.035 | 2.196 | 2.017 | 2.109 | 4,470,297 | +0.01(+0.44%) |
Nov 30, 2016 | 2.090 | 2.136 | 2.063 | 2.100 | 3,269,672 | -0.04(-1.72%) |
Nov 29, 2016 | 2.118 | 2.182 | 2.090 | 2.136 | 3,468,002 | -0.13(-5.69%) |
Nov 28, 2016 | 2.155 | 2.265 | 2.118 | 2.265 | 6,442,736 | +0.17(+8.37%) |
Nov 25, 2016 | 2.072 | 2.146 | 2.063 | 2.090 | 2,754,250 | +0.07(+3.65%) |
Nov 23, 2016 | 2.017 | 2.017 | 2.017 | 0 | -0.17(-7.98%) | |
Nov 22, 2016 | 2.210 | 2.210 | 2.109 | 2.192 | 4,615,877 | -0.04(-1.65%) |
Nov 21, 2016 | 2.275 | 2.293 | 2.219 | 2.228 | 5,546,725 | -0.05(-2.02%) |
Nov 18, 2016 | 2.228 | 2.293 | 2.201 | 2.275 | 4,737,218 | -0.03(-1.20%) |
Nov 17, 2016 | 2.385 | 2.454 | 2.239 | 2.302 | 8,141,311 | -0.11(-4.58%) |
Nov 16, 2016 | 2.468 | 2.477 | 2.348 | 2.413 | 4,723,717 | -0.15(-5.76%) |
Nov 15, 2016 | 2.431 | 2.597 | 2.385 | 2.560 | 9,989,498 | +0.08(+3.35%) |
Nov 14, 2016 | 2.311 | 2.593 | 2.293 | 2.477 | 5,460,520 | +0.14(+5.91%) |
Nov 11, 2016 | 2.634 | 2.634 | 2.275 | 2.339 | 13,253,516 | -0.39(-14.19%) |
Nov 10, 2016 | 2.993 | 2.993 | 2.698 | 2.726 | 8,112,906 | -0.27(-8.92%) |
Nov 09, 2016 | 3.149 | 3.177 | 2.882 | 2.993 | 8,629,795 | +0.10(+3.50%) |
Nov 08, 2016 | 2.919 | 3.002 | 2.818 | 2.892 | 4,919,398 | -0.05(-1.57%) |
Nov 07, 2016 | 2.993 | 3.030 | 2.882 | 2.938 | 3,825,353 | -0.21(-6.73%) |
Nov 04, 2016 | 3.113 | 3.168 | 3.066 | 3.149 | 4,004,781 | +0.03(+0.89%) |
Nov 03, 2016 | 3.030 | 3.140 | 3.002 | 3.122 | 3,748,250 | +0.10(+3.35%) |
Nov 02, 2016 | 3.113 | 3.232 | 2.965 | 3.020 | 6,540,159 | -0.06(-1.80%) |