Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.050 | 2.110 | 2.020 | 2.070 | 2,287,920 | +0.04(+1.97%) |
Nov 29, 2017 | 1.930 | 2.030 | 1.920 | 2.030 | 1,150,743 | +0.09(+4.64%) |
Nov 28, 2017 | 2.020 | 2.040 | 1.940 | 1.940 | 1,602,634 | -0.07(-3.48%) |
Nov 27, 2017 | 2.070 | 2.080 | 2.000 | 2.010 | 1,112,760 | -0.05(-2.43%) |
Nov 24, 2017 | 2.100 | 2.110 | 2.050 | 2.060 | 623,701 | +0.00(+0.00%) |
Nov 22, 2017 | 2.010 | 2.130 | 2.010 | 2.060 | 1,781,946 | +0.08(+4.04%) |
Nov 21, 2017 | 2.060 | 2.100 | 1.970 | 1.980 | 1,306,761 | -0.10(-4.81%) |
Nov 20, 2017 | 2.090 | 2.090 | 2.030 | 2.080 | 894,027 | -0.01(-0.48%) |
Nov 17, 2017 | 2.050 | 2.110 | 2.030 | 2.090 | 1,304,919 | +0.05(+2.45%) |
Nov 16, 2017 | 2.060 | 2.080 | 2.020 | 2.040 | 1,156,286 | -0.01(-0.49%) |
Nov 15, 2017 | 2.040 | 2.100 | 2.040 | 2.050 | 1,443,612 | -0.03(-1.44%) |
Nov 14, 2017 | 2.090 | 2.130 | 2.070 | 2.080 | 1,262,957 | -0.04(-1.89%) |
Nov 13, 2017 | 2.080 | 2.130 | 2.030 | 2.120 | 1,368,721 | +0.04(+1.92%) |
Nov 10, 2017 | 2.080 | 2.130 | 2.070 | 2.080 | 958,545 | -0.02(-0.72%) |
Nov 09, 2017 | 2.140 | 2.220 | 2.065 | 2.095 | 2,663,926 | -0.08(-3.90%) |
Nov 08, 2017 | 2.050 | 2.180 | 1.960 | 2.180 | 4,420,258 | +0.00(+0.00%) |
Nov 07, 2017 | 2.220 | 2.250 | 2.180 | 2.180 | 2,250,743 | -0.01(-0.46%) |
Nov 06, 2017 | 2.250 | 2.260 | 2.160 | 2.190 | 1,608,868 | -0.04(-1.79%) |
Nov 03, 2017 | 2.190 | 2.250 | 2.150 | 2.230 | 1,523,557 | +0.05(+2.29%) |
Nov 02, 2017 | 2.170 | 2.240 | 2.140 | 2.180 | 1,487,531 | +0.02(+0.93%) |
Nov 01, 2017 | 2.180 | 2.240 | 2.120 | 2.160 | 1,964,709 | +0.03(+1.41%) |
Oct 31, 2017 | 2.010 | 2.160 | 2.000 | 2.130 | 1,948,242 | +0.13(+6.50%) |
Oct 30, 2017 | 2.000 | 2.050 | 1.980 | 2.000 | 985,583 | +0.00(+0.00%) |
Oct 27, 2017 | 1.900 | 2.000 | 1.900 | 2.000 | 1,122,637 | +0.09(+4.71%) |
Oct 26, 2017 | 1.950 | 1.950 | 1.890 | 1.910 | 542,485 | -0.03(-1.55%) |
Oct 25, 2017 | 1.960 | 1.970 | 1.920 | 1.940 | 964,997 | -0.01(-0.51%) |
Oct 24, 2017 | 1.950 | 1.970 | 1.920 | 1.950 | 621,246 | +0.04(+2.09%) |
Oct 23, 2017 | 1.980 | 1.990 | 1.900 | 1.910 | 752,969 | -0.05(-2.55%) |
Oct 20, 2017 | 2.000 | 2.000 | 1.921 | 1.960 | 1,005,397 | -0.03(-1.51%) |
Oct 19, 2017 | 2.020 | 2.050 | 1.930 | 1.990 | 1,403,263 | -0.05(-2.45%) |
Oct 18, 2017 | 2.050 | 2.140 | 2.000 | 2.040 | 2,142,268 | +0.01(+0.49%) |
Oct 17, 2017 | 2.010 | 2.040 | 1.970 | 2.030 | 1,241,979 | +0.04(+2.01%) |
Oct 16, 2017 | 1.910 | 2.000 | 1.900 | 1.990 | 1,589,825 | +0.08(+4.19%) |
Oct 13, 2017 | 1.910 | 1.950 | 1.890 | 1.910 | 989,619 | +0.04(+2.14%) |
Oct 12, 2017 | 1.920 | 1.930 | 1.860 | 1.870 | 539,602 | -0.06(-3.11%) |
Oct 11, 2017 | 1.920 | 1.930 | 1.871 | 1.930 | 496,622 | +0.02(+1.05%) |
Oct 10, 2017 | 1.940 | 1.950 | 1.880 | 1.910 | 620,968 | +0.00(+0.00%) |
Oct 09, 2017 | 1.880 | 1.910 | 1.860 | 1.910 | 418,557 | +0.02(+1.06%) |
Oct 06, 2017 | 1.930 | 1.950 | 1.880 | 1.890 | 598,357 | -0.07(-3.57%) |
Oct 05, 2017 | 1.900 | 1.960 | 1.880 | 1.960 | 731,283 | +0.06(+3.16%) |
Oct 04, 2017 | 1.930 | 1.950 | 1.880 | 1.900 | 611,264 | -0.01(-0.52%) |
Oct 03, 2017 | 1.910 | 1.960 | 1.880 | 1.910 | 756,514 | -0.04(-2.05%) |
Oct 02, 2017 | 1.850 | 1.950 | 1.850 | 1.950 | 859,363 | +0.07(+3.72%) |
Sep 29, 2017 | 2.000 | 2.040 | 1.871 | 1.880 | 2,087,470 | -0.09(-4.57%) |
Sep 28, 2017 | 2.050 | 2.060 | 1.930 | 1.970 | 1,384,637 | -0.05(-2.48%) |
Sep 27, 2017 | 2.050 | 2.100 | 1.910 | 2.020 | 2,440,269 | -0.03(-1.46%) |
Sep 26, 2017 | 1.910 | 2.050 | 1.860 | 2.050 | 2,645,393 | +0.15(+7.89%) |
Sep 25, 2017 | 1.850 | 1.930 | 1.849 | 1.900 | 1,274,180 | +0.06(+3.26%) |
Sep 22, 2017 | 1.770 | 1.840 | 1.764 | 1.840 | 1,200,831 | +0.08(+4.55%) |
Sep 21, 2017 | 1.760 | 1.770 | 1.730 | 1.760 | 697,720 | +0.00(+0.00%) |
Sep 20, 2017 | 1.740 | 1.770 | 1.720 | 1.760 | 1,322,976 | +0.03(+1.73%) |
Sep 19, 2017 | 1.700 | 1.760 | 1.690 | 1.730 | 1,230,162 | +0.01(+0.58%) |
Sep 18, 2017 | 1.670 | 1.720 | 1.660 | 1.720 | 1,090,690 | +0.07(+4.24%) |
Sep 15, 2017 | 1.720 | 1.730 | 1.650 | 1.650 | 1,353,978 | -0.08(-4.62%) |
Sep 14, 2017 | 1.730 | 1.750 | 1.700 | 1.730 | 840,522 | +0.02(+1.17%) |
Sep 13, 2017 | 1.650 | 1.720 | 1.630 | 1.710 | 1,276,333 | +0.08(+4.91%) |
Sep 12, 2017 | 1.650 | 1.680 | 1.620 | 1.630 | 641,672 | -0.02(-1.21%) |
Sep 11, 2017 | 1.640 | 1.660 | 1.610 | 1.650 | 576,589 | +0.00(+0.00%) |
Sep 08, 2017 | 1.710 | 1.710 | 1.590 | 1.650 | 1,157,793 | -0.05(-2.94%) |
Sep 07, 2017 | 1.750 | 1.770 | 1.670 | 1.700 | 1,256,225 | -0.06(-3.41%) |
Sep 06, 2017 | 1.710 | 1.770 | 1.710 | 1.760 | 1,081,803 | +0.06(+3.53%) |
Sep 05, 2017 | 1.720 | 1.740 | 1.690 | 1.700 | 469,615 | -0.02(-1.16%) |
Sep 01, 2017 | 1.720 | 1.720 | 1.650 | 1.720 | 524,929 | +0.02(+1.18%) |
Aug 31, 2017 | 1.670 | 1.720 | 1.660 | 1.700 | 1,281,503 | +0.04(+2.41%) |
Aug 30, 2017 | 1.640 | 1.680 | 1.610 | 1.660 | 460,985 | +0.01(+0.61%) |
Aug 29, 2017 | 1.650 | 1.670 | 1.620 | 1.650 | 723,005 | -0.01(-0.60%) |
Aug 28, 2017 | 1.760 | 1.780 | 1.640 | 1.660 | 926,920 | -0.11(-6.21%) |
Aug 25, 2017 | 1.750 | 1.780 | 1.730 | 1.770 | 585,575 | +0.03(+1.72%) |
Aug 24, 2017 | 1.680 | 1.750 | 1.650 | 1.740 | 664,508 | +0.06(+3.57%) |
Aug 23, 2017 | 1.690 | 1.720 | 1.680 | 1.680 | 603,808 | -0.01(-0.59%) |
Aug 22, 2017 | 1.680 | 1.735 | 1.660 | 1.690 | 577,829 | +0.01(+0.60%) |
Aug 21, 2017 | 1.680 | 1.700 | 1.660 | 1.680 | 498,195 | -0.02(-1.18%) |
Aug 18, 2017 | 1.640 | 1.715 | 1.640 | 1.700 | 1,106,196 | +0.03(+1.80%) |
Aug 17, 2017 | 1.680 | 1.725 | 1.660 | 1.670 | 793,774 | -0.03(-1.76%) |
Aug 16, 2017 | 1.720 | 1.750 | 1.680 | 1.700 | 527,482 | -0.03(-1.73%) |
Aug 15, 2017 | 1.670 | 1.730 | 1.640 | 1.730 | 983,499 | +0.06(+3.59%) |
Aug 14, 2017 | 1.710 | 1.740 | 1.660 | 1.670 | 1,163,876 | -0.02(-1.18%) |
Aug 11, 2017 | 1.700 | 1.790 | 1.640 | 1.690 | 1,851,508 | +0.08(+4.97%) |
Aug 10, 2017 | 1.660 | 1.710 | 1.605 | 1.610 | 1,150,965 | -0.06(-3.59%) |
Aug 09, 2017 | 1.560 | 1.710 | 1.520 | 1.670 | 1,890,947 | +0.00(+0.00%) |
Aug 08, 2017 | 1.640 | 1.710 | 1.630 | 1.670 | 795,402 | -0.01(-0.60%) |
Aug 07, 2017 | 1.690 | 1.690 | 1.630 | 1.680 | 866,936 | -0.02(-1.18%) |
Aug 04, 2017 | 1.620 | 1.720 | 1.580 | 1.700 | 742,138 | +0.11(+6.92%) |
Aug 03, 2017 | 1.670 | 1.680 | 1.580 | 1.590 | 856,835 | -0.09(-5.36%) |
Aug 02, 2017 | 1.720 | 1.720 | 1.640 | 1.680 | 699,008 | -0.03(-1.75%) |
Aug 01, 2017 | 1.770 | 1.775 | 1.710 | 1.710 | 536,897 | -0.07(-3.93%) |
Jul 31, 2017 | 1.770 | 1.815 | 1.760 | 1.780 | 1,047,570 | -0.02(-1.11%) |
Jul 28, 2017 | 1.720 | 1.820 | 1.720 | 1.800 | 1,008,521 | +0.07(+4.05%) |
Jul 27, 2017 | 1.770 | 1.800 | 1.710 | 1.730 | 913,380 | -0.04(-2.26%) |
Jul 26, 2017 | 1.690 | 1.790 | 1.690 | 1.770 | 1,425,846 | +0.10(+5.99%) |
Jul 25, 2017 | 1.650 | 1.715 | 1.640 | 1.670 | 988,490 | +0.05(+3.09%) |
Jul 24, 2017 | 1.680 | 1.680 | 1.610 | 1.620 | 790,792 | +0.01(+0.62%) |
Jul 21, 2017 | 1.670 | 1.670 | 1.610 | 1.610 | 2,138,797 | -0.04(-2.42%) |
Jul 20, 2017 | 1.720 | 1.640 | 1.650 | 1,428,369 | -0.02(-1.20%) | |
Jul 19, 2017 | 1.590 | 1.680 | 1.575 | 1.670 | 1,887,932 | +0.08(+5.03%) |
Jul 18, 2017 | 1.630 | 1.630 | 1.570 | 1.590 | 1,096,342 | -0.01(-0.63%) |
Jul 17, 2017 | 1.630 | 1.640 | 1.580 | 1.600 | 614,694 | -0.03(-1.84%) |
Jul 14, 2017 | 1.630 | 1.680 | 1.590 | 1.630 | 1,305,790 | +0.01(+0.62%) |
Jul 13, 2017 | 1.640 | 1.650 | 1.600 | 1.620 | 1,403,919 | -0.03(-1.82%) |
Jul 12, 2017 | 1.610 | 1.650 | 1.590 | 1.650 | 1,362,980 | +0.06(+3.77%) |
Jul 11, 2017 | 1.560 | 1.625 | 1.550 | 1.590 | 567,751 | +0.02(+1.27%) |
Jul 10, 2017 | 1.550 | 1.590 | 1.510 | 1.570 | 777,471 | +0.02(+1.29%) |
Jul 07, 2017 | 1.560 | 1.570 | 1.510 | 1.550 | 741,264 | -0.01(-0.64%) |
Jul 06, 2017 | 1.600 | 1.655 | 1.550 | 1.560 | 1,057,165 | -0.02(-1.27%) |
Jul 05, 2017 | 1.650 | 1.650 | 1.565 | 1.580 | 924,167 | -0.11(-6.51%) |
Jul 03, 2017 | 1.620 | 1.690 | 1.620 | 1.690 | 532,794 | +0.07(+4.32%) |
Jun 30, 2017 | 1.570 | 1.630 | 1.520 | 1.620 | 1,554,600 | +0.04(+2.53%) |
Jun 29, 2017 | 1.510 | 1.590 | 1.510 | 1.580 | 1,887,223 | +0.07(+4.64%) |
Jun 28, 2017 | 1.520 | 1.570 | 1.500 | 1.510 | 1,747,122 | -0.01(-0.66%) |
Jun 27, 2017 | 1.590 | 1.600 | 1.520 | 1.520 | 856,788 | -0.06(-3.80%) |
Jun 26, 2017 | 1.600 | 1.630 | 1.510 | 1.580 | 1,471,481 | -0.01(-0.63%) |
Jun 23, 2017 | 1.600 | 1.450 | 1.590 | 5,706,538 | +0.06(+3.92%) | |
Jun 22, 2017 | 1.700 | 1.710 | 1.520 | 1.530 | 3,596,535 | -0.14(-8.38%) |
Jun 21, 2017 | 1.820 | 1.830 | 1.660 | 1.670 | 2,166,500 | -0.17(-9.24%) |
Jun 20, 2017 | 1.820 | 1.850 | 1.730 | 1.840 | 1,461,229 | +0.01(+0.55%) |
Jun 19, 2017 | 1.830 | 1.860 | 1.820 | 1.830 | 690,708 | +0.00(+0.00%) |
Jun 16, 2017 | 1.810 | 1.890 | 1.810 | 1.830 | 1,784,790 | +0.01(+0.55%) |
Jun 15, 2017 | 1.880 | 1.910 | 1.800 | 1.820 | 1,126,894 | -0.07(-3.70%) |
Jun 14, 2017 | 1.970 | 1.990 | 1.860 | 1.890 | 1,148,950 | -0.09(-4.55%) |
Jun 13, 2017 | 1.960 | 2.020 | 1.930 | 1.980 | 948,817 | +0.02(+1.02%) |
Jun 12, 2017 | 1.960 | 2.010 | 1.945 | 1.960 | 1,243,988 | +0.02(+1.03%) |
Jun 09, 2017 | 1.890 | 1.970 | 1.870 | 1.940 | 841,452 | +0.05(+2.65%) |
Jun 08, 2017 | 1.850 | 1.920 | 1.830 | 1.890 | 685,731 | +0.02(+1.07%) |
Jun 07, 2017 | 1.940 | 1.950 | 1.830 | 1.870 | 1,002,020 | -0.08(-4.10%) |
Jun 06, 2017 | 1.830 | 1.950 | 1.810 | 1.950 | 1,096,186 | +0.11(+5.98%) |
Jun 05, 2017 | 1.820 | 1.860 | 1.800 | 1.840 | 692,539 | +0.01(+0.55%) |
Jun 02, 2017 | 1.850 | 1.865 | 1.800 | 1.830 | 737,337 | -0.02(-1.08%) |
Jun 01, 2017 | 1.860 | 1.905 | 1.840 | 1.850 | 723,537 | +0.01(+0.54%) |
May 31, 2017 | 1.830 | 1.870 | 1.800 | 1.840 | 987,942 | +0.01(+0.55%) |
May 30, 2017 | 1.940 | 1.940 | 1.820 | 1.830 | 1,569,790 | -0.10(-5.18%) |
May 26, 2017 | 1.950 | 1.960 | 1.870 | 1.930 | 2,805,111 | +0.01(+0.52%) |
May 25, 2017 | 1.930 | 2.000 | 1.860 | 1.920 | 1,501,284 | +0.02(+1.05%) |
May 24, 2017 | 1.880 | 2.080 | 1.872 | 1.900 | 4,532,758 | +0.03(+1.60%) |
May 23, 2017 | 1.880 | 1.895 | 1.850 | 1.870 | 543,253 | -0.01(-0.53%) |
May 22, 2017 | 1.880 | 1.920 | 1.850 | 1.880 | 706,239 | +0.02(+1.08%) |
May 19, 2017 | 1.850 | 1.910 | 1.840 | 1.860 | 1,720,887 | +0.02(+1.09%) |
May 18, 2017 | 1.900 | 1.920 | 1.820 | 1.840 | 1,288,180 | -0.05(-2.65%) |
May 17, 2017 | 1.940 | 1.970 | 1.890 | 1.890 | 927,166 | -0.08(-4.06%) |
May 16, 2017 | 1.920 | 2.000 | 1.903 | 1.970 | 1,369,029 | +0.04(+2.07%) |
May 15, 2017 | 2.000 | 2.000 | 1.895 | 1.930 | 1,450,415 | +0.00(+0.00%) |
May 12, 2017 | 1.830 | 1.940 | 1.820 | 1.930 | 1,305,365 | +0.11(+6.04%) |
May 11, 2017 | 1.950 | 1.970 | 1.820 | 1.820 | 1,394,058 | -0.10(-5.21%) |
May 10, 2017 | 1.890 | 2.000 | 1.860 | 1.920 | 1,822,716 | +0.05(+2.67%) |
May 09, 2017 | 1.820 | 1.880 | 1.790 | 1.870 | 1,351,822 | +0.08(+4.47%) |
May 08, 2017 | 1.740 | 1.800 | 1.720 | 1.790 | 1,001,166 | +0.07(+4.07%) |
May 05, 2017 | 1.710 | 1.765 | 1.690 | 1.720 | 1,597,648 | +0.02(+1.18%) |
May 04, 2017 | 1.820 | 1.820 | 1.660 | 1.700 | 1,705,001 | -0.12(-6.59%) |
May 03, 2017 | 1.850 | 1.860 | 1.780 | 1.820 | 852,574 | +0.00(+0.00%) |
May 02, 2017 | 1.890 | 1.910 | 1.780 | 1.820 | 925,643 | -0.07(-3.70%) |
May 01, 2017 | 1.850 | 1.900 | 1.823 | 1.890 | 680,511 | +0.02(+1.07%) |
Apr 28, 2017 | 1.940 | 1.980 | 1.810 | 1.870 | 2,064,456 | -0.05(-2.60%) |
Apr 27, 2017 | 1.980 | 2.000 | 1.890 | 1.920 | 912,214 | -0.08(-4.00%) |
Apr 26, 2017 | 1.970 | 2.100 | 1.940 | 2.000 | 2,081,857 | +0.03(+1.52%) |
Apr 25, 2017 | 1.940 | 1.990 | 1.910 | 1.970 | 618,603 | +0.04(+2.07%) |
Apr 24, 2017 | 1.930 | 1.970 | 1.890 | 1.930 | 1,319,740 | +0.03(+1.58%) |
Apr 21, 2017 | 1.790 | 1.920 | 1.770 | 1.900 | 1,396,249 | +0.10(+5.56%) |
Apr 20, 2017 | 1.860 | 1.910 | 1.790 | 1.800 | 1,331,489 | -0.05(-2.70%) |
Apr 19, 2017 | 2.000 | 2.000 | 1.840 | 1.850 | 1,148,769 | -0.10(-5.13%) |
Apr 18, 2017 | 1.980 | 2.020 | 1.920 | 1.950 | 948,876 | -0.04(-2.01%) |
Apr 17, 2017 | 1.960 | 2.035 | 1.920 | 1.990 | 1,043,675 | +0.03(+1.53%) |
Apr 13, 2017 | 2.100 | 2.120 | 1.960 | 1.960 | 1,295,835 | -0.16(-7.55%) |
Apr 12, 2017 | 2.180 | 2.200 | 2.090 | 2.120 | 1,155,763 | -0.07(-3.20%) |
Apr 11, 2017 | 2.220 | 2.240 | 2.170 | 2.190 | 1,165,828 | -0.02(-0.90%) |
Apr 10, 2017 | 2.230 | 2.250 | 2.180 | 2.210 | 853,671 | +0.01(+0.45%) |
Apr 07, 2017 | 2.280 | 2.340 | 2.180 | 2.200 | 2,139,284 | -0.04(-1.79%) |
Apr 06, 2017 | 2.150 | 2.250 | 2.100 | 2.240 | 1,629,321 | +0.09(+4.19%) |
Apr 05, 2017 | 2.150 | 2.200 | 2.075 | 2.150 | 4,454,716 | +0.02(+0.94%) |
Apr 04, 2017 | 2.000 | 2.150 | 1.980 | 2.130 | 2,521,362 | +0.12(+5.97%) |
Apr 03, 2017 | 2.030 | 2.040 | 1.960 | 2.010 | 823,917 | -0.01(-0.50%) |
Mar 31, 2017 | 1.950 | 2.040 | 1.920 | 2.020 | 1,276,552 | +0.08(+4.12%) |
Mar 30, 2017 | 2.000 | 2.040 | 1.940 | 1.940 | 1,044,507 | -0.05(-2.51%) |
Mar 29, 2017 | 1.950 | 2.065 | 1.950 | 1.990 | 1,192,002 | +0.03(+1.53%) |
Mar 28, 2017 | 1.910 | 1.990 | 1.910 | 1.960 | 1,094,410 | +0.03(+1.55%) |
Mar 27, 2017 | 1.950 | 2.010 | 1.880 | 1.930 | 1,128,123 | -0.09(-4.46%) |
Mar 24, 2017 | 2.020 | 2.080 | 2.000 | 2.020 | 1,523,513 | -0.01(-0.49%) |
Mar 23, 2017 | 2.010 | 2.070 | 1.990 | 2.030 | 1,384,932 | -0.02(-0.98%) |
Mar 22, 2017 | 1.940 | 2.050 | 1.870 | 2.050 | 2,986,755 | +0.11(+5.67%) |
Mar 21, 2017 | 2.090 | 2.110 | 1.930 | 1.940 | 2,461,256 | -0.16(-7.62%) |
Mar 20, 2017 | 1.920 | 2.170 | 1.880 | 2.100 | 3,792,175 | +0.13(+6.60%) |
Mar 17, 2017 | 1.890 | 1.985 | 1.860 | 1.970 | 3,064,960 | +0.09(+4.79%) |
Mar 16, 2017 | 1.850 | 1.960 | 1.810 | 1.880 | 3,492,207 | +0.10(+5.62%) |
Mar 15, 2017 | 1.690 | 1.850 | 1.617 | 1.780 | 4,765,551 | +0.21(+13.38%) |
Mar 14, 2017 | 1.610 | 1.610 | 1.520 | 1.570 | 3,673,663 | -0.08(-4.85%) |
Mar 13, 2017 | 1.680 | 1.709 | 1.620 | 1.650 | 2,808,437 | -0.03(-1.79%) |
Mar 10, 2017 | 1.820 | 1.830 | 1.680 | 1.680 | 2,163,235 | -0.10(-5.62%) |
Mar 09, 2017 | 1.700 | 1.800 | 1.670 | 1.780 | 2,615,640 | +0.00(+0.00%) |
Mar 08, 2017 | 2.030 | 2.035 | 1.770 | 1.780 | 4,405,081 | -0.26(-12.75%) |
Mar 07, 2017 | 2.130 | 2.130 | 1.980 | 2.040 | 2,788,535 | -0.08(-3.77%) |
Mar 06, 2017 | 2.120 | 2.130 | 2.050 | 2.120 | 1,182,801 | +0.02(+0.71%) |
Mar 03, 2017 | 2.120 | 2.170 | 2.090 | 2.105 | 996,258 | -0.02(-1.17%) |
Mar 02, 2017 | 2.230 | 2.250 | 2.120 | 2.130 | 1,126,520 | -0.11(-4.91%) |
Mar 01, 2017 | 2.150 | 2.240 | 2.120 | 2.240 | 1,636,816 | +0.12(+5.66%) |
Feb 28, 2017 | 2.200 | 2.200 | 2.105 | 2.120 | 2,895,505 | -0.08(-3.64%) |
Feb 27, 2017 | 2.170 | 2.230 | 2.130 | 2.200 | 2,528,537 | +0.04(+1.85%) |
Feb 24, 2017 | 2.190 | 2.230 | 2.110 | 2.160 | 3,221,550 | -0.05(-2.26%) |
Feb 23, 2017 | 2.260 | 2.280 | 2.190 | 2.210 | 3,393,351 | -0.03(-1.34%) |
Feb 22, 2017 | 2.250 | 2.300 | 2.230 | 2.240 | 5,091,030 | -0.01(-0.44%) |
Feb 21, 2017 | 2.360 | 2.390 | 2.230 | 2.250 | 2,306,159 | -0.06(-2.60%) |
Feb 17, 2017 | 2.310 | 2.310 | 2.310 | 0 | +0.05(+2.21%) | |
Feb 16, 2017 | 2.280 | 2.300 | 2.230 | 2.260 | 2,150,668 | -0.03(-1.31%) |
Feb 15, 2017 | 2.400 | 2.400 | 2.220 | 2.290 | 2,050,537 | -0.11(-4.58%) |
Feb 14, 2017 | 2.330 | 2.410 | 2.300 | 2.400 | 1,701,659 | +0.08(+3.45%) |
Feb 13, 2017 | 2.330 | 2.370 | 2.280 | 2.320 | 1,122,632 | +0.00(+0.00%) |
Feb 10, 2017 | 2.330 | 2.380 | 2.290 | 2.320 | 1,377,118 | +0.03(+1.31%) |
Feb 09, 2017 | 2.270 | 2.320 | 2.210 | 2.290 | 2,254,379 | +0.05(+2.23%) |
Feb 08, 2017 | 2.350 | 2.365 | 2.210 | 2.240 | 3,179,523 | -0.14(-5.88%) |
Feb 07, 2017 | 2.380 | 2.440 | 2.320 | 2.380 | 1,553,029 | -0.02(-0.83%) |
Feb 06, 2017 | 2.470 | 2.470 | 2.360 | 2.400 | 2,058,089 | -0.07(-2.83%) |
Feb 03, 2017 | 2.480 | 2.520 | 2.470 | 2.470 | 3,042,142 | -0.01(-0.40%) |
Feb 02, 2017 | 2.480 | 2.510 | 2.430 | 2.480 | 1,158,277 | +0.00(+0.00%) |
Feb 01, 2017 | 2.520 | 2.530 | 2.430 | 2.480 | 1,239,789 | +0.01(+0.40%) |
Jan 31, 2017 | 2.410 | 2.485 | 2.380 | 2.470 | 3,774,805 | +0.08(+3.35%) |
Jan 30, 2017 | 2.520 | 2.520 | 2.360 | 2.390 | 2,660,850 | -0.14(-5.53%) |
Jan 27, 2017 | 2.480 | 2.570 | 2.480 | 2.530 | 1,759,267 | +0.05(+2.02%) |
Jan 26, 2017 | 2.550 | 2.605 | 2.485 | 2.480 | 2,239,126 | -0.07(-2.75%) |
Jan 25, 2017 | 2.500 | 2.590 | 2.500 | 2.550 | 4,637,005 | +0.06(+2.41%) |
Jan 24, 2017 | 2.560 | 2.575 | 2.450 | 2.490 | 3,631,493 | -0.03(-1.19%) |
Jan 23, 2017 | 2.500 | 2.585 | 2.500 | 2.520 | 3,146,925 | +0.01(+0.40%) |
Jan 20, 2017 | 2.600 | 2.650 | 2.490 | 2.510 | 19,265,352 | -0.18(-6.69%) |
Jan 19, 2017 | 2.690 | 2.730 | 2.610 | 2.690 | 968,735 | -0.02(-0.74%) |
Jan 18, 2017 | 2.730 | 2.760 | 2.660 | 2.710 | 1,367,641 | -0.04(-1.45%) |
Jan 17, 2017 | 2.870 | 2.880 | 2.720 | 2.750 | 1,093,053 | -0.04(-1.43%) |
Jan 13, 2017 | 2.790 | 2.790 | 2.790 | 0 | +0.04(+1.45%) | |
Jan 12, 2017 | 2.850 | 2.850 | 2.710 | 2.750 | 1,174,565 | -0.07(-2.48%) |
Jan 11, 2017 | 2.770 | 2.850 | 2.700 | 2.820 | 1,388,472 | +0.06(+2.17%) |
Jan 10, 2017 | 2.730 | 2.840 | 2.730 | 2.760 | 1,423,686 | +0.04(+1.47%) |
Jan 09, 2017 | 2.760 | 2.830 | 2.692 | 2.720 | 1,567,642 | -0.06(-2.16%) |
Jan 06, 2017 | 2.890 | 2.890 | 2.760 | 2.780 | 2,225,204 | -0.06(-2.11%) |
Jan 05, 2017 | 2.980 | 2.990 | 2.800 | 2.840 | 2,251,506 | -0.04(-1.39%) |
Jan 04, 2017 | 2.690 | 2.900 | 2.640 | 2.880 | 3,249,601 | +0.21(+7.87%) |
Jan 03, 2017 | 2.640 | 2.680 | 2.550 | 2.670 | 1,904,466 | +0.10(+3.89%) |
Dec 30, 2016 | 2.570 | 2.570 | 2.570 | 0 | -0.07(-2.65%) | |
Dec 29, 2016 | 2.640 | 2.650 | 2.580 | 2.640 | 953,542 | +0.00(+0.00%) |
Dec 28, 2016 | 2.670 | 2.670 | 2.560 | 2.640 | 804,621 | -0.01(-0.38%) |
Dec 27, 2016 | 2.630 | 2.680 | 2.590 | 2.650 | 772,771 | +0.04(+1.53%) |
Dec 23, 2016 | 2.610 | 2.610 | 2.610 | 0 | -0.01(-0.38%) | |
Dec 22, 2016 | 2.680 | 2.690 | 2.600 | 2.620 | 782,270 | -0.01(-0.38%) |
Dec 21, 2016 | 2.580 | 2.700 | 2.580 | 2.630 | 1,328,171 | +0.06(+2.33%) |
Dec 20, 2016 | 2.570 | 2.620 | 2.550 | 2.570 | 1,293,986 | +0.02(+0.78%) |
Dec 19, 2016 | 2.580 | 2.640 | 2.529 | 2.550 | 1,934,153 | +0.03(+1.19%) |
Dec 16, 2016 | 2.460 | 2.590 | 2.440 | 2.520 | 2,329,846 | +0.09(+3.70%) |
Dec 15, 2016 | 2.320 | 2.440 | 2.270 | 2.430 | 2,002,675 | +0.09(+3.85%) |
Dec 14, 2016 | 2.440 | 2.450 | 2.300 | 2.340 | 1,294,172 | -0.08(-3.31%) |
Dec 13, 2016 | 2.460 | 2.510 | 2.390 | 2.420 | 1,192,122 | +0.02(+0.83%) |
Dec 12, 2016 | 2.520 | 2.550 | 2.350 | 2.400 | 2,566,945 | +0.11(+4.80%) |
Dec 09, 2016 | 2.290 | 2.355 | 2.270 | 2.290 | 1,774,995 | +0.04(+1.78%) |
Dec 08, 2016 | 2.090 | 2.340 | 2.060 | 2.250 | 2,948,555 | +0.16(+7.66%) |
Dec 07, 2016 | 2.150 | 2.160 | 2.080 | 2.090 | 1,097,945 | -0.07(-3.24%) |
Dec 06, 2016 | 2.120 | 2.200 | 2.050 | 2.160 | 1,995,472 | +0.03(+1.41%) |
Dec 05, 2016 | 2.190 | 2.230 | 2.120 | 2.130 | 1,731,877 | -0.01(-0.47%) |
Dec 02, 2016 | 2.150 | 2.200 | 2.100 | 2.140 | 1,591,521 | -0.02(-0.93%) |