Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.180 | 1.200 | 1.150 | 1.160 | 80,072 | -0.00(-0.01%) |
Nov 29, 2017 | 1.160 | 1.250 | 1.150 | 1.160 | 317,850 | +0.00(+0.00%) |
Nov 28, 2017 | 1.200 | 1.200 | 1.150 | 1.160 | 65,226 | -0.03(-2.52%) |
Nov 27, 2017 | 1.150 | 1.290 | 1.140 | 1.190 | 330,143 | +0.04(+3.48%) |
Nov 24, 2017 | 1.170 | 1.320 | 1.121 | 1.150 | 252,206 | +0.04(+3.60%) |
Nov 22, 2017 | 1.070 | 1.150 | 1.048 | 1.110 | 248,915 | +0.05(+4.72%) |
Nov 21, 2017 | 1.050 | 1.160 | 1.050 | 1.060 | 235,635 | -0.01(-0.93%) |
Nov 20, 2017 | 0.9900 | 1.085 | 0.9900 | 1.070 | 323,665 | +0.05(+4.89%) |
Nov 17, 2017 | 1.050 | 1.080 | 0.9800 | 1.020 | 185,460 | -0.03(-2.86%) |
Nov 16, 2017 | 0.9900 | 1.060 | 0.9801 | 1.050 | 240,162 | +0.05(+5.00%) |
Nov 15, 2017 | 0.9900 | 1.010 | 0.9800 | 1.000 | 83,119 | +0.01(+1.01%) |
Nov 14, 2017 | 1.050 | 1.110 | 0.9750 | 0.9900 | 414,544 | -0.07(-6.60%) |
Nov 13, 2017 | 1.020 | 1.080 | 1.020 | 1.060 | 241,563 | +0.03(+2.91%) |
Nov 10, 2017 | 1.040 | 1.070 | 1.012 | 1.030 | 166,726 | -0.02(-1.90%) |
Nov 09, 2017 | 1.090 | 1.100 | 1.020 | 1.050 | 178,110 | -0.03(-2.78%) |
Nov 08, 2017 | 1.040 | 1.115 | 1.000 | 1.080 | 172,960 | +0.01(+0.93%) |
Nov 07, 2017 | 1.200 | 1.270 | 1.020 | 1.070 | 580,670 | -0.12(-10.08%) |
Nov 06, 2017 | 1.080 | 1.204 | 1.060 | 1.190 | 884,798 | +0.13(+12.51%) |
Nov 03, 2017 | 1.100 | 1.109 | 1.020 | 1.058 | 354,014 | -0.02(-2.06%) |
Nov 02, 2017 | 0.9400 | 1.190 | 0.9250 | 1.080 | 2,376,305 | +0.14(+14.29%) |
Nov 01, 2017 | 0.9600 | 0.9890 | 0.9300 | 0.9450 | 281,556 | +0.00(+0.36%) |
Oct 31, 2017 | 0.9300 | 0.9799 | 0.9200 | 0.9416 | 313,785 | +0.01(+1.25%) |
Oct 30, 2017 | 0.9600 | 0.9201 | 0.9300 | 83,089 | -0.01(-1.59%) | |
Oct 27, 2017 | 0.9600 | 0.9700 | 0.9250 | 0.9450 | 161,302 | +0.01(+1.56%) |
Oct 26, 2017 | 0.9700 | 0.9800 | 0.9210 | 0.9305 | 102,129 | -0.02(-2.05%) |
Oct 25, 2017 | 0.9600 | 0.9975 | 0.9100 | 0.9500 | 303,819 | +0.03(+3.26%) |
Oct 24, 2017 | 0.9499 | 0.9550 | 0.9100 | 0.9200 | 76,218 | -0.01(-1.08%) |
Oct 23, 2017 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 100,955 | -0.02(-2.62%) |
Oct 20, 2017 | 0.9900 | 0.9900 | 0.9200 | 0.9550 | 101,858 | -0.00(-0.47%) |
Oct 19, 2017 | 0.9400 | 0.9900 | 0.9216 | 0.9595 | 150,234 | -0.00(-0.03%) |
Oct 18, 2017 | 0.9337 | 1.080 | 0.8937 | 0.9598 | 681,180 | +0.05(+5.05%) |
Oct 17, 2017 | 0.9300 | 0.9300 | 0.8800 | 0.9137 | 176,435 | -0.02(-1.75%) |
Oct 16, 2017 | 0.8704 | 0.9400 | 0.8600 | 0.9300 | 243,993 | +0.08(+9.41%) |
Oct 13, 2017 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 422,950 | -0.01(-1.16%) |
Oct 12, 2017 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 391,838 | -0.04(-4.24%) |
Oct 11, 2017 | 0.9450 | 0.9450 | 0.8800 | 0.8981 | 102,625 | -0.01(-1.31%) |
Oct 10, 2017 | 0.9200 | 0.9700 | 0.8800 | 0.9100 | 377,699 | -0.01(-1.09%) |
Oct 09, 2017 | 0.9700 | 0.9750 | 0.9150 | 0.9200 | 419,356 | -0.02(-2.13%) |
Oct 06, 2017 | 0.9800 | 0.9800 | 0.9200 | 0.9400 | 599,197 | +0.05(+5.32%) |
Oct 05, 2017 | 0.9175 | 1.000 | 0.8925 | 0.8925 | 434,860 | -0.03(-3.50%) |
Oct 04, 2017 | 0.9300 | 0.9410 | 0.9101 | 0.9249 | 131,602 | -0.02(-1.61%) |
Oct 03, 2017 | 0.9300 | 0.9700 | 0.9200 | 0.9400 | 218,303 | -0.01(-1.05%) |
Oct 02, 2017 | 0.9799 | 0.9800 | 0.9100 | 0.9500 | 662,527 | -0.00(-0.16%) |
Sep 29, 2017 | 0.9900 | 1.010 | 0.9515 | 0.9515 | 1,471,184 | -0.19(-16.54%) |
Sep 28, 2017 | 1.300 | 1.300 | 1.120 | 1.140 | 83,742 | -0.10(-8.06%) |
Sep 27, 2017 | 1.360 | 1.380 | 1.240 | 1.240 | 49,979 | -0.03(-2.36%) |
Sep 26, 2017 | 1.320 | 1.400 | 1.270 | 1.270 | 51,915 | -0.08(-5.93%) |
Sep 25, 2017 | 1.350 | 1.400 | 1.240 | 1.350 | 47,372 | +0.01(+0.75%) |
Sep 22, 2017 | 1.250 | 1.380 | 1.250 | 1.340 | 52,915 | +0.09(+7.20%) |
Sep 21, 2017 | 1.270 | 1.300 | 1.250 | 1.250 | 26,362 | -0.04(-3.10%) |
Sep 20, 2017 | 1.330 | 1.410 | 1.220 | 1.290 | 39,177 | -0.05(-3.73%) |
Sep 19, 2017 | 1.380 | 1.380 | 1.210 | 1.340 | 52,841 | +0.00(+0.00%) |
Sep 18, 2017 | 1.300 | 1.500 | 1.120 | 1.340 | 307,625 | +0.13(+10.74%) |
Sep 15, 2017 | 1.280 | 1.390 | 1.210 | 1.210 | 33,746 | -0.09(-6.92%) |
Sep 14, 2017 | 1.430 | 1.430 | 1.270 | 1.300 | 51,996 | -0.14(-9.72%) |
Sep 13, 2017 | 1.230 | 1.440 | 1.230 | 1.440 | 25,500 | +0.04(+2.86%) |
Sep 12, 2017 | 1.180 | 1.400 | 1.180 | 1.400 | 49,401 | +0.18(+14.75%) |
Sep 11, 2017 | 1.190 | 1.270 | 1.150 | 1.220 | 25,981 | +0.00(+0.00%) |
Sep 08, 2017 | 1.322 | 1.365 | 1.220 | 1.220 | 22,482 | -0.09(-6.88%) |
Sep 07, 2017 | 1.350 | 1.413 | 1.281 | 1.310 | 33,215 | -0.07(-5.07%) |
Sep 06, 2017 | 1.300 | 1.380 | 1.250 | 1.380 | 18,468 | +0.06(+4.55%) |
Sep 05, 2017 | 1.190 | 1.330 | 1.190 | 1.320 | 76,167 | +0.12(+10.00%) |
Sep 01, 2017 | 1.170 | 1.240 | 1.160 | 1.200 | 47,932 | +0.04(+3.45%) |
Aug 31, 2017 | 1.140 | 1.300 | 1.130 | 1.160 | 78,022 | -0.02(-1.70%) |
Aug 30, 2017 | 1.150 | 1.240 | 1.150 | 1.180 | 47,095 | +0.00(+0.01%) |
Aug 29, 2017 | 1.280 | 1.280 | 1.130 | 1.180 | 93,494 | -0.05(-4.07%) |
Aug 28, 2017 | 1.380 | 1.445 | 1.220 | 1.230 | 43,817 | -0.12(-8.89%) |
Aug 25, 2017 | 1.230 | 1.430 | 1.220 | 1.350 | 58,112 | +0.13(+10.66%) |
Aug 24, 2017 | 1.210 | 1.310 | 1.210 | 1.220 | 14,428 | -0.03(-2.40%) |
Aug 23, 2017 | 1.210 | 1.330 | 1.170 | 1.250 | 23,883 | +0.00(+0.00%) |
Aug 22, 2017 | 1.410 | 1.410 | 1.250 | 1.250 | 11,394 | -0.11(-8.09%) |
Aug 21, 2017 | 1.410 | 1.410 | 1.331 | 1.360 | 14,555 | -0.01(-0.73%) |
Aug 18, 2017 | 1.300 | 1.390 | 1.300 | 1.370 | 28,319 | -0.03(-2.14%) |
Aug 17, 2017 | 1.330 | 1.480 | 1.330 | 1.400 | 27,013 | +0.01(+0.72%) |
Aug 16, 2017 | 1.460 | 1.480 | 1.360 | 1.390 | 24,748 | -0.05(-3.47%) |
Aug 15, 2017 | 1.540 | 1.540 | 1.380 | 1.440 | 9,686 | -0.05(-3.36%) |
Aug 14, 2017 | 1.640 | 1.640 | 1.380 | 1.490 | 33,518 | -0.10(-6.29%) |
Aug 11, 2017 | 1.480 | 1.590 | 1.320 | 1.590 | 51,046 | +0.09(+6.00%) |
Aug 10, 2017 | 1.320 | 1.500 | 1.260 | 1.500 | 56,454 | +0.17(+12.78%) |
Aug 09, 2017 | 1.300 | 1.390 | 1.270 | 1.330 | 25,579 | -0.01(-0.75%) |
Aug 08, 2017 | 1.370 | 1.409 | 1.290 | 1.340 | 21,137 | -0.04(-2.90%) |
Aug 07, 2017 | 1.460 | 1.460 | 1.350 | 1.380 | 62,523 | -0.11(-7.38%) |
Aug 04, 2017 | 1.547 | 1.638 | 1.350 | 1.490 | 58,507 | -0.16(-9.62%) |
Aug 03, 2017 | 1.800 | 1.800 | 1.540 | 1.649 | 35,595 | -0.15(-8.41%) |
Aug 02, 2017 | 1.670 | 1.800 | 1.571 | 1.800 | 46,987 | +0.12(+7.14%) |
Aug 01, 2017 | 1.860 | 1.933 | 1.650 | 1.680 | 50,907 | -0.19(-10.16%) |
Jul 31, 2017 | 2.090 | 2.090 | 1.821 | 1.870 | 60,581 | -0.23(-10.95%) |
Jul 28, 2017 | 2.010 | 2.160 | 1.930 | 2.100 | 76,558 | +0.09(+4.48%) |
Jul 27, 2017 | 2.070 | 2.150 | 2.010 | 2.010 | 48,338 | -0.08(-3.83%) |
Jul 26, 2017 | 2.100 | 2.167 | 2.000 | 2.090 | 71,191 | -0.02(-0.71%) |
Jul 25, 2017 | 2.000 | 2.236 | 2.000 | 2.105 | 107,002 | +0.10(+5.25%) |
Jul 24, 2017 | 2.100 | 2.150 | 2.000 | 2.000 | 45,073 | -0.15(-6.98%) |
Jul 21, 2017 | 2.217 | 2.250 | 2.100 | 2.150 | 67,423 | -0.03(-1.38%) |
Jul 20, 2017 | 2.230 | 2.230 | 2.100 | 2.180 | 136,116 | -0.07(-3.11%) |
Jul 19, 2017 | 2.100 | 2.330 | 2.090 | 2.250 | 179,672 | +0.14(+6.64%) |
Jul 18, 2017 | 2.310 | 2.339 | 2.000 | 2.110 | 329,583 | -0.21(-9.05%) |
Jul 17, 2017 | 2.380 | 2.500 | 2.160 | 2.320 | 304,904 | +0.17(+7.91%) |
Jul 14, 2017 | 2.450 | 2.800 | 2.150 | 2.150 | 2,115,260 | -0.33(-13.31%) |
Jul 13, 2017 | 1.760 | 3.100 | 1.720 | 2.480 | 8,913,176 | +0.72(+41.13%) |
Jul 12, 2017 | 1.800 | 1.860 | 1.606 | 1.757 | 239,338 | +0.02(+0.99%) |
Jul 11, 2017 | 1.820 | 2.180 | 1.510 | 1.740 | 2,434,784 | -0.49(-21.97%) |
Jul 10, 2017 | 0.8200 | 2.350 | 0.8200 | 2.230 | 5,116,167 | +1.46(+189.61%) |
Jul 07, 2017 | 0.8925 | 0.8980 | 0.7700 | 0.7700 | 14,321 | -0.08(-9.41%) |
Jul 06, 2017 | 0.8800 | 0.9228 | 0.8400 | 0.8500 | 3,866 | -0.09(-9.56%) |
Jul 05, 2017 | 0.9700 | 0.9700 | 0.8710 | 0.9399 | 6,557 | +0.00(+0.52%) |
Jul 03, 2017 | 0.9700 | 0.9700 | 0.9200 | 0.9350 | 10,362 | +0.01(+0.54%) |
Jun 30, 2017 | 0.9500 | 0.9680 | 0.9300 | 0.9300 | 13,188 | +0.02(+2.20%) |
Jun 29, 2017 | 0.9400 | 0.9750 | 0.8150 | 0.9100 | 27,333 | -0.04(-4.21%) |
Jun 28, 2017 | 1.030 | 1.030 | 0.9400 | 0.9500 | 157,266 | -0.07(-6.86%) |
Jun 27, 2017 | 1.040 | 1.060 | 1.010 | 1.020 | 7,784 | -0.03(-2.86%) |
Jun 26, 2017 | 1.030 | 1.070 | 1.030 | 1.050 | 8,616 | +0.02(+1.94%) |
Jun 23, 2017 | 1.040 | 1.090 | 0.9620 | 1.030 | 25,125 | -0.01(-0.96%) |
Jun 22, 2017 | 1.080 | 1.110 | 1.010 | 1.040 | 74,309 | -0.07(-6.31%) |
Jun 21, 2017 | 1.130 | 1.200 | 1.100 | 1.110 | 35,337 | -0.02(-1.77%) |
Jun 20, 2017 | 1.190 | 1.204 | 1.100 | 1.130 | 47,787 | -0.14(-11.02%) |
Jun 19, 2017 | 1.300 | 1.380 | 1.140 | 1.270 | 72,164 | +0.02(+1.59%) |
Jun 16, 2017 | 1.380 | 1.380 | 1.200 | 1.250 | 65,518 | -0.13(-9.42%) |
Jun 15, 2017 | 1.450 | 1.450 | 1.350 | 1.380 | 30,807 | -0.02(-1.43%) |
Jun 14, 2017 | 1.480 | 1.480 | 1.380 | 1.400 | 24,016 | -0.08(-5.41%) |
Jun 13, 2017 | 1.450 | 1.520 | 1.450 | 1.480 | 16,749 | +0.02(+1.37%) |
Jun 12, 2017 | 1.550 | 1.600 | 1.450 | 1.460 | 16,252 | -0.09(-5.81%) |
Jun 09, 2017 | 1.480 | 1.550 | 1.454 | 1.550 | 56,787 | +0.08(+5.44%) |
Jun 08, 2017 | 1.430 | 1.490 | 1.430 | 1.470 | 4,187 | +0.02(+1.38%) |
Jun 07, 2017 | 1.490 | 1.540 | 1.378 | 1.450 | 7,066 | -0.05(-3.33%) |
Jun 06, 2017 | 1.500 | 1.520 | 1.415 | 1.500 | 61,165 | -0.05(-3.23%) |
Jun 05, 2017 | 1.670 | 1.670 | 1.500 | 1.550 | 8,539 | -0.11(-6.63%) |
Jun 02, 2017 | 1.720 | 1.720 | 1.550 | 1.660 | 44,257 | -0.05(-2.92%) |
Jun 01, 2017 | 1.730 | 1.800 | 1.710 | 1.710 | 10,457 | -0.06(-3.39%) |
May 31, 2017 | 1.800 | 1.800 | 1.710 | 1.770 | 15,816 | -0.03(-1.67%) |
May 30, 2017 | 1.790 | 1.850 | 1.750 | 1.800 | 50,416 | +0.05(+2.86%) |
May 26, 2017 | 1.860 | 1.860 | 1.660 | 1.750 | 55,619 | -0.10(-5.41%) |
May 25, 2017 | 1.880 | 1.900 | 1.850 | 1.850 | 10,882 | -0.03(-1.60%) |
May 24, 2017 | 1.870 | 1.900 | 1.861 | 1.880 | 13,091 | +0.03(+1.62%) |
May 23, 2017 | 2.060 | 2.060 | 1.850 | 1.850 | 35,961 | -0.10(-5.13%) |
May 22, 2017 | 2.110 | 2.110 | 1.870 | 1.950 | 44,727 | -0.04(-2.01%) |
May 19, 2017 | 2.045 | 2.200 | 1.980 | 1.990 | 146,031 | -0.06(-2.93%) |
May 18, 2017 | 2.000 | 2.050 | 2.000 | 2.050 | 5,990 | +0.06(+3.02%) |
May 17, 2017 | 1.990 | 2.050 | 1.950 | 1.990 | 8,387 | +0.00(+0.00%) |
May 16, 2017 | 2.050 | 2.050 | 1.980 | 1.990 | 32,562 | -0.08(-3.86%) |
May 15, 2017 | 2.090 | 2.090 | 2.020 | 2.070 | 6,971 | +0.06(+2.99%) |
May 12, 2017 | 2.100 | 2.100 | 2.005 | 2.010 | 29,353 | +0.03(+1.52%) |
May 11, 2017 | 1.970 | 2.110 | 1.890 | 1.980 | 37,965 | -0.08(-3.65%) |
May 10, 2017 | 2.089 | 2.089 | 1.810 | 2.055 | 40,262 | -0.02(-1.20%) |
May 09, 2017 | 2.040 | 2.090 | 2.040 | 2.080 | 4,828 | +0.00(+0.00%) |
May 08, 2017 | 2.100 | 2.100 | 2.080 | 2.080 | 1,845 | -0.05(-2.35%) |
May 05, 2017 | 2.100 | 2.160 | 2.100 | 2.130 | 24,924 | -0.02(-0.93%) |
May 04, 2017 | 2.150 | 2.210 | 2.140 | 2.150 | 21,385 | -0.06(-2.71%) |
May 03, 2017 | 2.210 | 2.250 | 2.150 | 2.210 | 28,968 | -0.05(-2.21%) |
May 02, 2017 | 2.260 | 2.310 | 2.210 | 2.260 | 20,209 | +0.03(+1.35%) |
May 01, 2017 | 2.340 | 2.340 | 2.140 | 2.230 | 21,868 | -0.09(-3.88%) |
Apr 28, 2017 | 2.440 | 2.440 | 2.300 | 2.320 | 18,850 | -0.01(-0.43%) |
Apr 27, 2017 | 2.280 | 2.390 | 2.280 | 2.330 | 13,980 | -0.02(-0.85%) |
Apr 26, 2017 | 2.510 | 2.510 | 2.350 | 2.350 | 8,947 | -0.15(-6.00%) |
Apr 25, 2017 | 2.490 | 2.520 | 2.470 | 2.500 | 7,300 | +0.04(+1.63%) |
Apr 24, 2017 | 2.520 | 2.640 | 2.440 | 2.460 | 26,384 | +0.01(+0.41%) |
Apr 21, 2017 | 2.510 | 2.540 | 2.360 | 2.450 | 24,806 | -0.11(-4.39%) |
Apr 20, 2017 | 2.520 | 2.594 | 2.520 | 2.563 | 1,547 | +0.00(+0.10%) |
Apr 19, 2017 | 2.670 | 2.670 | 2.520 | 2.560 | 58,627 | -0.06(-2.29%) |
Apr 18, 2017 | 2.587 | 2.670 | 2.587 | 2.620 | 13,162 | -0.02(-0.76%) |
Apr 17, 2017 | 2.680 | 2.680 | 2.580 | 2.640 | 13,806 | +0.02(+0.96%) |
Apr 13, 2017 | 2.700 | 3.170 | 2.600 | 2.615 | 99,873 | +0.32(+13.70%) |
Apr 12, 2017 | 2.370 | 2.370 | 2.250 | 2.300 | 47,778 | +0.02(+0.88%) |
Apr 11, 2017 | 2.390 | 2.390 | 2.180 | 2.280 | 30,504 | -0.01(-0.44%) |
Apr 10, 2017 | 2.190 | 2.343 | 2.190 | 2.290 | 30,002 | +0.08(+3.62%) |
Apr 07, 2017 | 2.180 | 2.360 | 2.160 | 2.210 | 6,408 | -0.10(-4.33%) |
Apr 06, 2017 | 2.200 | 2.320 | 2.200 | 2.310 | 2,302 | +0.05(+2.21%) |
Apr 05, 2017 | 2.150 | 2.284 | 2.150 | 2.260 | 19,082 | +0.10(+4.63%) |
Apr 04, 2017 | 2.190 | 2.265 | 2.150 | 2.160 | 4,424 | -0.09(-4.00%) |
Apr 03, 2017 | 2.390 | 2.390 | 2.188 | 2.250 | 13,672 | -0.09(-3.85%) |
Mar 31, 2017 | 2.360 | 2.449 | 2.310 | 2.340 | 17,436 | +0.04(+1.74%) |
Mar 30, 2017 | 2.340 | 2.420 | 2.290 | 2.300 | 19,947 | -0.04(-1.84%) |
Mar 29, 2017 | 2.110 | 2.390 | 2.110 | 2.343 | 43,922 | +0.22(+10.53%) |
Mar 28, 2017 | 2.170 | 2.180 | 2.120 | 2.120 | 20,967 | -0.09(-4.07%) |
Mar 27, 2017 | 2.240 | 2.250 | 2.200 | 2.210 | 5,435 | -0.10(-4.33%) |
Mar 24, 2017 | 2.281 | 2.320 | 2.210 | 2.310 | 7,006 | -0.04(-1.70%) |
Mar 23, 2017 | 2.310 | 2.373 | 2.250 | 2.350 | 14,058 | +0.05(+2.17%) |
Mar 22, 2017 | 2.240 | 2.345 | 2.200 | 2.300 | 26,239 | +0.05(+2.22%) |
Mar 21, 2017 | 2.360 | 2.430 | 2.210 | 2.250 | 15,111 | -0.12(-5.06%) |
Mar 20, 2017 | 2.490 | 2.490 | 2.300 | 2.370 | 11,824 | -0.13(-5.20%) |
Mar 17, 2017 | 2.370 | 2.500 | 2.311 | 2.500 | 16,224 | +0.11(+4.60%) |
Mar 16, 2017 | 2.150 | 2.390 | 2.110 | 2.390 | 13,633 | +0.15(+6.70%) |
Mar 15, 2017 | 2.150 | 2.337 | 2.150 | 2.240 | 12,628 | +0.13(+6.16%) |
Mar 14, 2017 | 2.100 | 2.160 | 2.060 | 2.110 | 2,227 | +0.01(+0.48%) |
Mar 13, 2017 | 2.210 | 2.210 | 2.063 | 2.100 | 12,889 | -0.10(-4.55%) |
Mar 10, 2017 | 2.300 | 2.300 | 2.200 | 2.200 | 9,072 | -0.10(-4.35%) |
Mar 09, 2017 | 2.354 | 2.368 | 2.300 | 2.300 | 4,989 | -0.15(-6.12%) |
Mar 08, 2017 | 2.270 | 2.450 | 2.250 | 2.450 | 21,808 | +0.16(+6.99%) |
Mar 07, 2017 | 2.290 | 2.310 | 2.200 | 2.290 | 33,637 | -0.03(-1.29%) |
Mar 06, 2017 | 2.320 | 2.400 | 2.320 | 2.320 | 6,428 | -0.04(-1.69%) |
Mar 03, 2017 | 2.300 | 2.370 | 2.300 | 2.360 | 8,419 | +0.01(+0.43%) |
Mar 02, 2017 | 2.560 | 2.560 | 2.311 | 2.350 | 9,532 | -0.20(-7.84%) |
Mar 01, 2017 | 2.430 | 2.650 | 2.430 | 2.550 | 23,560 | +0.16(+6.69%) |
Feb 28, 2017 | 2.450 | 2.450 | 2.330 | 2.390 | 10,665 | -0.10(-4.02%) |
Feb 27, 2017 | 2.360 | 2.490 | 2.300 | 2.490 | 13,476 | +0.10(+4.18%) |
Feb 24, 2017 | 2.370 | 2.450 | 2.330 | 2.390 | 8,572 | +0.07(+3.02%) |
Feb 23, 2017 | 2.400 | 2.409 | 2.300 | 2.320 | 19,306 | -0.04(-1.69%) |
Feb 22, 2017 | 2.315 | 2.677 | 2.315 | 2.360 | 38,461 | +0.00(+0.00%) |
Feb 21, 2017 | 2.370 | 2.410 | 2.230 | 2.360 | 28,301 | +0.00(+0.00%) |
Feb 17, 2017 | 2.360 | 2.360 | 2.360 | 0 | -0.01(-0.42%) | |
Feb 16, 2017 | 2.458 | 2.460 | 2.350 | 2.370 | 10,125 | -0.09(-3.66%) |
Feb 15, 2017 | 2.470 | 2.490 | 2.450 | 2.460 | 10,051 | -0.03(-1.20%) |
Feb 14, 2017 | 2.470 | 2.510 | 2.470 | 2.490 | 16,004 | -0.02(-0.79%) |
Feb 13, 2017 | 2.500 | 2.530 | 2.480 | 2.510 | 22,754 | +0.03(+1.21%) |
Feb 10, 2017 | 2.520 | 2.570 | 2.480 | 2.480 | 18,041 | -0.08(-3.13%) |
Feb 09, 2017 | 2.521 | 2.620 | 2.521 | 2.560 | 8,676 | -0.02(-0.78%) |
Feb 08, 2017 | 2.530 | 2.580 | 2.450 | 2.580 | 12,930 | +0.04(+1.57%) |
Feb 07, 2017 | 2.500 | 2.685 | 2.450 | 2.540 | 32,601 | +0.01(+0.40%) |
Feb 06, 2017 | 2.464 | 2.530 | 2.450 | 2.530 | 5,772 | +0.08(+3.27%) |
Feb 03, 2017 | 2.433 | 2.550 | 2.410 | 2.450 | 24,627 | -0.02(-0.81%) |
Feb 02, 2017 | 2.500 | 2.606 | 2.470 | 2.470 | 6,814 | +0.00(+0.00%) |
Feb 01, 2017 | 2.750 | 2.750 | 2.456 | 2.470 | 28,348 | -0.28(-10.18%) |
Jan 31, 2017 | 2.710 | 2.760 | 2.620 | 2.750 | 11,456 | +0.14(+5.36%) |
Jan 30, 2017 | 2.800 | 2.830 | 2.600 | 2.610 | 21,307 | -0.22(-7.77%) |
Jan 27, 2017 | 2.760 | 3.050 | 2.750 | 2.830 | 54,398 | +0.08(+2.91%) |
Jan 26, 2017 | 2.800 | 2.800 | 2.714 | 2.750 | 16,189 | -0.10(-3.51%) |
Jan 25, 2017 | 2.810 | 2.950 | 2.810 | 2.850 | 19,027 | +0.08(+2.89%) |
Jan 24, 2017 | 2.900 | 2.901 | 2.763 | 2.770 | 9,403 | -0.12(-4.15%) |
Jan 23, 2017 | 2.920 | 3.056 | 2.840 | 2.890 | 18,276 | -0.11(-3.67%) |
Jan 20, 2017 | 2.920 | 3.090 | 2.900 | 3.000 | 18,898 | +0.10(+3.45%) |
Jan 19, 2017 | 2.970 | 2.990 | 2.600 | 2.900 | 95,184 | -0.11(-3.65%) |
Jan 18, 2017 | 3.003 | 3.090 | 2.840 | 3.010 | 50,797 | -0.04(-1.31%) |
Jan 17, 2017 | 3.000 | 3.220 | 3.000 | 3.050 | 18,264 | -0.10(-3.17%) |
Jan 13, 2017 | 3.150 | 3.150 | 3.150 | 0 | -0.07(-2.17%) | |
Jan 12, 2017 | 3.150 | 3.220 | 2.980 | 3.220 | 32,848 | +0.02(+0.63%) |
Jan 11, 2017 | 3.200 | 3.280 | 3.120 | 3.200 | 7,039 | -0.01(-0.31%) |
Jan 10, 2017 | 3.280 | 3.280 | 2.970 | 3.210 | 7,850 | -0.04(-1.23%) |
Jan 09, 2017 | 3.450 | 3.480 | 3.160 | 3.250 | 24,053 | -0.25(-7.14%) |
Jan 06, 2017 | 3.710 | 3.750 | 3.260 | 3.500 | 21,858 | -0.15(-4.11%) |
Jan 05, 2017 | 3.730 | 3.900 | 3.560 | 3.650 | 7,579 | -0.12(-3.18%) |
Jan 04, 2017 | 3.760 | 3.900 | 3.700 | 3.770 | 15,278 | +0.01(+0.27%) |
Jan 03, 2017 | 3.480 | 3.911 | 3.480 | 3.760 | 23,309 | +0.36(+10.59%) |
Dec 30, 2016 | 3.400 | 3.400 | 3.400 | 0 | -0.23(-6.34%) | |
Dec 29, 2016 | 3.670 | 3.695 | 3.590 | 3.630 | 11,249 | -0.06(-1.63%) |
Dec 28, 2016 | 3.790 | 3.790 | 3.671 | 3.690 | 28,433 | -0.11(-2.89%) |
Dec 27, 2016 | 3.670 | 3.960 | 3.670 | 3.800 | 24,224 | +0.00(+0.00%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | +0.13(+3.54%) | |
Dec 22, 2016 | 3.680 | 3.890 | 3.559 | 3.670 | 74,116 | -0.03(-0.81%) |
Dec 21, 2016 | 3.690 | 3.730 | 3.420 | 3.700 | 132,341 | -0.01(-0.27%) |
Dec 20, 2016 | 3.399 | 3.740 | 3.290 | 3.710 | 47,970 | +0.24(+6.92%) |
Dec 19, 2016 | 3.320 | 3.580 | 3.250 | 3.470 | 14,670 | +0.12(+3.58%) |
Dec 16, 2016 | 3.390 | 3.600 | 3.240 | 3.350 | 155,905 | -0.06(-1.76%) |
Dec 15, 2016 | 3.450 | 3.650 | 3.380 | 3.410 | 28,455 | -0.09(-2.57%) |
Dec 14, 2016 | 3.730 | 3.730 | 3.410 | 3.500 | 27,840 | +0.01(+0.29%) |
Dec 13, 2016 | 3.980 | 3.980 | 3.269 | 3.490 | 70,046 | -0.51(-12.75%) |
Dec 12, 2016 | 4.180 | 4.300 | 3.880 | 4.000 | 33,254 | -0.07(-1.72%) |
Dec 09, 2016 | 3.889 | 4.330 | 3.889 | 4.070 | 10,253 | +0.07(+1.75%) |
Dec 08, 2016 | 4.250 | 4.500 | 4.000 | 4.000 | 29,160 | -0.40(-9.09%) |
Dec 07, 2016 | 4.350 | 4.400 | 4.250 | 4.400 | 22,179 | +0.10(+2.33%) |
Dec 06, 2016 | 3.980 | 4.350 | 3.700 | 4.300 | 29,577 | +0.30(+7.50%) |
Dec 05, 2016 | 3.550 | 4.000 | 3.550 | 4.000 | 35,303 | +0.19(+4.99%) |
Dec 02, 2016 | 3.930 | 3.930 | 3.520 | 3.810 | 8,638 | -0.09(-2.31%) |