Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.450 | 2.450 | 2.450 | 0 | +0.04(+1.66%) | |
Dec 28, 2017 | 2.420 | 2.450 | 2.400 | 2.410 | 6,392 | -0.05(-2.03%) |
Dec 27, 2017 | 2.460 | 2.460 | 2.410 | 2.460 | 4,361 | -0.02(-0.81%) |
Dec 26, 2017 | 2.440 | 2.490 | 2.400 | 2.480 | 2,700 | +0.02(+0.81%) |
Dec 22, 2017 | 2.396 | 2.470 | 2.390 | 2.460 | 5,852 | -0.02(-0.81%) |
Dec 21, 2017 | 2.500 | 2.500 | 2.480 | 2.480 | 1,706 | -0.04(-1.59%) |
Dec 20, 2017 | 2.520 | 2.530 | 2.401 | 2.520 | 7,963 | -0.02(-0.79%) |
Dec 19, 2017 | 2.560 | 2.620 | 2.423 | 2.540 | 29,488 | -0.02(-0.78%) |
Dec 18, 2017 | 2.635 | 2.635 | 2.411 | 2.560 | 2,864 | +0.06(+2.40%) |
Dec 15, 2017 | 2.450 | 2.520 | 2.387 | 2.500 | 15,114 | +0.10(+4.17%) |
Dec 14, 2017 | 2.410 | 2.520 | 2.400 | 2.400 | 17,476 | -0.01(-0.41%) |
Dec 13, 2017 | 2.380 | 2.550 | 2.344 | 2.410 | 8,323 | +0.01(+0.42%) |
Dec 12, 2017 | 2.340 | 2.400 | 2.301 | 2.400 | 12,998 | +0.04(+1.69%) |
Dec 11, 2017 | 2.300 | 2.365 | 2.300 | 2.360 | 8,567 | +0.04(+1.94%) |
Dec 08, 2017 | 2.400 | 2.400 | 2.160 | 2.315 | 24,980 | -0.02(-1.07%) |
Dec 07, 2017 | 2.440 | 2.494 | 2.250 | 2.340 | 20,349 | -0.09(-3.70%) |
Dec 06, 2017 | 2.510 | 2.550 | 2.400 | 2.430 | 30,278 | -0.08(-3.19%) |
Dec 05, 2017 | 2.428 | 2.579 | 2.400 | 2.510 | 25,221 | -0.04(-1.57%) |
Dec 04, 2017 | 2.550 | 2.550 | 2.410 | 2.550 | 14,384 | +0.07(+2.82%) |
Dec 01, 2017 | 2.520 | 2.589 | 2.270 | 2.480 | 37,012 | -0.06(-2.36%) |
Nov 30, 2017 | 2.580 | 2.614 | 2.460 | 2.540 | 5,599 | -0.01(-0.39%) |
Nov 29, 2017 | 2.620 | 2.644 | 2.510 | 2.550 | 14,569 | -0.08(-3.04%) |
Nov 28, 2017 | 2.670 | 2.670 | 2.500 | 2.630 | 9,054 | +0.02(+0.77%) |
Nov 27, 2017 | 2.650 | 2.650 | 2.540 | 2.610 | 16,758 | +0.01(+0.38%) |
Nov 24, 2017 | 2.629 | 2.800 | 2.590 | 2.600 | 21,215 | +0.01(+0.39%) |
Nov 22, 2017 | 2.594 | 2.750 | 2.500 | 2.590 | 79,605 | +0.03(+1.17%) |
Nov 21, 2017 | 2.510 | 2.600 | 2.500 | 2.560 | 47,571 | +0.00(+0.00%) |
Nov 20, 2017 | 2.568 | 2.600 | 2.500 | 2.560 | 18,664 | -0.03(-1.16%) |
Nov 17, 2017 | 2.674 | 2.680 | 2.500 | 2.590 | 19,586 | +0.00(+0.00%) |
Nov 16, 2017 | 2.610 | 2.736 | 2.541 | 2.590 | 70,982 | -0.04(-1.52%) |
Nov 15, 2017 | 2.680 | 3.310 | 2.530 | 2.630 | 685,536 | -0.07(-2.59%) |
Nov 14, 2017 | 2.660 | 2.730 | 2.600 | 2.700 | 12,226 | +0.04(+1.63%) |
Nov 13, 2017 | 2.610 | 2.678 | 2.530 | 2.657 | 14,197 | -0.01(-0.39%) |
Nov 10, 2017 | 2.550 | 2.711 | 2.509 | 2.667 | 10,705 | +0.13(+5.00%) |
Nov 09, 2017 | 2.600 | 2.740 | 2.540 | 2.540 | 114,734 | -0.05(-1.93%) |
Nov 08, 2017 | 2.570 | 2.600 | 2.541 | 2.590 | 912 | +0.04(+1.57%) |
Nov 07, 2017 | 2.599 | 2.600 | 2.470 | 2.550 | 7,978 | +0.01(+0.39%) |
Nov 06, 2017 | 2.549 | 2.620 | 2.460 | 2.540 | 27,482 | +0.01(+0.40%) |
Nov 03, 2017 | 2.413 | 2.530 | 2.280 | 2.530 | 32,164 | +0.10(+4.12%) |
Nov 02, 2017 | 2.450 | 2.555 | 2.430 | 2.430 | 9,967 | -0.02(-0.82%) |
Nov 01, 2017 | 2.440 | 2.490 | 2.420 | 2.450 | 1,407 | +0.01(+0.41%) |
Oct 31, 2017 | 2.578 | 2.578 | 2.410 | 2.440 | 3,597 | -0.05(-2.01%) |
Oct 30, 2017 | 2.534 | 2.534 | 2.400 | 2.490 | 5,213 | -0.01(-0.40%) |
Oct 27, 2017 | 2.530 | 2.539 | 2.474 | 2.500 | 2,907 | -0.05(-1.89%) |
Oct 26, 2017 | 2.540 | 2.580 | 2.500 | 2.548 | 1,489 | -0.00(-0.08%) |
Oct 25, 2017 | 2.390 | 2.580 | 2.390 | 2.550 | 12,257 | +0.06(+2.41%) |
Oct 24, 2017 | 2.450 | 2.510 | 2.450 | 2.490 | 33,955 | +0.04(+1.63%) |
Oct 20, 2017 | 2.450 | 2.450 | 2.450 | 5 | -0.03(-1.21%) | |
Oct 19, 2017 | 2.460 | 2.480 | 2.460 | 2.480 | 4,615 | -0.05(-1.88%) |
Oct 18, 2017 | 2.488 | 2.528 | 2.487 | 2.528 | 883 | +0.07(+2.75%) |
Oct 17, 2017 | 2.510 | 2.570 | 2.400 | 2.460 | 15,411 | -0.06(-2.38%) |
Oct 16, 2017 | 2.573 | 2.573 | 2.490 | 2.520 | 3,915 | +0.03(+1.20%) |
Oct 13, 2017 | 2.480 | 2.532 | 2.460 | 2.490 | 10,666 | +0.00(+0.00%) |
Oct 12, 2017 | 2.490 | 2.490 | 2.450 | 2.490 | 3,912 | +0.00(+0.00%) |
Oct 11, 2017 | 2.400 | 2.490 | 2.390 | 2.490 | 1,840 | +0.11(+4.62%) |
Oct 10, 2017 | 2.400 | 2.440 | 2.350 | 2.380 | 5,649 | +0.01(+0.42%) |
Oct 09, 2017 | 2.348 | 2.580 | 2.310 | 2.370 | 102,384 | +0.00(+0.00%) |
Oct 06, 2017 | 2.310 | 2.390 | 2.300 | 2.370 | 11,011 | +0.05(+2.16%) |
Oct 05, 2017 | 2.295 | 2.330 | 2.295 | 2.320 | 7,698 | +0.02(+0.87%) |
Oct 04, 2017 | 2.270 | 2.300 | 2.270 | 2.300 | 7,668 | +0.03(+1.37%) |
Oct 03, 2017 | 2.160 | 2.300 | 2.160 | 2.269 | 13,190 | +0.11(+5.05%) |
Oct 02, 2017 | 2.210 | 2.220 | 2.060 | 2.160 | 23,533 | -0.06(-2.92%) |
Sep 29, 2017 | 2.240 | 2.289 | 2.225 | 2.225 | 1,326 | -0.01(-0.47%) |
Sep 28, 2017 | 2.230 | 2.236 | 2.230 | 2.236 | 4,420 | -0.07(-3.23%) |
Sep 26, 2017 | 2.310 | 2.310 | 2.310 | 175 | +0.05(+2.21%) | |
Sep 25, 2017 | 2.320 | 2.332 | 2.230 | 2.260 | 13,998 | -0.06(-2.59%) |
Sep 22, 2017 | 2.268 | 2.330 | 2.260 | 2.320 | 6,635 | +0.06(+2.61%) |
Sep 21, 2017 | 2.270 | 2.270 | 2.260 | 2.261 | 7,445 | +0.00(+0.04%) |
Sep 20, 2017 | 2.330 | 2.330 | 2.260 | 2.260 | 13,947 | -0.04(-1.74%) |
Sep 19, 2017 | 2.310 | 2.310 | 2.260 | 2.300 | 16,819 | -0.01(-0.43%) |
Sep 18, 2017 | 2.296 | 2.310 | 2.240 | 2.310 | 11,864 | +0.07(+3.12%) |
Sep 15, 2017 | 2.290 | 2.290 | 2.180 | 2.240 | 14,460 | -0.04(-1.75%) |
Sep 14, 2017 | 2.320 | 2.329 | 2.220 | 2.280 | 22,546 | -0.04(-1.72%) |
Sep 13, 2017 | 2.244 | 2.320 | 2.220 | 2.320 | 25,373 | +0.08(+3.57%) |
Sep 12, 2017 | 2.220 | 2.240 | 2.203 | 2.240 | 1,383 | +0.03(+1.36%) |
Sep 11, 2017 | 2.210 | 2.359 | 2.210 | 2.210 | 13,455 | +0.00(+0.00%) |
Sep 08, 2017 | 2.230 | 2.233 | 2.130 | 2.210 | 21,846 | +0.02(+0.91%) |
Sep 07, 2017 | 2.200 | 2.240 | 2.180 | 2.190 | 7,753 | -0.04(-1.79%) |
Sep 06, 2017 | 2.207 | 2.230 | 2.207 | 2.230 | 542 | -0.01(-0.45%) |
Sep 05, 2017 | 2.150 | 2.240 | 2.150 | 2.240 | 5,518 | +0.09(+4.19%) |
Sep 01, 2017 | 2.150 | 2.199 | 2.090 | 2.150 | 7,468 | -0.01(-0.46%) |
Aug 31, 2017 | 2.194 | 2.194 | 2.160 | 2.160 | 1,197 | +0.00(+0.00%) |
Aug 30, 2017 | 2.181 | 2.181 | 2.130 | 2.160 | 4,335 | -0.07(-3.14%) |
Aug 29, 2017 | 2.172 | 2.240 | 2.130 | 2.230 | 9,072 | +0.10(+4.69%) |
Aug 28, 2017 | 2.155 | 2.179 | 2.130 | 2.130 | 6,407 | +0.00(+0.00%) |
Aug 25, 2017 | 2.120 | 2.140 | 2.101 | 2.130 | 19,827 | +0.01(+0.47%) |
Aug 24, 2017 | 2.140 | 2.150 | 2.030 | 2.120 | 34,712 | +0.09(+4.43%) |
Aug 23, 2017 | 2.240 | 2.250 | 1.960 | 2.030 | 49,786 | -0.30(-12.88%) |
Aug 22, 2017 | 2.420 | 2.520 | 2.120 | 2.330 | 55,385 | -0.12(-4.90%) |
Aug 21, 2017 | 2.470 | 2.520 | 2.450 | 2.450 | 13,482 | -0.05(-2.00%) |
Aug 18, 2017 | 2.500 | 2.500 | 2.420 | 2.500 | 23,240 | +0.00(+0.00%) |
Aug 17, 2017 | 2.400 | 2.500 | 2.350 | 2.500 | 27,619 | +0.03(+1.21%) |
Aug 16, 2017 | 2.496 | 2.520 | 2.450 | 2.470 | 7,538 | -0.05(-1.98%) |
Aug 15, 2017 | 2.526 | 2.526 | 2.504 | 2.520 | 1,359 | +0.00(+0.00%) |
Aug 14, 2017 | 2.520 | 2.600 | 2.450 | 2.520 | 18,578 | +0.04(+1.61%) |
Aug 11, 2017 | 2.488 | 2.500 | 2.480 | 2.480 | 6,942 | -0.04(-1.59%) |
Aug 10, 2017 | 2.610 | 2.610 | 2.470 | 2.520 | 13,581 | -0.11(-4.18%) |
Aug 09, 2017 | 2.660 | 2.660 | 2.480 | 2.630 | 30,577 | -0.09(-3.31%) |
Aug 08, 2017 | 2.770 | 2.780 | 2.610 | 2.720 | 37,129 | +0.04(+1.49%) |
Aug 07, 2017 | 2.760 | 2.800 | 2.600 | 2.680 | 63,609 | -0.02(-0.74%) |
Aug 04, 2017 | 2.600 | 2.722 | 2.600 | 2.700 | 11,440 | +0.09(+3.45%) |
Aug 03, 2017 | 2.624 | 2.670 | 2.600 | 2.610 | 12,723 | +0.01(+0.38%) |
Aug 02, 2017 | 2.620 | 2.650 | 2.549 | 2.600 | 10,532 | +0.01(+0.39%) |
Aug 01, 2017 | 2.604 | 2.620 | 2.510 | 2.590 | 12,812 | -0.01(-0.38%) |
Jul 31, 2017 | 2.580 | 2.600 | 2.470 | 2.600 | 8,981 | +0.00(+0.00%) |
Jul 28, 2017 | 2.630 | 2.640 | 2.520 | 2.600 | 21,340 | -0.04(-1.52%) |
Jul 27, 2017 | 2.740 | 2.740 | 2.512 | 2.640 | 40,613 | -0.11(-4.00%) |
Jul 26, 2017 | 2.810 | 2.860 | 2.571 | 2.750 | 38,565 | -0.07(-2.48%) |
Jul 25, 2017 | 2.980 | 2.980 | 2.660 | 2.820 | 73,406 | +0.06(+2.17%) |
Jul 24, 2017 | 2.730 | 3.020 | 2.700 | 2.760 | 359,970 | +0.07(+2.61%) |
Jul 21, 2017 | 2.670 | 2.800 | 2.620 | 2.690 | 119,707 | +0.05(+1.89%) |
Jul 20, 2017 | 2.580 | 2.670 | 2.580 | 2.640 | 5,103 | +0.09(+3.53%) |
Jul 19, 2017 | 2.600 | 2.690 | 2.480 | 2.550 | 8,197 | -0.13(-4.85%) |
Jul 18, 2017 | 2.610 | 2.700 | 2.480 | 2.680 | 35,421 | +0.05(+1.91%) |
Jul 17, 2017 | 2.600 | 2.700 | 2.600 | 2.630 | 43,280 | +0.06(+2.33%) |
Jul 14, 2017 | 2.550 | 2.620 | 2.450 | 2.570 | 20,314 | +0.10(+4.05%) |
Jul 13, 2017 | 2.590 | 2.610 | 2.470 | 2.470 | 12,828 | -0.10(-3.89%) |
Jul 12, 2017 | 2.490 | 2.590 | 2.400 | 2.570 | 8,004 | +0.00(+0.00%) |
Jul 11, 2017 | 2.580 | 2.590 | 2.422 | 2.570 | 6,562 | +0.03(+1.18%) |
Jul 10, 2017 | 2.510 | 2.600 | 2.500 | 2.540 | 21,036 | +0.03(+1.20%) |
Jul 07, 2017 | 2.510 | 2.590 | 2.500 | 2.510 | 28,583 | +0.00(+0.18%) |
Jul 06, 2017 | 2.450 | 2.560 | 2.450 | 2.506 | 74,682 | +0.02(+0.62%) |
Jul 05, 2017 | 2.480 | 2.520 | 2.430 | 2.490 | 16,541 | +0.00(+0.00%) |
Jul 03, 2017 | 2.510 | 2.510 | 2.410 | 2.490 | 9,477 | +0.01(+0.40%) |
Jun 30, 2017 | 2.480 | 2.440 | 2.480 | 10,205 | +0.00(+0.00%) | |
Jun 29, 2017 | 2.472 | 2.500 | 2.410 | 2.480 | 12,988 | +0.01(+0.40%) |
Jun 28, 2017 | 2.480 | 2.490 | 2.470 | 2.470 | 6,004 | +0.02(+0.82%) |
Jun 27, 2017 | 2.450 | 2.480 | 2.430 | 2.450 | 3,087 | -0.05(-2.00%) |
Jun 26, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 301 | +0.01(+0.40%) |
Jun 23, 2017 | 2.450 | 2.510 | 2.450 | 2.490 | 1,401 | +0.06(+2.47%) |
Jun 22, 2017 | 2.480 | 2.480 | 2.430 | 2.430 | 1,210 | -0.07(-2.62%) |
Jun 21, 2017 | 2.500 | 2.500 | 2.495 | 2.495 | 1,203 | -0.01(-0.58%) |
Jun 20, 2017 | 2.520 | 2.530 | 2.510 | 2.510 | 2,381 | -0.02(-0.79%) |
Jun 19, 2017 | 2.443 | 2.530 | 2.443 | 2.530 | 6,662 | +0.08(+3.27%) |
Jun 16, 2017 | 2.400 | 2.450 | 2.400 | 2.450 | 1,729 | +0.05(+2.08%) |
Jun 15, 2017 | 2.370 | 2.430 | 2.370 | 2.400 | 7,156 | +0.00(+0.00%) |
Jun 14, 2017 | 2.450 | 2.450 | 2.380 | 2.400 | 8,663 | -0.05(-2.04%) |
Jun 13, 2017 | 2.457 | 2.457 | 2.420 | 2.450 | 3,690 | +0.02(+0.82%) |
Jun 12, 2017 | 2.446 | 2.446 | 2.403 | 2.430 | 1,635 | +0.06(+2.53%) |
Jun 09, 2017 | 2.428 | 2.440 | 2.360 | 2.370 | 11,668 | -0.07(-2.87%) |
Jun 08, 2017 | 2.400 | 2.490 | 2.369 | 2.440 | 22,299 | +0.02(+0.83%) |
Jun 07, 2017 | 2.450 | 2.480 | 2.370 | 2.420 | 30,512 | -0.07(-2.87%) |
Jun 06, 2017 | 2.470 | 2.520 | 2.460 | 2.492 | 12,831 | -0.03(-1.13%) |
Jun 05, 2017 | 2.540 | 2.540 | 2.481 | 2.520 | 7,176 | +0.00(+0.00%) |
Jun 02, 2017 | 2.550 | 2.550 | 2.430 | 2.520 | 6,138 | +0.00(+0.00%) |
Jun 01, 2017 | 2.540 | 2.540 | 2.490 | 2.520 | 3,967 | -0.01(-0.40%) |
May 31, 2017 | 2.425 | 2.530 | 2.425 | 2.530 | 5,500 | +0.02(+0.80%) |
May 30, 2017 | 2.507 | 2.530 | 2.490 | 2.510 | 9,923 | +0.01(+0.40%) |
May 26, 2017 | 2.519 | 2.520 | 2.500 | 2.500 | 2,669 | -0.02(-0.79%) |
May 25, 2017 | 2.540 | 2.540 | 2.500 | 2.520 | 5,738 | -0.03(-0.99%) |
May 24, 2017 | 2.550 | 2.550 | 2.520 | 2.545 | 643 | +0.05(+1.81%) |
May 23, 2017 | 2.471 | 2.530 | 2.471 | 2.500 | 732 | -0.05(-1.96%) |
May 22, 2017 | 2.480 | 2.550 | 2.410 | 2.550 | 11,729 | +0.05(+2.00%) |
May 19, 2017 | 2.535 | 2.550 | 2.420 | 2.500 | 65,144 | +0.02(+0.81%) |
May 18, 2017 | 2.514 | 2.535 | 2.380 | 2.480 | 14,790 | -0.04(-1.59%) |
May 17, 2017 | 2.533 | 2.540 | 2.510 | 2.520 | 7,830 | +0.01(+0.40%) |
May 16, 2017 | 2.542 | 2.586 | 2.510 | 2.510 | 25,427 | -0.03(-1.18%) |
May 15, 2017 | 2.538 | 2.574 | 2.506 | 2.540 | 18,735 | -0.02(-0.78%) |
May 12, 2017 | 2.600 | 2.600 | 2.500 | 2.560 | 2,274 | -0.04(-1.54%) |
May 11, 2017 | 2.490 | 2.600 | 2.420 | 2.600 | 76,883 | +0.08(+3.17%) |
May 10, 2017 | 2.490 | 2.553 | 2.490 | 2.520 | 2,848 | -0.05(-1.95%) |
May 09, 2017 | 2.590 | 2.590 | 2.510 | 2.570 | 11,554 | -0.03(-1.15%) |
May 08, 2017 | 2.560 | 2.600 | 2.490 | 2.600 | 33,975 | +0.01(+0.39%) |
May 05, 2017 | 2.530 | 2.660 | 2.530 | 2.590 | 26,097 | -0.02(-0.77%) |
May 04, 2017 | 2.600 | 2.670 | 2.487 | 2.610 | 72,797 | -0.02(-0.76%) |
May 03, 2017 | 2.540 | 2.630 | 2.525 | 2.630 | 14,523 | +0.06(+2.33%) |
May 02, 2017 | 2.530 | 2.600 | 2.530 | 2.570 | 5,339 | +0.06(+2.39%) |
May 01, 2017 | 2.510 | 2.577 | 2.510 | 2.510 | 13,130 | -0.05(-1.95%) |
Apr 28, 2017 | 2.514 | 2.609 | 2.503 | 2.560 | 7,441 | +0.00(+0.00%) |
Apr 27, 2017 | 2.600 | 2.600 | 2.500 | 2.560 | 6,033 | -0.03(-1.16%) |
Apr 26, 2017 | 2.540 | 2.650 | 2.440 | 2.590 | 73,773 | +0.07(+2.78%) |
Apr 25, 2017 | 2.550 | 2.590 | 2.470 | 2.520 | 10,581 | -0.01(-0.40%) |
Apr 24, 2017 | 2.450 | 2.550 | 2.450 | 2.530 | 5,594 | +0.04(+1.61%) |
Apr 21, 2017 | 2.470 | 2.490 | 2.350 | 2.490 | 5,123 | +0.02(+0.81%) |
Apr 20, 2017 | 2.440 | 2.500 | 2.400 | 2.470 | 23,565 | +0.04(+1.65%) |
Apr 19, 2017 | 2.400 | 2.460 | 2.370 | 2.430 | 14,251 | -0.03(-1.22%) |
Apr 18, 2017 | 2.400 | 2.480 | 2.350 | 2.460 | 49,962 | +0.04(+1.65%) |
Apr 17, 2017 | 2.380 | 2.497 | 2.330 | 2.420 | 30,953 | +0.02(+0.83%) |
Apr 13, 2017 | 2.490 | 2.560 | 2.400 | 2.400 | 24,294 | -0.05(-2.04%) |
Apr 12, 2017 | 2.490 | 2.540 | 2.401 | 2.450 | 14,363 | +0.01(+0.41%) |
Apr 11, 2017 | 2.465 | 2.508 | 2.360 | 2.440 | 38,557 | -0.10(-3.94%) |
Apr 10, 2017 | 2.650 | 2.650 | 2.450 | 2.540 | 82,415 | -0.03(-1.17%) |
Apr 07, 2017 | 2.477 | 2.840 | 2.420 | 2.570 | 391,652 | +0.08(+3.21%) |
Apr 06, 2017 | 2.390 | 2.497 | 2.300 | 2.490 | 28,942 | +0.09(+3.75%) |
Apr 05, 2017 | 2.455 | 2.466 | 2.320 | 2.400 | 20,920 | -0.12(-4.77%) |
Apr 04, 2017 | 2.530 | 2.534 | 2.450 | 2.520 | 51,131 | -0.04(-1.56%) |
Apr 03, 2017 | 2.560 | 2.560 | 2.530 | 2.560 | 15,854 | -0.01(-0.39%) |
Mar 31, 2017 | 2.600 | 2.700 | 2.530 | 2.570 | 21,736 | -0.02(-0.77%) |
Mar 30, 2017 | 2.490 | 2.630 | 2.490 | 2.590 | 113,448 | +0.06(+2.37%) |
Mar 29, 2017 | 2.535 | 2.535 | 2.460 | 2.530 | 10,771 | +0.04(+1.61%) |
Mar 28, 2017 | 2.625 | 2.625 | 2.450 | 2.490 | 33,292 | -0.02(-0.80%) |
Mar 27, 2017 | 2.630 | 2.630 | 2.400 | 2.510 | 79,897 | -0.12(-4.56%) |
Mar 24, 2017 | 2.840 | 2.840 | 2.570 | 2.630 | 125,679 | -0.16(-5.73%) |
Mar 23, 2017 | 2.489 | 2.800 | 2.489 | 2.790 | 204,530 | +0.32(+12.96%) |
Mar 22, 2017 | 2.545 | 2.566 | 2.470 | 2.470 | 5,226 | -0.11(-4.26%) |
Mar 21, 2017 | 2.520 | 2.590 | 2.520 | 2.580 | 27,257 | +0.09(+3.61%) |
Mar 20, 2017 | 2.527 | 2.531 | 2.450 | 2.490 | 9,430 | +0.05(+2.05%) |
Mar 17, 2017 | 2.480 | 2.502 | 2.410 | 2.440 | 1,711 | -0.06(-2.40%) |
Mar 16, 2017 | 2.400 | 2.520 | 2.400 | 2.500 | 55,877 | +0.10(+4.17%) |
Mar 15, 2017 | 2.387 | 2.400 | 2.350 | 2.400 | 11,859 | +0.06(+2.56%) |
Mar 14, 2017 | 2.390 | 2.400 | 2.340 | 2.340 | 37,109 | -0.07(-2.90%) |
Mar 13, 2017 | 2.420 | 2.420 | 2.360 | 2.410 | 8,815 | +0.02(+0.84%) |
Mar 10, 2017 | 2.410 | 2.410 | 2.370 | 2.390 | 7,785 | +0.02(+0.84%) |
Mar 09, 2017 | 2.342 | 2.430 | 2.320 | 2.370 | 17,359 | +0.07(+3.04%) |
Mar 08, 2017 | 2.330 | 2.372 | 2.300 | 2.300 | 6,035 | +0.00(+0.00%) |
Mar 07, 2017 | 2.260 | 2.400 | 2.260 | 2.300 | 53,764 | +0.04(+1.77%) |
Mar 06, 2017 | 2.230 | 2.300 | 2.230 | 2.260 | 12,045 | +0.03(+1.35%) |
Mar 03, 2017 | 2.508 | 2.508 | 2.220 | 2.230 | 77,175 | -0.19(-7.85%) |
Mar 02, 2017 | 2.460 | 2.490 | 2.330 | 2.420 | 74,402 | -0.03(-1.22%) |
Mar 01, 2017 | 2.400 | 2.500 | 2.400 | 2.450 | 30,890 | +0.05(+2.08%) |
Feb 28, 2017 | 2.280 | 2.640 | 2.260 | 2.400 | 442,592 | +0.12(+5.26%) |
Feb 27, 2017 | 2.264 | 2.309 | 2.260 | 2.280 | 23,010 | +0.02(+0.88%) |
Feb 24, 2017 | 2.180 | 2.280 | 2.180 | 2.260 | 44,577 | +0.08(+3.67%) |
Feb 23, 2017 | 2.150 | 2.200 | 2.150 | 2.180 | 16,932 | +0.03(+1.40%) |
Feb 22, 2017 | 2.180 | 2.230 | 2.150 | 2.150 | 52,503 | -0.03(-1.38%) |
Feb 21, 2017 | 2.580 | 2.580 | 2.020 | 2.180 | 184,030 | -0.36(-14.17%) |
Feb 17, 2017 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.600 | 2.600 | 2.390 | 2.540 | 34,201 | -0.07(-2.68%) |
Feb 15, 2017 | 2.390 | 2.630 | 2.365 | 2.610 | 65,602 | +0.22(+9.21%) |
Feb 14, 2017 | 2.367 | 2.400 | 2.350 | 2.390 | 18,439 | -0.03(-1.24%) |
Feb 13, 2017 | 2.430 | 2.430 | 2.270 | 2.420 | 63,076 | +0.04(+1.68%) |
Feb 10, 2017 | 2.440 | 2.440 | 2.350 | 2.380 | 10,711 | -0.06(-2.46%) |
Feb 09, 2017 | 2.484 | 2.518 | 2.400 | 2.440 | 8,315 | -0.08(-3.17%) |
Feb 08, 2017 | 2.460 | 2.520 | 2.370 | 2.520 | 21,105 | -0.02(-0.79%) |
Feb 07, 2017 | 2.550 | 2.570 | 2.360 | 2.540 | 47,427 | -0.02(-0.78%) |
Feb 06, 2017 | 2.660 | 2.690 | 2.500 | 2.560 | 70,843 | -0.01(-0.39%) |
Feb 03, 2017 | 2.450 | 2.700 | 2.360 | 2.570 | 191,049 | +0.18(+7.53%) |
Feb 02, 2017 | 2.340 | 2.450 | 2.300 | 2.390 | 39,024 | +0.05(+2.14%) |
Feb 01, 2017 | 2.299 | 2.340 | 2.180 | 2.340 | 9,402 | +0.12(+5.41%) |
Jan 31, 2017 | 2.338 | 2.340 | 2.190 | 2.220 | 17,517 | -0.12(-5.13%) |
Jan 30, 2017 | 2.270 | 2.340 | 2.161 | 2.340 | 20,762 | +0.11(+4.93%) |
Jan 27, 2017 | 2.278 | 2.310 | 2.160 | 2.230 | 15,447 | +0.00(+0.00%) |
Jan 26, 2017 | 2.210 | 2.287 | 2.160 | 2.230 | 24,137 | +0.04(+1.83%) |
Jan 25, 2017 | 2.250 | 2.265 | 2.160 | 2.190 | 30,555 | +0.01(+0.46%) |
Jan 24, 2017 | 2.330 | 2.350 | 2.170 | 2.180 | 75,049 | -0.19(-8.02%) |
Jan 23, 2017 | 2.390 | 2.390 | 2.304 | 2.370 | 19,140 | -0.02(-0.84%) |
Jan 20, 2017 | 2.400 | 2.492 | 2.300 | 2.390 | 36,037 | -0.03(-1.24%) |
Jan 19, 2017 | 2.460 | 2.480 | 2.390 | 2.420 | 24,096 | -0.05(-2.02%) |
Jan 18, 2017 | 2.440 | 2.576 | 2.310 | 2.470 | 73,485 | +0.03(+1.23%) |
Jan 17, 2017 | 2.460 | 2.550 | 2.350 | 2.440 | 42,791 | -0.02(-0.81%) |
Jan 13, 2017 | 2.460 | 2.460 | 2.460 | 0 | -0.06(-2.38%) | |
Jan 12, 2017 | 2.600 | 3.340 | 2.460 | 2.520 | 1,222,569 | +0.01(+0.40%) |
Jan 11, 2017 | 2.350 | 2.580 | 2.320 | 2.510 | 143,954 | +0.16(+6.85%) |
Jan 10, 2017 | 2.380 | 2.530 | 2.280 | 2.349 | 88,755 | +0.09(+3.94%) |
Jan 09, 2017 | 2.253 | 2.380 | 2.253 | 2.260 | 21,362 | +0.02(+0.89%) |
Jan 06, 2017 | 2.220 | 2.378 | 2.160 | 2.240 | 32,757 | +0.04(+1.82%) |
Jan 05, 2017 | 2.107 | 2.340 | 2.040 | 2.200 | 52,379 | +0.09(+4.27%) |
Jan 04, 2017 | 2.170 | 2.180 | 2.056 | 2.110 | 23,280 | +0.09(+4.46%) |