Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.851 | 2.867 | 2.842 | 2.859 | 65,580 | +0.02(+0.85%) |
Mar 30, 2017 | 2.826 | 2.845 | 2.812 | 2.834 | 39,490 | +0.01(+0.43%) |
Mar 29, 2017 | 2.806 | 2.822 | 2.782 | 2.822 | 37,534 | +0.03(+1.02%) |
Mar 28, 2017 | 2.762 | 2.794 | 2.758 | 2.794 | 29,343 | +0.02(+0.58%) |
Mar 27, 2017 | 2.758 | 2.786 | 2.758 | 2.778 | 24,863 | -0.02(-0.87%) |
Mar 24, 2017 | 2.806 | 2.814 | 2.794 | 2.802 | 12,039 | -0.00(-0.14%) |
Mar 23, 2017 | 2.778 | 2.806 | 2.778 | 2.806 | 67,365 | +0.00(+0.14%) |
Mar 22, 2017 | 2.794 | 2.802 | 2.750 | 2.802 | 52,433 | -0.00(-0.14%) |
Mar 21, 2017 | 2.798 | 2.806 | 2.794 | 2.806 | 71,645 | -0.00(-0.14%) |
Mar 20, 2017 | 2.806 | 2.818 | 2.806 | 2.810 | 28,883 | -0.02(-0.57%) |
Mar 17, 2017 | 2.802 | 2.831 | 2.802 | 2.826 | 18,476 | +0.02(+0.57%) |
Mar 16, 2017 | 2.814 | 2.822 | 2.798 | 2.810 | 41,293 | -0.00(-0.14%) |
Mar 15, 2017 | 2.774 | 2.814 | 2.742 | 2.814 | 55,955 | +0.04(+1.46%) |
Mar 14, 2017 | 2.774 | 2.806 | 2.739 | 2.774 | 143,534 | -0.02(-0.87%) |
Mar 13, 2017 | 2.822 | 2.822 | 2.796 | 2.798 | 44,421 | -0.00(-0.14%) |
Mar 10, 2017 | 2.794 | 2.806 | 2.766 | 2.802 | 401,865 | +0.01(+0.29%) |
Mar 09, 2017 | 2.770 | 2.794 | 2.766 | 2.794 | 15,246 | +0.02(+0.87%) |
Mar 08, 2017 | 2.775 | 2.784 | 2.766 | 2.770 | 14,897 | +0.00(+0.15%) |
Mar 07, 2017 | 2.774 | 2.785 | 2.750 | 2.766 | 28,402 | -0.01(-0.44%) |
Mar 06, 2017 | 2.766 | 2.810 | 2.766 | 2.778 | 66,694 | -0.01(-0.29%) |
Mar 03, 2017 | 2.786 | 2.822 | 2.778 | 2.786 | 73,654 | -0.01(-0.43%) |
Mar 02, 2017 | 2.810 | 2.847 | 2.798 | 2.798 | 37,093 | -0.05(-1.70%) |
Mar 01, 2017 | 2.771 | 2.847 | 2.764 | 2.847 | 229,202 | +0.09(+3.13%) |
Feb 28, 2017 | 2.754 | 2.774 | 2.754 | 2.760 | 22,733 | +0.01(+0.23%) |
Feb 27, 2017 | 2.717 | 2.774 | 2.717 | 2.754 | 33,831 | +0.02(+0.59%) |
Feb 24, 2017 | 2.697 | 2.758 | 2.697 | 2.738 | 44,979 | +0.01(+0.30%) |
Feb 23, 2017 | 2.729 | 2.778 | 2.701 | 2.729 | 53,976 | +0.02(+0.81%) |
Feb 22, 2017 | 2.690 | 2.725 | 2.690 | 2.707 | 59,814 | -0.02(-0.66%) |
Feb 21, 2017 | 2.697 | 2.759 | 2.697 | 2.725 | 53,238 | -0.01(-0.30%) |
Feb 17, 2017 | 2.733 | 2.733 | 2.733 | 0 | -0.01(-0.29%) | |
Feb 16, 2017 | 2.733 | 2.746 | 2.714 | 2.742 | 20,591 | -0.00(-0.15%) |
Feb 15, 2017 | 2.705 | 2.746 | 2.693 | 2.746 | 45,372 | +0.02(+0.89%) |
Feb 14, 2017 | 2.721 | 2.733 | 2.695 | 2.721 | 12,886 | -0.02(-0.59%) |
Feb 13, 2017 | 2.713 | 2.746 | 2.673 | 2.738 | 46,735 | +0.02(+0.59%) |
Feb 10, 2017 | 2.697 | 2.721 | 2.689 | 2.721 | 36,157 | +0.03(+1.20%) |
Feb 09, 2017 | 2.673 | 2.725 | 2.669 | 2.689 | 11,159 | +0.00(+0.15%) |
Feb 08, 2017 | 2.689 | 2.693 | 2.685 | 2.685 | 9,666 | -0.00(-0.14%) |
Feb 07, 2017 | 2.709 | 2.717 | 2.685 | 2.689 | 73,414 | -0.02(-0.91%) |
Feb 06, 2017 | 2.742 | 2.742 | 2.693 | 2.713 | 48,991 | -0.02(-0.89%) |
Feb 03, 2017 | 2.729 | 2.754 | 2.717 | 2.738 | 76,279 | +0.02(+0.89%) |
Feb 02, 2017 | 2.705 | 2.730 | 2.691 | 2.713 | 28,080 | -0.01(-0.44%) |
Feb 01, 2017 | 2.725 | 2.729 | 2.680 | 2.725 | 31,840 | +0.02(+0.75%) |
Jan 31, 2017 | 2.727 | 2.727 | 2.693 | 2.705 | 69,855 | -0.01(-0.45%) |
Jan 30, 2017 | 2.742 | 2.746 | 2.705 | 2.717 | 73,010 | -0.04(-1.61%) |
Jan 27, 2017 | 2.742 | 2.770 | 2.725 | 2.762 | 42,611 | +0.03(+1.03%) |
Jan 26, 2017 | 2.738 | 2.749 | 2.717 | 2.733 | 36,271 | -0.02(-0.59%) |
Jan 25, 2017 | 2.733 | 2.752 | 2.709 | 2.750 | 78,166 | +0.03(+1.04%) |
Jan 24, 2017 | 2.701 | 2.725 | 2.669 | 2.721 | 60,720 | +0.02(+0.90%) |
Jan 23, 2017 | 2.624 | 2.697 | 2.624 | 2.697 | 65,330 | +0.06(+2.30%) |
Jan 20, 2017 | 2.661 | 2.661 | 2.624 | 2.637 | 13,445 | -0.00(-0.15%) |
Jan 19, 2017 | 2.620 | 2.645 | 2.620 | 2.641 | 33,549 | +0.02(+0.92%) |
Jan 18, 2017 | 2.633 | 2.641 | 2.592 | 2.616 | 66,080 | -0.01(-0.31%) |
Jan 17, 2017 | 2.608 | 2.637 | 2.600 | 2.625 | 75,387 | -0.00(-0.15%) |
Jan 13, 2017 | 2.629 | 2.629 | 2.629 | 0 | -0.01(-0.31%) | |
Jan 12, 2017 | 2.637 | 2.645 | 2.608 | 2.637 | 34,401 | +0.00(+0.15%) |
Jan 11, 2017 | 2.645 | 2.645 | 2.587 | 2.633 | 80,742 | -0.00(-0.15%) |
Jan 10, 2017 | 2.633 | 2.641 | 2.616 | 2.637 | 90,059 | +0.00(+0.00%) |
Jan 09, 2017 | 2.661 | 2.681 | 2.584 | 2.637 | 124,991 | -0.04(-1.66%) |
Jan 06, 2017 | 2.681 | 2.713 | 2.681 | 2.681 | 49,352 | -0.01(-0.30%) |
Jan 05, 2017 | 2.709 | 2.712 | 2.677 | 2.689 | 49,095 | -0.04(-1.48%) |
Jan 04, 2017 | 2.729 | 2.729 | 2.681 | 2.729 | 65,022 | +0.02(+0.60%) |
Jan 03, 2017 | 2.721 | 2.729 | 2.713 | 2.713 | 26,666 | +0.00(+0.00%) |
Dec 30, 2016 | 2.713 | 2.713 | 2.713 | 0 | -0.02(-0.59%) | |
Dec 29, 2016 | 2.733 | 2.750 | 2.725 | 2.729 | 68,611 | +0.01(+0.30%) |
Dec 28, 2016 | 2.750 | 2.754 | 2.717 | 2.721 | 80,876 | -0.01(-0.44%) |
Dec 27, 2016 | 2.717 | 2.754 | 2.717 | 2.733 | 24,031 | +0.00(+0.15%) |
Dec 23, 2016 | 2.729 | 2.729 | 2.729 | 0 | -0.01(-0.30%) | |
Dec 22, 2016 | 2.750 | 2.778 | 2.738 | 2.738 | 124,696 | -0.01(-0.44%) |
Dec 21, 2016 | 2.733 | 2.786 | 2.733 | 2.750 | 47,488 | +0.03(+1.04%) |
Dec 20, 2016 | 2.697 | 2.729 | 2.697 | 2.721 | 72,185 | +0.01(+0.45%) |
Dec 19, 2016 | 2.721 | 2.731 | 2.688 | 2.709 | 101,492 | -0.02(-0.74%) |
Dec 16, 2016 | 2.746 | 2.746 | 2.715 | 2.729 | 114,841 | -0.01(-0.30%) |
Dec 15, 2016 | 2.693 | 2.738 | 2.693 | 2.738 | 245,023 | +0.03(+1.19%) |
Dec 14, 2016 | 2.725 | 2.729 | 2.669 | 2.705 | 193,672 | -0.04(-1.61%) |
Dec 13, 2016 | 2.729 | 2.773 | 2.729 | 2.750 | 191,485 | +0.02(+0.89%) |
Dec 12, 2016 | 2.742 | 2.753 | 2.721 | 2.725 | 76,618 | +0.00(+0.15%) |
Dec 09, 2016 | 2.713 | 2.750 | 2.705 | 2.721 | 207,705 | +0.02(+0.75%) |
Dec 08, 2016 | 2.669 | 2.753 | 2.669 | 2.701 | 178,385 | +0.02(+0.60%) |
Dec 07, 2016 | 2.685 | 2.738 | 2.662 | 2.685 | 172,397 | +0.02(+0.91%) |
Dec 06, 2016 | 2.665 | 2.665 | 2.624 | 2.661 | 65,840 | +0.01(+0.46%) |
Dec 05, 2016 | 2.665 | 2.665 | 2.629 | 2.649 | 188,604 | +0.04(+1.47%) |
Dec 02, 2016 | 2.654 | 2.662 | 2.583 | 2.610 | 169,012 | -0.06(-2.37%) |
Dec 01, 2016 | 2.650 | 2.725 | 2.630 | 2.674 | 445,507 | +0.02(+0.90%) |
Nov 30, 2016 | 2.658 | 2.662 | 2.595 | 2.650 | 362,968 | -0.01(-0.30%) |
Nov 29, 2016 | 2.808 | 2.812 | 2.579 | 2.658 | 773,743 | -0.10(-3.72%) |
Nov 28, 2016 | 2.927 | 2.954 | 2.709 | 2.761 | 5,420,968 | +0.24(+9.40%) |
Nov 25, 2016 | 2.511 | 2.523 | 2.492 | 2.523 | 24,070 | +0.02(+0.79%) |
Nov 23, 2016 | 2.504 | 2.504 | 2.504 | 0 | +0.02(+0.80%) | |
Nov 22, 2016 | 2.480 | 2.484 | 2.459 | 2.484 | 44,074 | +0.02(+0.96%) |
Nov 21, 2016 | 2.432 | 2.472 | 2.432 | 2.460 | 29,152 | +0.02(+0.97%) |
Nov 18, 2016 | 2.464 | 2.473 | 2.436 | 2.436 | 29,283 | -0.04(-1.60%) |
Nov 17, 2016 | 2.462 | 2.476 | 2.456 | 2.476 | 34,580 | +0.00(+0.16%) |
Nov 16, 2016 | 2.488 | 2.507 | 2.464 | 2.472 | 47,629 | -0.02(-0.63%) |
Nov 15, 2016 | 2.448 | 2.518 | 2.448 | 2.488 | 161,814 | +0.04(+1.45%) |
Nov 14, 2016 | 2.405 | 2.460 | 2.405 | 2.452 | 86,824 | +0.04(+1.47%) |
Nov 11, 2016 | 2.421 | 2.436 | 2.393 | 2.417 | 83,004 | -0.02(-0.81%) |
Nov 10, 2016 | 2.468 | 2.468 | 2.413 | 2.436 | 65,561 | -0.03(-1.12%) |
Nov 09, 2016 | 2.452 | 2.465 | 2.392 | 2.464 | 145,663 | +0.00(+0.00%) |
Nov 08, 2016 | 2.456 | 2.484 | 2.421 | 2.464 | 58,522 | +0.00(+0.16%) |
Nov 07, 2016 | 2.428 | 2.464 | 2.424 | 2.460 | 89,795 | +0.04(+1.72%) |
Nov 04, 2016 | 2.424 | 2.432 | 2.417 | 2.419 | 47,483 | -0.01(-0.57%) |
Nov 03, 2016 | 2.448 | 2.452 | 2.417 | 2.432 | 33,061 | -0.02(-0.92%) |
Nov 02, 2016 | 2.452 | 2.460 | 2.452 | 2.455 | 47,331 | -0.01(-0.21%) |
Nov 01, 2016 | 2.472 | 2.476 | 2.460 | 2.460 | 134,732 | +0.00(+0.16%) |
Oct 31, 2016 | 2.460 | 2.472 | 2.452 | 2.456 | 314,021 | -0.02(-0.96%) |
Oct 28, 2016 | 2.491 | 2.491 | 2.468 | 2.480 | 131,994 | +0.01(+0.31%) |
Oct 27, 2016 | 2.476 | 2.492 | 2.456 | 2.472 | 27,546 | -0.01(-0.32%) |
Oct 26, 2016 | 2.492 | 2.492 | 2.472 | 2.480 | 30,171 | -0.02(-0.94%) |
Oct 25, 2016 | 2.511 | 2.511 | 2.484 | 2.504 | 68,640 | +0.00(+0.16%) |
Oct 24, 2016 | 2.490 | 2.504 | 2.488 | 2.500 | 50,423 | +0.01(+0.32%) |
Oct 21, 2016 | 2.488 | 2.492 | 2.478 | 2.492 | 50,797 | +0.01(+0.32%) |
Oct 20, 2016 | 2.484 | 2.488 | 2.484 | 2.484 | 20,032 | +0.01(+0.48%) |
Oct 19, 2016 | 2.492 | 2.492 | 2.472 | 2.472 | 29,250 | -0.01(-0.59%) |
Oct 18, 2016 | 2.484 | 2.507 | 2.476 | 2.487 | 51,854 | +0.03(+1.24%) |
Oct 17, 2016 | 2.476 | 2.476 | 2.452 | 2.456 | 20,634 | -0.01(-0.32%) |
Oct 14, 2016 | 2.472 | 2.511 | 2.413 | 2.464 | 78,079 | +0.01(+0.48%) |
Oct 13, 2016 | 2.452 | 2.464 | 2.448 | 2.452 | 51,935 | -0.01(-0.40%) |
Oct 12, 2016 | 2.464 | 2.469 | 2.456 | 2.462 | 35,410 | -0.01(-0.40%) |
Oct 11, 2016 | 2.460 | 2.480 | 2.460 | 2.472 | 5,259 | -0.02(-0.71%) |
Oct 10, 2016 | 2.472 | 2.492 | 2.472 | 2.490 | 40,358 | +0.01(+0.48%) |
Oct 07, 2016 | 2.452 | 2.484 | 2.449 | 2.478 | 56,099 | +0.01(+0.46%) |
Oct 06, 2016 | 2.476 | 2.476 | 2.460 | 2.467 | 58,122 | -0.01(-0.37%) |
Oct 05, 2016 | 2.452 | 2.484 | 2.452 | 2.476 | 53,384 | +0.00(+0.16%) |
Oct 04, 2016 | 2.488 | 2.488 | 2.452 | 2.472 | 50,143 | -0.03(-1.11%) |
Oct 03, 2016 | 2.492 | 2.500 | 2.468 | 2.500 | 13,756 | +0.02(+0.80%) |
Sep 30, 2016 | 2.464 | 2.490 | 2.456 | 2.480 | 86,918 | +0.02(+0.64%) |
Sep 29, 2016 | 2.488 | 2.488 | 2.458 | 2.464 | 95,707 | -0.01(-0.48%) |
Sep 28, 2016 | 2.474 | 2.482 | 2.458 | 2.476 | 45,705 | +0.01(+0.48%) |
Sep 27, 2016 | 2.452 | 2.480 | 2.445 | 2.464 | 31,480 | +0.00(+0.00%) |
Sep 26, 2016 | 2.502 | 2.502 | 2.464 | 2.464 | 31,589 | -0.03(-1.11%) |
Sep 23, 2016 | 2.480 | 2.508 | 2.480 | 2.492 | 30,659 | +0.01(+0.32%) |
Sep 22, 2016 | 2.476 | 2.492 | 2.476 | 2.484 | 61,159 | +0.02(+0.69%) |
Sep 21, 2016 | 2.464 | 2.484 | 2.452 | 2.467 | 11,688 | -0.01(-0.37%) |
Sep 20, 2016 | 2.492 | 2.492 | 2.464 | 2.476 | 17,809 | -0.01(-0.48%) |
Sep 19, 2016 | 2.460 | 2.504 | 2.460 | 2.488 | 42,881 | +0.02(+0.71%) |
Sep 16, 2016 | 2.472 | 2.492 | 2.452 | 2.470 | 13,360 | -0.02(-0.71%) |
Sep 15, 2016 | 2.488 | 2.492 | 2.480 | 2.488 | 26,525 | +0.01(+0.48%) |
Sep 14, 2016 | 2.448 | 2.508 | 2.448 | 2.476 | 60,426 | +0.02(+0.64%) |
Sep 13, 2016 | 2.464 | 2.478 | 2.440 | 2.460 | 12,960 | -0.03(-1.11%) |
Sep 12, 2016 | 2.472 | 2.492 | 2.436 | 2.488 | 111,562 | -0.00(-0.16%) |
Sep 09, 2016 | 2.511 | 2.513 | 2.484 | 2.492 | 43,801 | -0.02(-0.94%) |
Sep 08, 2016 | 2.506 | 2.523 | 2.506 | 2.515 | 13,954 | +0.00(+0.00%) |
Sep 07, 2016 | 2.511 | 2.539 | 2.511 | 2.515 | 20,540 | -0.02(-0.62%) |
Sep 06, 2016 | 2.500 | 2.531 | 2.500 | 2.531 | 37,673 | +0.02(+0.79%) |
Sep 02, 2016 | 2.539 | 2.511 | 2.511 | 2.511 | 65,485 | -0.01(-0.31%) |
Sep 01, 2016 | 2.539 | 2.539 | 2.511 | 2.519 | 33,518 | -0.03(-1.09%) |
Aug 31, 2016 | 2.531 | 2.547 | 2.511 | 2.547 | 129,668 | +0.03(+1.26%) |
Aug 30, 2016 | 2.531 | 2.553 | 2.515 | 2.515 | 17,933 | -0.02(-0.62%) |
Aug 29, 2016 | 2.535 | 2.559 | 2.531 | 2.531 | 30,499 | -0.01(-0.47%) |
Aug 26, 2016 | 2.563 | 2.563 | 2.531 | 2.543 | 45,996 | -0.00(-0.16%) |
Aug 25, 2016 | 2.535 | 2.563 | 2.531 | 2.547 | 24,191 | +0.01(+0.31%) |
Aug 24, 2016 | 2.551 | 2.567 | 2.539 | 2.539 | 81,297 | +0.01(+0.31%) |
Aug 23, 2016 | 2.511 | 2.551 | 2.508 | 2.531 | 62,951 | +0.01(+0.31%) |
Aug 22, 2016 | 2.515 | 2.523 | 2.496 | 2.523 | 55,063 | -0.00(-0.13%) |
Aug 19, 2016 | 2.543 | 2.543 | 2.519 | 2.527 | 24,621 | -0.00(-0.18%) |
Aug 18, 2016 | 2.535 | 2.547 | 2.527 | 2.531 | 38,843 | +0.02(+0.79%) |
Aug 17, 2016 | 2.525 | 2.528 | 2.500 | 2.511 | 41,994 | -0.02(-0.94%) |
Aug 16, 2016 | 2.523 | 2.547 | 2.515 | 2.535 | 24,945 | +0.00(+0.00%) |
Aug 15, 2016 | 2.515 | 2.567 | 2.511 | 2.535 | 70,812 | +0.01(+0.31%) |
Aug 12, 2016 | 2.523 | 2.567 | 2.515 | 2.527 | 78,933 | +0.01(+0.47%) |
Aug 11, 2016 | 2.464 | 2.515 | 2.464 | 2.515 | 72,769 | +0.04(+1.59%) |
Aug 10, 2016 | 2.488 | 2.488 | 2.464 | 2.476 | 35,518 | -0.01(-0.48%) |
Aug 09, 2016 | 2.480 | 2.504 | 2.480 | 2.488 | 31,599 | -0.00(-0.16%) |
Aug 08, 2016 | 2.504 | 2.511 | 2.468 | 2.492 | 44,739 | +0.00(+0.16%) |
Aug 05, 2016 | 2.448 | 2.488 | 2.421 | 2.488 | 100,665 | +0.07(+2.78%) |
Aug 04, 2016 | 2.377 | 2.442 | 2.377 | 2.421 | 78,516 | +0.05(+2.17%) |
Aug 03, 2016 | 2.421 | 2.421 | 2.369 | 2.369 | 108,741 | -0.07(-2.76%) |
Aug 02, 2016 | 2.452 | 2.462 | 2.428 | 2.436 | 75,515 | -0.02(-0.65%) |
Aug 01, 2016 | 2.452 | 2.460 | 2.452 | 2.452 | 25,415 | -0.00(-0.16%) |
Jul 29, 2016 | 2.452 | 2.470 | 2.452 | 2.456 | 33,134 | -0.01(-0.32%) |
Jul 28, 2016 | 2.471 | 2.480 | 2.452 | 2.464 | 46,942 | -0.01(-0.32%) |
Jul 27, 2016 | 2.480 | 2.482 | 2.464 | 2.472 | 34,027 | +0.01(+0.32%) |
Jul 26, 2016 | 2.456 | 2.480 | 2.456 | 2.464 | 35,503 | +0.01(+0.48%) |
Jul 25, 2016 | 2.460 | 2.469 | 2.452 | 2.452 | 53,139 | -0.00(-0.16%) |
Jul 22, 2016 | 2.452 | 2.464 | 2.452 | 2.456 | 19,835 | +0.00(+0.16%) |
Jul 21, 2016 | 2.452 | 2.464 | 2.452 | 2.452 | 17,445 | -0.01(-0.48%) |
Jul 20, 2016 | 2.437 | 2.476 | 2.436 | 2.464 | 162,335 | +0.00(+0.16%) |
Jul 19, 2016 | 2.452 | 2.468 | 2.432 | 2.460 | 28,168 | -0.00(-0.16%) |
Jul 18, 2016 | 2.452 | 2.494 | 2.440 | 2.464 | 156,024 | +0.00(+0.16%) |
Jul 15, 2016 | 2.468 | 2.468 | 2.452 | 2.460 | 16,085 | +0.01(+0.32%) |
Jul 14, 2016 | 2.466 | 2.517 | 2.452 | 2.452 | 49,541 | +0.01(+0.49%) |
Jul 13, 2016 | 2.460 | 2.531 | 2.421 | 2.440 | 72,319 | -0.02(-0.80%) |
Jul 12, 2016 | 2.456 | 2.492 | 2.413 | 2.460 | 164,459 | +0.03(+1.30%) |
Jul 11, 2016 | 2.428 | 2.472 | 2.421 | 2.428 | 109,314 | +0.00(+0.16%) |
Jul 08, 2016 | 2.452 | 2.456 | 2.405 | 2.424 | 63,098 | -0.03(-1.29%) |
Jul 07, 2016 | 2.401 | 2.519 | 2.401 | 2.456 | 59,442 | +0.04(+1.64%) |
Jul 05, 2016 | 2.413 | 2.448 | 2.389 | 2.417 | 48,896 | -0.00(-0.16%) |
Jul 01, 2016 | 2.389 | 2.421 | 2.421 | 2.421 | 72,059 | +0.00(+0.16%) |
Jun 30, 2016 | 2.428 | 2.452 | 2.385 | 2.417 | 56,479 | -0.03(-1.13%) |
Jun 29, 2016 | 2.405 | 2.468 | 2.374 | 2.444 | 143,463 | +0.08(+3.17%) |
Jun 28, 2016 | 2.349 | 2.409 | 2.326 | 2.369 | 132,773 | +0.06(+2.74%) |
Jun 27, 2016 | 2.318 | 2.349 | 2.294 | 2.306 | 47,809 | +0.01(+0.34%) |
Jun 24, 2016 | 2.345 | 2.407 | 2.298 | 2.298 | 121,572 | -0.15(-6.14%) |
Jun 23, 2016 | 2.435 | 2.471 | 2.421 | 2.448 | 46,896 | +0.04(+1.48%) |
Jun 22, 2016 | 2.452 | 2.456 | 2.389 | 2.413 | 173,397 | -0.04(-1.61%) |
Jun 21, 2016 | 2.468 | 2.480 | 2.432 | 2.452 | 17,678 | +0.03(+1.14%) |
Jun 20, 2016 | 2.440 | 2.472 | 2.421 | 2.424 | 55,288 | +0.00(+0.00%) |
Jun 17, 2016 | 2.428 | 2.470 | 2.417 | 2.424 | 84,417 | -0.02(-0.97%) |
Jun 16, 2016 | 2.452 | 2.468 | 2.448 | 2.448 | 26,917 | -0.02(-0.96%) |
Jun 15, 2016 | 2.488 | 2.504 | 2.472 | 2.472 | 24,017 | -0.00(-0.16%) |
Jun 14, 2016 | 2.504 | 2.533 | 2.452 | 2.476 | 101,340 | -0.05(-2.03%) |
Jun 13, 2016 | 2.531 | 2.630 | 2.504 | 2.527 | 270,032 | -0.00(-0.16%) |
Jun 10, 2016 | 2.492 | 2.551 | 2.492 | 2.531 | 111,959 | -0.00(-0.16%) |
Jun 09, 2016 | 2.504 | 2.557 | 2.504 | 2.535 | 50,613 | +0.02(+0.63%) |
Jun 08, 2016 | 2.564 | 2.564 | 2.508 | 2.519 | 72,941 | -0.00(-0.16%) |
Jun 07, 2016 | 2.508 | 2.563 | 2.508 | 2.523 | 14,606 | +0.00(+0.16%) |
Jun 06, 2016 | 2.492 | 2.543 | 2.492 | 2.519 | 97,613 | +0.01(+0.47%) |
Jun 03, 2016 | 2.496 | 2.539 | 2.496 | 2.508 | 40,669 | -0.02(-0.63%) |
Jun 02, 2016 | 2.472 | 2.571 | 2.472 | 2.523 | 70,655 | +0.03(+1.11%) |
Jun 01, 2016 | 2.504 | 2.535 | 2.496 | 2.496 | 67,181 | -0.07(-2.77%) |
May 31, 2016 | 2.559 | 2.571 | 2.496 | 2.567 | 83,942 | +0.02(+0.62%) |
May 27, 2016 | 2.583 | 2.551 | 2.551 | 2.551 | 28,317 | -0.02(-0.62%) |
May 26, 2016 | 2.531 | 2.587 | 2.531 | 2.567 | 54,499 | +0.04(+1.41%) |
May 25, 2016 | 2.555 | 2.595 | 2.515 | 2.531 | 148,011 | +0.00(+0.18%) |
May 24, 2016 | 2.472 | 2.587 | 2.472 | 2.527 | 300,504 | +0.04(+1.73%) |
May 23, 2016 | 2.551 | 2.575 | 2.483 | 2.484 | 138,115 | -0.06(-2.48%) |
May 20, 2016 | 2.531 | 2.591 | 2.527 | 2.547 | 236,687 | +0.01(+0.47%) |
May 19, 2016 | 2.555 | 2.658 | 2.448 | 2.535 | 398,090 | -0.02(-0.93%) |
May 18, 2016 | 2.531 | 2.622 | 2.531 | 2.559 | 168,168 | +0.01(+0.47%) |
May 17, 2016 | 2.547 | 2.598 | 2.527 | 2.547 | 271,779 | -0.01(-0.31%) |
May 16, 2016 | 2.543 | 2.622 | 2.539 | 2.555 | 127,046 | +0.01(+0.47%) |
May 13, 2016 | 2.523 | 2.598 | 2.496 | 2.543 | 233,539 | -0.00(-0.16%) |
May 12, 2016 | 2.531 | 2.598 | 2.515 | 2.547 | 76,296 | +0.04(+1.42%) |
May 11, 2016 | 2.504 | 2.575 | 2.504 | 2.511 | 33,334 | -0.02(-0.78%) |
May 10, 2016 | 2.527 | 2.598 | 2.504 | 2.531 | 79,778 | +0.04(+1.59%) |
May 09, 2016 | 2.622 | 2.622 | 2.492 | 2.492 | 198,473 | -0.11(-4.26%) |
May 06, 2016 | 2.598 | 2.674 | 2.591 | 2.602 | 120,568 | +0.01(+0.46%) |
May 05, 2016 | 2.626 | 2.709 | 2.595 | 2.591 | 250,955 | -0.02(-0.91%) |
May 04, 2016 | 2.678 | 2.733 | 2.614 | 2.614 | 152,934 | -0.06(-2.07%) |
May 03, 2016 | 2.701 | 2.701 | 2.650 | 2.670 | 142,320 | -0.05(-1.75%) |
May 02, 2016 | 2.686 | 2.725 | 2.686 | 2.717 | 155,617 | +0.03(+1.03%) |
Apr 29, 2016 | 2.689 | 2.697 | 2.674 | 2.689 | 98,660 | -0.04(-1.45%) |
Apr 28, 2016 | 2.701 | 2.733 | 2.701 | 2.729 | 27,665 | +0.00(+0.00%) |
Apr 27, 2016 | 2.717 | 2.741 | 2.709 | 2.729 | 66,165 | +0.02(+0.58%) |
Apr 26, 2016 | 2.709 | 2.749 | 2.691 | 2.713 | 85,580 | -0.00(-0.15%) |
Apr 25, 2016 | 2.717 | 2.737 | 2.689 | 2.717 | 126,174 | -0.01(-0.43%) |
Apr 22, 2016 | 2.717 | 2.765 | 2.701 | 2.729 | 140,603 | +0.04(+1.32%) |
Apr 21, 2016 | 2.717 | 2.753 | 2.689 | 2.693 | 73,214 | -0.04(-1.59%) |
Apr 20, 2016 | 2.729 | 2.769 | 2.697 | 2.737 | 221,772 | +0.05(+1.76%) |
Apr 19, 2016 | 2.658 | 2.713 | 2.642 | 2.689 | 83,373 | +0.02(+0.59%) |
Apr 18, 2016 | 2.674 | 2.705 | 2.634 | 2.674 | 415,639 | +0.01(+0.45%) |
Apr 15, 2016 | 2.689 | 2.712 | 2.626 | 2.662 | 157,832 | -0.04(-1.46%) |
Apr 14, 2016 | 2.701 | 2.751 | 2.682 | 2.701 | 86,829 | +0.03(+1.04%) |
Apr 13, 2016 | 2.654 | 2.760 | 2.650 | 2.674 | 334,394 | +0.00(+0.00%) |
Apr 12, 2016 | 2.662 | 2.740 | 2.618 | 2.674 | 339,087 | -0.00(-0.15%) |
Apr 11, 2016 | 2.693 | 2.765 | 2.678 | 2.678 | 322,137 | -0.01(-0.30%) |
Apr 08, 2016 | 2.729 | 2.832 | 2.678 | 2.686 | 297,796 | -0.04(-1.45%) |
Apr 07, 2016 | 2.693 | 2.800 | 2.678 | 2.725 | 286,327 | -0.00(-0.15%) |
Apr 06, 2016 | 2.808 | 2.808 | 2.701 | 2.729 | 183,439 | -0.06(-2.26%) |
Apr 05, 2016 | 2.792 | 2.809 | 2.769 | 2.792 | 39,564 | +0.00(+0.14%) |
Apr 04, 2016 | 2.808 | 2.808 | 2.753 | 2.788 | 190,084 | +0.01(+0.28%) |