Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.470 | 1.472 | 1.450 | 1.470 | 21,650 | +0.00(+0.00%) |
Jan 30, 2017 | 1.510 | 1.510 | 1.470 | 1.470 | 50,432 | -0.05(-3.29%) |
Jan 27, 2017 | 1.510 | 1.550 | 1.490 | 1.520 | 30,869 | +0.01(+0.90%) |
Jan 26, 2017 | 1.500 | 1.520 | 1.490 | 1.506 | 65,128 | +0.01(+0.43%) |
Jan 25, 2017 | 1.550 | 1.570 | 1.460 | 1.500 | 124,428 | -0.02(-1.32%) |
Jan 24, 2017 | 1.540 | 1.560 | 1.510 | 1.520 | 41,377 | -0.03(-1.94%) |
Jan 23, 2017 | 1.580 | 1.581 | 1.530 | 1.550 | 21,633 | -0.03(-1.90%) |
Jan 20, 2017 | 1.580 | 1.630 | 1.520 | 1.580 | 40,097 | +0.00(+0.00%) |
Jan 19, 2017 | 1.580 | 1.590 | 1.560 | 1.580 | 80,859 | -0.01(-0.63%) |
Jan 18, 2017 | 1.580 | 1.630 | 1.560 | 1.590 | 96,803 | +0.00(+0.00%) |
Jan 17, 2017 | 1.600 | 1.620 | 1.560 | 1.590 | 89,875 | -0.01(-0.63%) |
Jan 13, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
Jan 12, 2017 | 1.550 | 1.580 | 1.510 | 1.560 | 93,464 | +0.01(+0.65%) |
Jan 11, 2017 | 1.490 | 1.570 | 1.490 | 1.550 | 56,066 | +0.01(+0.65%) |
Jan 10, 2017 | 1.540 | 1.580 | 1.510 | 1.540 | 53,820 | +0.00(+0.00%) |
Jan 09, 2017 | 1.530 | 1.570 | 1.496 | 1.540 | 79,970 | +0.00(+0.00%) |
Jan 06, 2017 | 1.590 | 1.590 | 1.500 | 1.540 | 112,262 | -0.04(-2.53%) |
Jan 05, 2017 | 1.590 | 1.610 | 1.550 | 1.580 | 106,882 | -0.02(-1.25%) |
Jan 04, 2017 | 1.640 | 1.640 | 1.570 | 1.600 | 117,364 | -0.04(-2.44%) |
Jan 03, 2017 | 1.660 | 1.687 | 1.620 | 1.640 | 38,532 | -0.01(-0.61%) |
Dec 30, 2016 | 1.650 | 1.650 | 1.650 | 0 | +0.02(+1.23%) | |
Dec 29, 2016 | 1.633 | 1.660 | 1.620 | 1.630 | 61,681 | +0.01(+0.62%) |
Dec 28, 2016 | 1.620 | 1.670 | 1.620 | 1.620 | 76,185 | -0.02(-1.22%) |
Dec 27, 2016 | 1.700 | 1.700 | 1.620 | 1.640 | 90,903 | -0.06(-3.53%) |
Dec 23, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.08(+4.94%) | |
Dec 22, 2016 | 1.620 | 1.640 | 1.620 | 1.620 | 74,762 | -0.01(-0.61%) |
Dec 21, 2016 | 1.620 | 1.640 | 1.620 | 1.630 | 89,909 | +0.00(+0.00%) |
Dec 20, 2016 | 1.630 | 1.640 | 1.613 | 1.630 | 95,262 | -0.01(-0.61%) |
Dec 19, 2016 | 1.640 | 1.650 | 1.620 | 1.640 | 70,970 | +0.01(+0.61%) |
Dec 16, 2016 | 1.630 | 1.630 | 1.605 | 1.630 | 102,217 | -0.01(-0.61%) |
Dec 15, 2016 | 1.650 | 1.660 | 1.620 | 1.640 | 164,726 | +0.02(+1.23%) |
Dec 14, 2016 | 1.650 | 1.660 | 1.610 | 1.620 | 118,127 | -0.04(-2.41%) |
Dec 13, 2016 | 1.630 | 1.690 | 1.620 | 1.660 | 99,403 | +0.03(+1.84%) |
Dec 12, 2016 | 1.630 | 1.660 | 1.630 | 1.630 | 42,967 | -0.02(-1.21%) |
Dec 09, 2016 | 1.650 | 1.690 | 1.601 | 1.650 | 105,164 | -0.02(-1.20%) |
Dec 08, 2016 | 1.690 | 1.740 | 1.662 | 1.670 | 92,286 | -0.04(-2.34%) |
Dec 07, 2016 | 1.680 | 1.710 | 1.680 | 1.710 | 50,495 | +0.03(+1.79%) |
Dec 06, 2016 | 1.630 | 1.720 | 1.630 | 1.680 | 138,302 | +0.02(+1.20%) |
Dec 05, 2016 | 1.610 | 1.690 | 1.600 | 1.660 | 197,761 | +0.07(+4.40%) |
Dec 02, 2016 | 1.610 | 1.610 | 1.550 | 1.590 | 87,491 | -0.01(-0.63%) |
Dec 01, 2016 | 1.630 | 1.630 | 1.610 | 1.600 | 102,640 | -0.01(-0.62%) |
Nov 30, 2016 | 1.620 | 1.620 | 1.600 | 1.610 | 36,629 | +0.00(+0.00%) |
Nov 29, 2016 | 1.630 | 1.630 | 1.600 | 1.610 | 50,182 | -0.01(-0.62%) |
Nov 28, 2016 | 1.640 | 1.640 | 1.610 | 1.620 | 57,392 | -0.02(-1.22%) |
Nov 25, 2016 | 1.640 | 1.640 | 1.610 | 1.640 | 15,061 | +0.01(+0.61%) |
Nov 23, 2016 | 1.630 | 1.630 | 1.630 | 0 | +0.01(+0.62%) | |
Nov 22, 2016 | 1.630 | 1.630 | 1.584 | 1.620 | 84,539 | +0.01(+0.62%) |
Nov 21, 2016 | 1.600 | 1.620 | 1.582 | 1.610 | 59,316 | +0.02(+1.26%) |
Nov 18, 2016 | 1.590 | 1.640 | 1.580 | 1.590 | 33,920 | -0.03(-1.85%) |
Nov 17, 2016 | 1.610 | 1.650 | 1.590 | 1.620 | 67,815 | +0.02(+1.25%) |
Nov 16, 2016 | 1.560 | 1.600 | 1.560 | 1.600 | 86,374 | +0.05(+3.23%) |
Nov 15, 2016 | 1.610 | 1.630 | 1.530 | 1.550 | 149,467 | -0.04(-2.52%) |
Nov 14, 2016 | 1.650 | 1.650 | 1.550 | 1.590 | 112,642 | -0.06(-3.64%) |
Nov 11, 2016 | 1.540 | 1.650 | 1.530 | 1.650 | 280,779 | +0.12(+7.84%) |
Nov 10, 2016 | 1.540 | 1.550 | 1.522 | 1.530 | 93,419 | +0.01(+0.66%) |
Nov 09, 2016 | 1.540 | 1.540 | 1.461 | 1.520 | 115,207 | -0.02(-1.30%) |
Nov 08, 2016 | 1.470 | 1.550 | 1.470 | 1.540 | 139,855 | +0.07(+4.76%) |
Nov 07, 2016 | 1.530 | 1.530 | 1.470 | 1.470 | 148,140 | -0.01(-0.68%) |
Nov 04, 2016 | 1.700 | 1.737 | 1.350 | 1.480 | 654,944 | -0.28(-15.91%) |
Nov 03, 2016 | 1.800 | 1.830 | 1.750 | 1.760 | 164,770 | -0.02(-1.12%) |
Nov 02, 2016 | 1.820 | 1.830 | 1.750 | 1.780 | 144,718 | -0.01(-0.56%) |
Nov 01, 2016 | 1.800 | 1.820 | 1.720 | 1.790 | 116,516 | +0.01(+0.56%) |
Oct 31, 2016 | 1.780 | 1.830 | 1.720 | 1.780 | 284,170 | +0.03(+1.71%) |
Oct 28, 2016 | 1.760 | 1.780 | 1.700 | 1.750 | 178,869 | +0.00(+0.00%) |
Oct 27, 2016 | 1.750 | 1.825 | 1.730 | 1.750 | 480,910 | +0.02(+1.16%) |
Oct 26, 2016 | 1.700 | 1.750 | 1.700 | 1.730 | 182,521 | +0.01(+0.58%) |
Oct 25, 2016 | 1.770 | 1.780 | 1.700 | 1.720 | 107,015 | -0.03(-1.71%) |
Oct 24, 2016 | 1.730 | 1.790 | 1.730 | 1.750 | 83,946 | +0.03(+1.74%) |
Oct 21, 2016 | 1.760 | 1.770 | 1.720 | 1.720 | 75,101 | -0.06(-3.37%) |
Oct 20, 2016 | 1.820 | 1.820 | 1.750 | 1.780 | 155,050 | -0.06(-3.26%) |
Oct 19, 2016 | 1.630 | 1.890 | 1.617 | 1.840 | 1,176,051 | +0.22(+13.58%) |
Oct 18, 2016 | 1.610 | 1.630 | 1.610 | 1.620 | 35,422 | +0.00(+0.00%) |
Oct 17, 2016 | 1.590 | 1.640 | 1.580 | 1.620 | 83,388 | +0.03(+1.89%) |
Oct 14, 2016 | 1.610 | 1.640 | 1.590 | 1.590 | 45,282 | -0.02(-1.24%) |
Oct 13, 2016 | 1.630 | 1.650 | 1.604 | 1.610 | 39,916 | -0.03(-1.83%) |
Oct 12, 2016 | 1.580 | 1.650 | 1.570 | 1.640 | 79,786 | +0.04(+2.50%) |
Oct 11, 2016 | 1.630 | 1.650 | 1.580 | 1.600 | 53,684 | -0.03(-1.84%) |
Oct 10, 2016 | 1.610 | 1.640 | 1.610 | 1.630 | 24,198 | +0.03(+1.87%) |
Oct 07, 2016 | 1.610 | 1.640 | 1.580 | 1.600 | 63,366 | -0.03(-1.84%) |
Oct 06, 2016 | 1.640 | 1.647 | 1.610 | 1.630 | 28,658 | -0.01(-0.61%) |
Oct 05, 2016 | 1.640 | 1.650 | 1.600 | 1.640 | 41,737 | +0.03(+1.86%) |
Oct 04, 2016 | 1.630 | 1.670 | 1.600 | 1.610 | 21,067 | -0.02(-1.23%) |
Oct 03, 2016 | 1.620 | 1.680 | 1.600 | 1.630 | 86,526 | +0.00(+0.00%) |
Sep 30, 2016 | 1.620 | 1.680 | 1.620 | 1.630 | 101,051 | +0.01(+0.62%) |
Sep 29, 2016 | 1.620 | 1.660 | 1.620 | 1.620 | 55,790 | +0.00(+0.00%) |
Sep 28, 2016 | 1.670 | 1.700 | 1.620 | 1.620 | 63,956 | -0.07(-4.14%) |
Sep 27, 2016 | 1.700 | 1.720 | 1.650 | 1.690 | 50,902 | -0.01(-0.59%) |
Sep 26, 2016 | 1.700 | 1.710 | 1.670 | 1.700 | 182,090 | +0.00(+0.00%) |
Sep 23, 2016 | 1.680 | 1.700 | 1.670 | 1.700 | 152,743 | +0.02(+1.19%) |
Sep 22, 2016 | 1.640 | 1.700 | 1.620 | 1.680 | 386,349 | +0.05(+3.07%) |
Sep 21, 2016 | 1.600 | 1.670 | 1.600 | 1.630 | 161,583 | +0.03(+1.87%) |
Sep 20, 2016 | 1.600 | 1.620 | 1.570 | 1.600 | 119,608 | +0.00(+0.00%) |
Sep 19, 2016 | 1.620 | 1.620 | 1.570 | 1.600 | 107,548 | +0.05(+3.23%) |
Sep 16, 2016 | 1.510 | 1.570 | 1.510 | 1.550 | 129,627 | +0.03(+1.97%) |
Sep 15, 2016 | 1.510 | 1.550 | 1.500 | 1.520 | 63,901 | +0.02(+1.33%) |
Sep 14, 2016 | 1.550 | 1.580 | 1.500 | 1.500 | 152,892 | -0.05(-3.23%) |
Sep 13, 2016 | 1.580 | 1.610 | 1.530 | 1.550 | 44,114 | -0.01(-0.64%) |
Sep 12, 2016 | 1.550 | 1.600 | 1.500 | 1.560 | 250,382 | +0.03(+1.96%) |
Sep 09, 2016 | 1.510 | 1.570 | 1.510 | 1.530 | 79,271 | -0.04(-2.55%) |
Sep 08, 2016 | 1.530 | 1.590 | 1.520 | 1.570 | 77,303 | +0.05(+3.29%) |
Sep 07, 2016 | 1.510 | 1.600 | 1.510 | 1.520 | 89,816 | -0.01(-0.65%) |
Sep 06, 2016 | 1.610 | 1.610 | 1.480 | 1.530 | 399,553 | -0.08(-4.97%) |
Sep 02, 2016 | 1.600 | 1.610 | 1.610 | 1.610 | 81,600 | +0.01(+0.63%) |
Sep 01, 2016 | 1.600 | 1.640 | 1.600 | 1.600 | 29,378 | +0.00(+0.00%) |
Aug 31, 2016 | 1.600 | 1.640 | 1.600 | 1.600 | 103,566 | +0.00(+0.00%) |
Aug 30, 2016 | 1.640 | 1.650 | 1.600 | 1.600 | 117,775 | -0.03(-1.84%) |
Aug 29, 2016 | 1.620 | 1.630 | 1.600 | 1.630 | 160,598 | +0.00(+0.00%) |
Aug 26, 2016 | 1.610 | 1.650 | 1.600 | 1.630 | 142,022 | +0.03(+1.87%) |
Aug 25, 2016 | 1.600 | 1.620 | 1.580 | 1.600 | 153,383 | +0.03(+1.91%) |
Aug 24, 2016 | 1.590 | 1.600 | 1.570 | 1.570 | 38,996 | -0.03(-1.88%) |
Aug 23, 2016 | 1.580 | 1.600 | 1.550 | 1.600 | 148,365 | +0.02(+1.27%) |
Aug 22, 2016 | 1.590 | 1.599 | 1.550 | 1.580 | 66,090 | -0.01(-0.63%) |
Aug 19, 2016 | 1.550 | 1.597 | 1.550 | 1.590 | 54,983 | +0.03(+1.92%) |
Aug 18, 2016 | 1.570 | 1.580 | 1.540 | 1.560 | 202,435 | -0.03(-1.89%) |
Aug 17, 2016 | 1.570 | 1.600 | 1.560 | 1.590 | 77,868 | +0.02(+1.27%) |
Aug 16, 2016 | 1.600 | 1.610 | 1.560 | 1.570 | 147,575 | -0.04(-2.48%) |
Aug 15, 2016 | 1.590 | 1.680 | 1.590 | 1.610 | 254,762 | +0.03(+1.90%) |
Aug 12, 2016 | 1.590 | 1.630 | 1.550 | 1.580 | 302,294 | -0.01(-0.63%) |
Aug 11, 2016 | 1.600 | 1.620 | 1.570 | 1.590 | 113,122 | +0.00(+0.00%) |
Aug 10, 2016 | 1.620 | 1.730 | 1.590 | 1.590 | 350,342 | -0.03(-1.85%) |
Aug 09, 2016 | 1.610 | 1.640 | 1.560 | 1.620 | 147,192 | +0.06(+3.85%) |
Aug 08, 2016 | 1.650 | 1.650 | 1.480 | 1.560 | 139,322 | -0.04(-2.50%) |
Aug 05, 2016 | 1.530 | 1.690 | 1.500 | 1.600 | 899,557 | +0.05(+3.23%) |
Aug 04, 2016 | 1.580 | 1.580 | 1.510 | 1.550 | 152,059 | +0.04(+2.65%) |
Aug 03, 2016 | 1.510 | 1.610 | 1.450 | 1.510 | 335,808 | +0.02(+1.34%) |
Aug 02, 2016 | 1.463 | 1.530 | 1.463 | 1.490 | 39,805 | +0.00(+0.34%) |
Aug 01, 2016 | 1.500 | 1.540 | 1.390 | 1.485 | 71,395 | -0.01(-1.00%) |
Jul 29, 2016 | 1.540 | 1.542 | 1.440 | 1.500 | 121,905 | -0.05(-3.23%) |
Jul 28, 2016 | 1.490 | 1.560 | 1.470 | 1.550 | 112,084 | +0.07(+4.73%) |
Jul 27, 2016 | 1.490 | 1.520 | 1.430 | 1.480 | 134,766 | +0.00(+0.00%) |
Jul 26, 2016 | 1.370 | 1.480 | 1.370 | 1.480 | 133,976 | +0.11(+8.03%) |
Jul 25, 2016 | 1.450 | 1.580 | 1.340 | 1.370 | 297,549 | -0.07(-4.86%) |
Jul 22, 2016 | 1.260 | 1.500 | 1.260 | 1.440 | 516,020 | +0.18(+14.29%) |
Jul 21, 2016 | 1.280 | 1.300 | 1.260 | 1.260 | 179,622 | -0.02(-1.56%) |
Jul 20, 2016 | 1.250 | 1.280 | 1.250 | 1.280 | 83,575 | +0.03(+2.40%) |
Jul 19, 2016 | 1.250 | 1.330 | 1.241 | 1.250 | 308,123 | +0.00(+0.00%) |
Jul 18, 2016 | 1.250 | 1.250 | 1.240 | 1.250 | 74,690 | +0.00(+0.01%) |
Jul 15, 2016 | 1.240 | 1.250 | 1.220 | 1.250 | 83,063 | +0.02(+1.62%) |
Jul 14, 2016 | 1.230 | 1.250 | 1.210 | 1.230 | 96,608 | +0.00(+0.00%) |
Jul 13, 2016 | 1.210 | 1.230 | 1.201 | 1.230 | 55,800 | +0.02(+1.65%) |
Jul 12, 2016 | 1.230 | 1.230 | 1.210 | 1.210 | 43,929 | -0.01(-0.82%) |
Jul 11, 2016 | 1.210 | 1.220 | 1.200 | 1.220 | 41,285 | +0.01(+0.69%) |
Jul 08, 2016 | 1.220 | 1.220 | 1.200 | 1.212 | 78,094 | -0.01(-0.69%) |
Jul 07, 2016 | 1.230 | 1.230 | 1.210 | 1.220 | 61,504 | -0.02(-1.61%) |
Jul 05, 2016 | 1.220 | 1.250 | 1.220 | 1.240 | 39,039 | +0.00(+0.00%) |
Jul 01, 2016 | 1.250 | 1.240 | 1.240 | 1.240 | 52,500 | +0.00(+0.00%) |
Jun 30, 2016 | 1.220 | 1.280 | 1.220 | 1.240 | 172,298 | +0.01(+0.81%) |
Jun 29, 2016 | 1.230 | 1.250 | 1.220 | 1.230 | 19,437 | +0.01(+0.82%) |
Jun 28, 2016 | 1.220 | 1.250 | 1.185 | 1.220 | 58,793 | +0.01(+0.83%) |
Jun 27, 2016 | 1.230 | 1.240 | 1.200 | 1.210 | 49,517 | -0.03(-2.42%) |
Jun 24, 2016 | 1.200 | 1.240 | 1.190 | 1.240 | 147,887 | +0.04(+3.33%) |
Jun 23, 2016 | 1.200 | 1.220 | 1.200 | 1.200 | 58,293 | +0.01(+0.57%) |
Jun 22, 2016 | 1.200 | 1.220 | 1.190 | 1.193 | 48,894 | -0.01(-0.57%) |
Jun 21, 2016 | 1.210 | 1.250 | 1.200 | 1.200 | 32,819 | -0.02(-1.64%) |
Jun 20, 2016 | 1.250 | 1.280 | 1.210 | 1.220 | 25,031 | -0.03(-2.40%) |
Jun 17, 2016 | 1.220 | 1.250 | 1.200 | 1.250 | 116,578 | +0.04(+3.31%) |
Jun 16, 2016 | 1.230 | 1.233 | 1.200 | 1.210 | 49,625 | +0.00(+0.00%) |
Jun 15, 2016 | 1.210 | 1.220 | 1.200 | 1.210 | 27,638 | +0.01(+0.83%) |
Jun 14, 2016 | 1.190 | 1.220 | 1.180 | 1.200 | 79,445 | +0.02(+1.69%) |
Jun 13, 2016 | 1.230 | 1.230 | 1.180 | 1.180 | 77,741 | -0.02(-1.67%) |
Jun 10, 2016 | 1.200 | 1.210 | 1.180 | 1.200 | 177,346 | +0.00(+0.00%) |
Jun 09, 2016 | 1.200 | 1.220 | 1.200 | 1.200 | 35,728 | +0.00(+0.00%) |
Jun 08, 2016 | 1.200 | 1.240 | 1.190 | 1.200 | 38,464 | +0.01(+0.84%) |
Jun 07, 2016 | 1.220 | 1.230 | 1.190 | 1.190 | 60,830 | -0.03(-2.46%) |
Jun 06, 2016 | 1.220 | 1.240 | 1.200 | 1.220 | 73,873 | -0.01(-0.81%) |
Jun 03, 2016 | 1.260 | 1.280 | 1.230 | 1.230 | 53,400 | -0.02(-1.60%) |
Jun 02, 2016 | 1.260 | 1.310 | 1.250 | 1.250 | 60,074 | -0.03(-2.34%) |
Jun 01, 2016 | 1.280 | 1.290 | 1.230 | 1.280 | 38,403 | +0.00(+0.00%) |
May 31, 2016 | 1.280 | 1.340 | 1.250 | 1.280 | 120,991 | +0.03(+2.40%) |
May 27, 2016 | 1.250 | 1.250 | 1.250 | 1.250 | 504,400 | -0.01(-0.79%) |
May 26, 2016 | 1.170 | 1.300 | 1.165 | 1.260 | 1,286,571 | +0.09(+7.69%) |
May 25, 2016 | 1.160 | 1.180 | 1.155 | 1.170 | 612,332 | +0.02(+1.74%) |
May 24, 2016 | 1.160 | 1.160 | 1.150 | 1.150 | 87,556 | +0.00(+0.00%) |
May 23, 2016 | 1.150 | 1.170 | 1.150 | 1.150 | 237,668 | +0.00(+0.00%) |
May 20, 2016 | 1.140 | 1.170 | 1.140 | 1.150 | 135,024 | +0.00(+0.00%) |
May 19, 2016 | 1.140 | 1.160 | 1.140 | 1.150 | 149,330 | +0.00(+0.00%) |
May 18, 2016 | 1.160 | 1.160 | 1.130 | 1.150 | 656,852 | -0.01(-0.86%) |
May 17, 2016 | 1.145 | 1.170 | 1.140 | 1.160 | 316,122 | +0.01(+0.87%) |
May 16, 2016 | 1.130 | 1.170 | 1.130 | 1.150 | 40,313 | -0.01(-0.86%) |
May 13, 2016 | 1.140 | 1.160 | 1.120 | 1.160 | 65,621 | +0.01(+0.87%) |
May 12, 2016 | 1.160 | 1.180 | 1.080 | 1.150 | 28,631 | -0.03(-2.54%) |
May 11, 2016 | 1.160 | 1.190 | 1.120 | 1.180 | 248,682 | +0.02(+1.72%) |
May 10, 2016 | 1.180 | 1.190 | 1.110 | 1.160 | 100,278 | -0.02(-1.69%) |
May 09, 2016 | 1.180 | 1.180 | 1.110 | 1.180 | 47,758 | +0.00(+0.00%) |
May 06, 2016 | 1.160 | 1.190 | 1.159 | 1.180 | 18,369 | +0.02(+1.72%) |
May 05, 2016 | 1.060 | 1.160 | 1.060 | 1.160 | 77,547 | +0.04(+3.57%) |
May 04, 2016 | 1.110 | 1.130 | 1.095 | 1.120 | 285,748 | +0.02(+1.82%) |
May 03, 2016 | 1.080 | 1.120 | 1.080 | 1.100 | 170,369 | +0.02(+1.85%) |
May 02, 2016 | 1.120 | 1.160 | 1.080 | 1.080 | 184,168 | -0.02(-1.82%) |
Apr 29, 2016 | 1.130 | 1.150 | 1.090 | 1.100 | 410,527 | -0.04(-3.51%) |
Apr 28, 2016 | 1.130 | 1.150 | 1.130 | 1.140 | 49,180 | +0.01(+0.74%) |
Apr 27, 2016 | 1.150 | 1.180 | 1.130 | 1.132 | 167,666 | -0.02(-1.60%) |
Apr 26, 2016 | 1.170 | 1.180 | 1.130 | 1.150 | 48,020 | -0.03(-2.54%) |
Apr 25, 2016 | 1.140 | 1.180 | 1.140 | 1.180 | 45,137 | +0.05(+4.42%) |
Apr 22, 2016 | 1.140 | 1.160 | 1.130 | 1.130 | 55,273 | +0.00(+0.00%) |
Apr 21, 2016 | 1.130 | 1.160 | 1.130 | 1.130 | 82,664 | -0.04(-3.42%) |
Apr 20, 2016 | 1.150 | 1.170 | 1.120 | 1.170 | 28,624 | +0.01(+0.86%) |
Apr 19, 2016 | 1.170 | 1.170 | 1.140 | 1.160 | 31,502 | -0.01(-0.85%) |
Apr 18, 2016 | 1.160 | 1.190 | 1.120 | 1.170 | 127,798 | +0.02(+1.74%) |
Apr 15, 2016 | 1.160 | 1.190 | 1.130 | 1.150 | 58,880 | +0.01(+0.88%) |
Apr 14, 2016 | 1.160 | 1.190 | 1.130 | 1.140 | 50,845 | -0.02(-1.72%) |
Apr 13, 2016 | 1.170 | 1.180 | 1.130 | 1.160 | 77,771 | -0.01(-0.85%) |
Apr 12, 2016 | 1.130 | 1.170 | 1.130 | 1.170 | 47,106 | +0.04(+3.54%) |
Apr 11, 2016 | 1.170 | 1.180 | 1.130 | 1.130 | 45,176 | -0.04(-3.42%) |
Apr 08, 2016 | 1.160 | 1.170 | 1.130 | 1.170 | 37,193 | +0.02(+1.74%) |
Apr 07, 2016 | 1.170 | 1.200 | 1.100 | 1.150 | 58,791 | +0.00(+0.00%) |
Apr 06, 2016 | 1.126 | 1.180 | 1.120 | 1.150 | 26,104 | +0.01(+0.88%) |
Apr 05, 2016 | 1.130 | 1.200 | 1.130 | 1.140 | 153,387 | -0.03(-2.56%) |
Apr 04, 2016 | 1.100 | 1.190 | 1.100 | 1.170 | 1,617,784 | +0.08(+7.34%) |
Apr 01, 2016 | 1.110 | 1.130 | 1.080 | 1.090 | 21,426 | -0.01(-0.91%) |
Mar 31, 2016 | 1.110 | 1.130 | 1.100 | 1.100 | 48,014 | +0.01(+0.92%) |
Mar 30, 2016 | 1.050 | 1.100 | 1.040 | 1.090 | 41,089 | +0.04(+3.81%) |
Mar 29, 2016 | 1.050 | 1.100 | 1.050 | 1.050 | 47,418 | -0.01(-0.94%) |
Mar 28, 2016 | 1.060 | 1.100 | 1.034 | 1.060 | 46,133 | -0.01(-0.93%) |
Mar 24, 2016 | 1.070 | 1.070 | 1.070 | 1.070 | 20,900 | +0.00(+0.00%) |
Mar 23, 2016 | 1.100 | 1.140 | 1.070 | 1.070 | 21,617 | -0.04(-3.60%) |
Mar 22, 2016 | 1.130 | 1.150 | 1.110 | 1.110 | 42,754 | -0.02(-1.77%) |
Mar 21, 2016 | 1.140 | 1.150 | 1.130 | 1.130 | 31,253 | -0.01(-0.88%) |
Mar 18, 2016 | 1.120 | 1.150 | 1.120 | 1.140 | 158,832 | +0.03(+2.70%) |
Mar 17, 2016 | 1.120 | 1.140 | 1.100 | 1.110 | 31,894 | -0.01(-0.89%) |
Mar 16, 2016 | 1.140 | 1.140 | 1.110 | 1.120 | 33,207 | -0.01(-0.88%) |
Mar 15, 2016 | 1.110 | 1.140 | 1.100 | 1.130 | 82,680 | +0.03(+2.72%) |
Mar 14, 2016 | 1.070 | 1.130 | 1.060 | 1.100 | 82,119 | +0.05(+4.76%) |
Mar 11, 2016 | 1.110 | 1.140 | 1.050 | 1.050 | 146,275 | -0.09(-7.89%) |
Mar 10, 2016 | 1.100 | 1.140 | 1.060 | 1.140 | 363,443 | +0.07(+6.54%) |
Mar 09, 2016 | 0.9811 | 1.070 | 0.9800 | 1.070 | 566,466 | +0.11(+11.41%) |
Mar 08, 2016 | 0.9750 | 0.9900 | 0.9200 | 0.9604 | 109,163 | -0.02(-1.59%) |
Mar 07, 2016 | 0.9700 | 0.9900 | 0.9420 | 0.9759 | 164,177 | +0.04(+3.82%) |
Mar 04, 2016 | 0.9899 | 0.9899 | 0.9400 | 0.9400 | 85,447 | +0.00(+0.48%) |
Mar 03, 2016 | 0.9800 | 0.9900 | 0.9355 | 0.9355 | 161,428 | -0.04(-4.54%) |
Mar 02, 2016 | 0.9800 | 0.9800 | 0.9600 | 0.9800 | 102,126 | +0.01(+0.99%) |
Mar 01, 2016 | 0.9701 | 0.9900 | 0.9450 | 0.9704 | 83,922 | +0.00(+0.03%) |
Feb 29, 2016 | 0.9800 | 1.000 | 0.9500 | 0.9701 | 153,003 | -0.03(-2.99%) |
Feb 26, 2016 | 0.9800 | 1.000 | 0.9708 | 1.000 | 69,748 | +0.03(+3.02%) |
Feb 25, 2016 | 0.9600 | 0.9790 | 0.9580 | 0.9707 | 185,378 | +0.01(+1.22%) |
Feb 24, 2016 | 0.8660 | 0.9590 | 0.8600 | 0.9590 | 1,394,472 | +0.06(+6.56%) |
Feb 23, 2016 | 0.9101 | 0.9200 | 0.8600 | 0.9000 | 41,050 | -0.01(-1.09%) |
Feb 22, 2016 | 0.8400 | 0.9099 | 0.8300 | 0.9099 | 131,592 | +0.08(+9.63%) |
Feb 19, 2016 | 0.8600 | 0.9000 | 0.8300 | 0.8300 | 80,315 | -0.04(-4.16%) |
Feb 18, 2016 | 0.8300 | 0.9200 | 0.8300 | 0.8660 | 42,559 | -0.05(-5.43%) |
Feb 17, 2016 | 0.9000 | 0.9280 | 0.8600 | 0.9157 | 24,645 | +0.03(+2.89%) |
Feb 16, 2016 | 0.8700 | 0.8980 | 0.8700 | 0.8900 | 29,060 | +0.00(+0.00%) |
Feb 12, 2016 | 0.8800 | 0.8900 | 0.8900 | 0.8900 | 10,800 | +0.01(+1.37%) |
Feb 11, 2016 | 0.8601 | 0.8780 | 0.8600 | 0.8780 | 21,445 | -0.00(-0.45%) |
Feb 10, 2016 | 0.8600 | 0.9100 | 0.8500 | 0.8820 | 18,405 | +0.02(+2.44%) |
Feb 09, 2016 | 0.8600 | 0.8670 | 0.8200 | 0.8610 | 7,863 | -0.04(-4.33%) |
Feb 08, 2016 | 0.9000 | 0.9100 | 0.8196 | 0.9000 | 79,181 | +0.01(+0.56%) |
Feb 05, 2016 | 0.9000 | 0.9034 | 0.8951 | 0.8950 | 25,318 | -0.01(-0.69%) |
Feb 04, 2016 | 0.9277 | 0.9277 | 0.9010 | 0.9012 | 5,999 | -0.02(-2.30%) |
Feb 03, 2016 | 0.9400 | 0.9400 | 0.9220 | 0.9224 | 11,309 | -0.02(-1.87%) |
Feb 02, 2016 | 0.9300 | 0.9400 | 0.9260 | 0.9400 | 5,354 | +0.01(+1.08%) |