Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.410 | 1.440 | 1.320 | 1.330 | 1,089,730 | -0.08(-5.67%) |
Nov 29, 2017 | 1.370 | 1.450 | 1.360 | 1.410 | 937,233 | +0.05(+3.68%) |
Nov 28, 2017 | 1.390 | 1.401 | 1.310 | 1.360 | 1,413,144 | -0.02(-1.45%) |
Nov 27, 2017 | 1.490 | 1.380 | 1.380 | 1,331,380 | -0.11(-7.38%) | |
Nov 24, 2017 | 1.460 | 1.500 | 1.460 | 1.490 | 492,345 | +0.03(+2.05%) |
Nov 22, 2017 | 1.490 | 1.520 | 1.460 | 1.460 | 1,519,296 | -0.01(-0.68%) |
Nov 21, 2017 | 1.470 | 1.500 | 1.400 | 1.470 | 1,020,304 | +0.03(+2.08%) |
Nov 20, 2017 | 1.500 | 1.530 | 1.410 | 1.440 | 1,330,907 | -0.05(-3.36%) |
Nov 17, 2017 | 1.470 | 1.500 | 1.470 | 1.490 | 1,588,000 | +0.04(+2.76%) |
Nov 16, 2017 | 1.400 | 1.499 | 1.400 | 1.450 | 1,867,231 | +0.09(+6.62%) |
Nov 15, 2017 | 1.300 | 1.370 | 1.260 | 1.360 | 1,352,498 | +0.06(+4.62%) |
Nov 14, 2017 | 1.360 | 1.420 | 1.280 | 1.300 | 1,446,257 | -0.08(-5.80%) |
Nov 13, 2017 | 1.500 | 1.500 | 1.360 | 1.380 | 1,792,877 | -0.04(-2.82%) |
Nov 10, 2017 | 1.370 | 1.650 | 1.360 | 1.420 | 6,300,705 | +0.12(+9.23%) |
Nov 09, 2017 | 1.320 | 1.350 | 1.200 | 1.300 | 4,894,457 | +0.20(+18.18%) |
Nov 08, 2017 | 1.070 | 1.110 | 1.050 | 1.100 | 699,531 | +0.03(+2.80%) |
Nov 07, 2017 | 1.150 | 1.150 | 1.070 | 1.070 | 819,656 | -0.04(-3.60%) |
Nov 06, 2017 | 1.050 | 1.110 | 1.040 | 1.110 | 729,788 | +0.06(+5.71%) |
Nov 03, 2017 | 1.070 | 1.080 | 1.050 | 1.050 | 676,337 | -0.02(-1.87%) |
Nov 02, 2017 | 1.090 | 1.140 | 1.040 | 1.070 | 1,170,830 | -0.02(-1.83%) |
Nov 01, 2017 | 1.020 | 1.100 | 0.9600 | 1.090 | 3,951,847 | +0.03(+2.83%) |
Oct 31, 2017 | 1.100 | 1.120 | 1.050 | 1.060 | 1,311,246 | -0.05(-4.50%) |
Oct 30, 2017 | 1.180 | 1.110 | 1.110 | 764,242 | -0.05(-4.31%) | |
Oct 27, 2017 | 1.140 | 1.180 | 1.060 | 1.160 | 1,348,415 | +0.02(+1.75%) |
Oct 26, 2017 | 1.190 | 1.200 | 1.130 | 1.140 | 809,849 | -0.04(-3.39%) |
Oct 25, 2017 | 1.230 | 1.230 | 1.120 | 1.180 | 966,015 | +0.01(+0.85%) |
Oct 24, 2017 | 1.180 | 1.210 | 1.170 | 1.170 | 323,321 | -0.01(-0.85%) |
Oct 23, 2017 | 1.190 | 1.240 | 1.170 | 1.180 | 542,298 | -0.02(-1.67%) |
Oct 20, 2017 | 1.210 | 1.220 | 1.180 | 1.200 | 646,151 | +0.02(+1.69%) |
Oct 19, 2017 | 1.180 | 1.230 | 1.170 | 1.180 | 744,306 | +0.01(+0.85%) |
Oct 18, 2017 | 1.170 | 1.220 | 1.120 | 1.170 | 1,113,815 | +0.00(+0.00%) |
Oct 17, 2017 | 1.170 | 1.200 | 1.159 | 1.170 | 493,952 | -0.02(-1.68%) |
Oct 16, 2017 | 1.200 | 1.210 | 1.150 | 1.190 | 673,852 | -0.01(-0.83%) |
Oct 13, 2017 | 1.170 | 1.230 | 1.170 | 1.200 | 686,777 | +0.01(+0.84%) |
Oct 12, 2017 | 1.210 | 1.210 | 1.180 | 1.190 | 560,335 | -0.01(-0.83%) |
Oct 11, 2017 | 1.250 | 1.260 | 1.080 | 1.200 | 2,036,629 | -0.05(-4.00%) |
Oct 10, 2017 | 1.240 | 1.260 | 1.230 | 1.250 | 570,086 | +0.03(+2.46%) |
Oct 09, 2017 | 1.270 | 1.270 | 1.220 | 1.220 | 800,623 | -0.06(-4.69%) |
Oct 06, 2017 | 1.280 | 1.280 | 1.270 | 1.280 | 461,643 | +0.00(+0.00%) |
Oct 05, 2017 | 1.300 | 1.300 | 1.270 | 1.280 | 665,893 | -0.02(-1.54%) |
Oct 04, 2017 | 1.310 | 1.330 | 1.290 | 1.300 | 851,659 | -0.02(-1.52%) |
Oct 03, 2017 | 1.380 | 1.380 | 1.320 | 1.320 | 760,660 | -0.06(-4.35%) |
Oct 02, 2017 | 1.390 | 1.390 | 1.350 | 1.380 | 375,200 | +0.00(+0.00%) |
Sep 29, 2017 | 1.380 | 1.390 | 1.340 | 1.380 | 356,980 | -0.01(-0.72%) |
Sep 28, 2017 | 1.400 | 1.400 | 1.350 | 1.390 | 455,205 | -0.01(-0.71%) |
Sep 27, 2017 | 1.400 | 1.410 | 1.380 | 1.400 | 743,305 | +0.01(+0.72%) |
Sep 26, 2017 | 1.370 | 1.395 | 1.350 | 1.390 | 494,211 | +0.03(+2.21%) |
Sep 25, 2017 | 1.360 | 1.360 | 1.350 | 1.360 | 443,916 | +0.01(+0.74%) |
Sep 22, 2017 | 1.360 | 1.360 | 1.320 | 1.350 | 482,103 | +0.02(+1.50%) |
Sep 21, 2017 | 1.350 | 1.370 | 1.330 | 1.330 | 443,737 | -0.03(-2.21%) |
Sep 20, 2017 | 1.350 | 1.390 | 1.350 | 1.360 | 599,547 | -0.01(-0.73%) |
Sep 19, 2017 | 1.360 | 1.370 | 1.340 | 1.370 | 408,234 | +0.00(+0.00%) |
Sep 18, 2017 | 1.330 | 1.380 | 1.330 | 1.370 | 546,698 | +0.02(+1.48%) |
Sep 15, 2017 | 1.380 | 1.380 | 1.330 | 1.350 | 796,543 | -0.02(-1.46%) |
Sep 14, 2017 | 1.380 | 1.380 | 1.340 | 1.370 | 590,782 | -0.01(-0.72%) |
Sep 13, 2017 | 1.390 | 1.399 | 1.360 | 1.380 | 634,461 | -0.01(-0.72%) |
Sep 12, 2017 | 1.320 | 1.390 | 1.320 | 1.390 | 1,019,881 | +0.07(+5.30%) |
Sep 11, 2017 | 1.300 | 1.340 | 1.300 | 1.320 | 602,321 | +0.02(+1.54%) |
Sep 08, 2017 | 1.340 | 1.350 | 1.300 | 1.300 | 540,856 | -0.03(-2.26%) |
Sep 07, 2017 | 1.320 | 1.340 | 1.290 | 1.330 | 819,185 | +0.02(+1.53%) |
Sep 06, 2017 | 1.310 | 1.340 | 1.300 | 1.310 | 519,587 | +0.02(+1.55%) |
Sep 05, 2017 | 1.340 | 1.340 | 1.290 | 1.290 | 759,026 | -0.05(-3.73%) |
Sep 01, 2017 | 1.330 | 1.340 | 1.300 | 1.340 | 542,763 | +0.02(+1.52%) |
Aug 31, 2017 | 1.310 | 1.340 | 1.300 | 1.320 | 683,338 | +0.02(+1.54%) |
Aug 30, 2017 | 1.320 | 1.340 | 1.300 | 1.300 | 543,935 | -0.04(-2.99%) |
Aug 29, 2017 | 1.310 | 1.340 | 1.280 | 1.340 | 942,593 | +0.03(+2.29%) |
Aug 28, 2017 | 1.310 | 1.340 | 1.310 | 1.310 | 525,916 | +0.00(+0.00%) |
Aug 25, 2017 | 1.370 | 1.380 | 1.300 | 1.310 | 669,304 | -0.05(-3.68%) |
Aug 24, 2017 | 1.280 | 1.360 | 1.280 | 1.360 | 767,984 | +0.06(+4.62%) |
Aug 23, 2017 | 1.270 | 1.310 | 1.260 | 1.300 | 925,929 | +0.02(+1.56%) |
Aug 22, 2017 | 1.290 | 1.301 | 1.270 | 1.280 | 1,268,096 | -0.02(-1.54%) |
Aug 21, 2017 | 1.320 | 1.350 | 1.300 | 1.300 | 760,085 | -0.03(-2.26%) |
Aug 18, 2017 | 1.310 | 1.360 | 1.310 | 1.330 | 1,025,968 | +0.00(+0.00%) |
Aug 17, 2017 | 1.400 | 1.410 | 1.310 | 1.330 | 1,131,240 | -0.06(-4.32%) |
Aug 16, 2017 | 1.380 | 1.410 | 1.360 | 1.390 | 778,126 | -0.01(-0.71%) |
Aug 15, 2017 | 1.380 | 1.420 | 1.370 | 1.400 | 1,581,763 | +0.04(+2.94%) |
Aug 14, 2017 | 1.320 | 1.400 | 1.300 | 1.360 | 1,524,190 | +0.04(+3.03%) |
Aug 11, 2017 | 1.320 | 1.320 | 1.300 | 1.320 | 1,148,522 | +0.00(+0.00%) |
Aug 10, 2017 | 1.350 | 1.370 | 1.270 | 1.320 | 2,228,892 | -0.05(-3.65%) |
Aug 09, 2017 | 1.420 | 1.477 | 1.360 | 1.370 | 1,235,412 | -0.05(-3.52%) |
Aug 08, 2017 | 1.400 | 1.440 | 1.400 | 1.420 | 1,205,212 | +0.01(+0.71%) |
Aug 07, 2017 | 1.460 | 1.470 | 1.400 | 1.410 | 1,087,273 | -0.05(-3.42%) |
Aug 04, 2017 | 1.450 | 1.480 | 1.440 | 1.460 | 1,272,938 | -0.02(-1.35%) |
Aug 03, 2017 | 1.540 | 1.540 | 1.460 | 1.480 | 1,454,803 | -0.05(-3.27%) |
Aug 02, 2017 | 1.560 | 1.610 | 1.500 | 1.530 | 1,456,636 | -0.06(-3.77%) |
Aug 01, 2017 | 1.610 | 1.640 | 1.550 | 1.590 | 1,385,761 | -0.01(-0.63%) |
Jul 31, 2017 | 1.610 | 1.680 | 1.600 | 1.600 | 929,364 | -0.01(-0.62%) |
Jul 28, 2017 | 1.650 | 1.660 | 1.600 | 1.610 | 1,027,049 | -0.05(-3.01%) |
Jul 27, 2017 | 1.700 | 1.710 | 1.650 | 1.660 | 1,026,402 | -0.03(-1.78%) |
Jul 26, 2017 | 1.710 | 1.740 | 1.680 | 1.690 | 1,087,927 | +0.00(+0.00%) |
Jul 25, 2017 | 1.700 | 1.740 | 1.680 | 1.690 | 1,102,593 | +0.01(+0.60%) |
Jul 24, 2017 | 1.700 | 1.710 | 1.660 | 1.680 | 822,005 | -0.01(-0.59%) |
Jul 21, 2017 | 1.750 | 1.760 | 1.650 | 1.690 | 1,029,838 | -0.04(-2.31%) |
Jul 20, 2017 | 1.760 | 1.770 | 1.680 | 1.730 | 1,014,442 | -0.02(-1.14%) |
Jul 19, 2017 | 1.700 | 1.750 | 1.690 | 1.750 | 1,241,904 | +0.04(+2.34%) |
Jul 18, 2017 | 1.750 | 1.750 | 1.640 | 1.710 | 1,721,623 | -0.04(-2.29%) |
Jul 17, 2017 | 1.700 | 1.750 | 1.690 | 1.750 | 2,045,602 | +0.06(+3.55%) |
Jul 14, 2017 | 1.650 | 1.690 | 1.640 | 1.690 | 753,097 | +0.05(+3.05%) |
Jul 13, 2017 | 1.650 | 1.670 | 1.610 | 1.640 | 701,332 | -0.02(-1.20%) |
Jul 12, 2017 | 1.700 | 1.730 | 1.650 | 1.660 | 762,479 | -0.03(-1.78%) |
Jul 11, 2017 | 1.700 | 1.720 | 1.620 | 1.690 | 1,269,566 | -0.01(-0.59%) |
Jul 10, 2017 | 1.620 | 1.750 | 1.615 | 1.700 | 4,412,674 | +0.09(+5.59%) |
Jul 07, 2017 | 1.590 | 1.620 | 1.520 | 1.610 | 1,186,724 | +0.03(+1.90%) |
Jul 06, 2017 | 1.600 | 1.610 | 1.510 | 1.580 | 1,515,604 | +0.00(+0.00%) |
Jul 05, 2017 | 1.640 | 1.650 | 1.560 | 1.580 | 1,595,019 | -0.06(-3.66%) |
Jul 03, 2017 | 1.590 | 1.690 | 1.570 | 1.640 | 1,388,303 | +0.05(+3.14%) |
Jun 30, 2017 | 1.570 | 1.620 | 1.540 | 1.590 | 1,922,224 | +0.01(+0.63%) |
Jun 29, 2017 | 1.500 | 1.620 | 1.500 | 1.580 | 2,744,123 | +0.06(+3.95%) |
Jun 28, 2017 | 1.510 | 1.550 | 1.470 | 1.520 | 1,493,805 | -0.01(-0.65%) |
Jun 27, 2017 | 1.530 | 1.545 | 1.490 | 1.530 | 1,324,734 | -0.02(-1.29%) |
Jun 26, 2017 | 1.580 | 1.600 | 1.480 | 1.550 | 2,011,677 | -0.07(-4.32%) |
Jun 23, 2017 | 1.400 | 1.710 | 1.400 | 1.620 | 14,345,729 | +0.22(+15.71%) |
Jun 22, 2017 | 1.380 | 1.410 | 1.350 | 1.400 | 1,177,375 | +0.03(+2.19%) |
Jun 21, 2017 | 1.340 | 1.380 | 1.320 | 1.370 | 752,046 | +0.02(+1.48%) |
Jun 20, 2017 | 1.400 | 1.400 | 1.340 | 1.350 | 609,111 | -0.01(-0.74%) |
Jun 19, 2017 | 1.340 | 1.400 | 1.340 | 1.360 | 916,232 | +0.04(+3.03%) |
Jun 16, 2017 | 1.360 | 1.380 | 1.320 | 1.320 | 543,013 | -0.04(-2.94%) |
Jun 15, 2017 | 1.380 | 1.430 | 1.350 | 1.360 | 723,512 | -0.03(-2.16%) |
Jun 14, 2017 | 1.440 | 1.455 | 1.390 | 1.390 | 765,244 | -0.06(-4.14%) |
Jun 13, 2017 | 1.410 | 1.470 | 1.400 | 1.450 | 685,213 | +0.03(+2.11%) |
Jun 12, 2017 | 1.460 | 1.530 | 1.410 | 1.420 | 979,036 | -0.04(-2.74%) |
Jun 09, 2017 | 1.520 | 1.550 | 1.440 | 1.460 | 1,130,608 | -0.05(-3.31%) |
Jun 08, 2017 | 1.500 | 1.520 | 1.450 | 1.510 | 1,862,511 | +0.02(+1.34%) |
Jun 07, 2017 | 1.300 | 1.500 | 1.300 | 1.490 | 2,359,989 | +0.20(+15.50%) |
Jun 06, 2017 | 1.300 | 1.320 | 1.280 | 1.290 | 797,204 | +0.02(+1.57%) |
Jun 05, 2017 | 1.320 | 1.340 | 1.270 | 1.270 | 677,284 | -0.05(-3.79%) |
Jun 02, 2017 | 1.330 | 1.340 | 1.310 | 1.320 | 497,759 | +0.01(+0.76%) |
Jun 01, 2017 | 1.380 | 1.380 | 1.310 | 1.310 | 623,773 | -0.08(-5.76%) |
May 31, 2017 | 1.360 | 1.390 | 1.350 | 1.390 | 387,704 | +0.01(+0.72%) |
May 30, 2017 | 1.390 | 1.400 | 1.360 | 1.380 | 490,498 | +0.04(+2.99%) |
May 26, 2017 | 1.300 | 1.380 | 1.290 | 1.340 | 802,815 | +0.04(+3.08%) |
May 25, 2017 | 1.340 | 1.350 | 1.290 | 1.300 | 1,270,995 | -0.04(-2.99%) |
May 24, 2017 | 1.370 | 1.400 | 1.320 | 1.340 | 981,772 | -0.04(-2.90%) |
May 23, 2017 | 1.410 | 1.420 | 1.370 | 1.380 | 547,044 | -0.03(-2.13%) |
May 22, 2017 | 1.430 | 1.450 | 1.410 | 1.410 | 440,088 | -0.03(-2.08%) |
May 19, 2017 | 1.410 | 1.440 | 1.410 | 1.440 | 971,420 | +0.08(+5.88%) |
May 18, 2017 | 1.410 | 1.440 | 1.350 | 1.360 | 1,043,302 | -0.04(-2.86%) |
May 17, 2017 | 1.430 | 1.450 | 1.380 | 1.400 | 1,155,074 | -0.04(-2.78%) |
May 16, 2017 | 1.500 | 1.505 | 1.430 | 1.440 | 1,025,356 | -0.07(-4.64%) |
May 15, 2017 | 1.580 | 1.580 | 1.450 | 1.510 | 2,576,038 | -0.03(-1.95%) |
May 12, 2017 | 1.490 | 1.540 | 1.410 | 1.540 | 3,256,298 | +0.08(+5.48%) |
May 11, 2017 | 1.430 | 1.480 | 1.420 | 1.460 | 2,163,505 | +0.07(+5.04%) |
May 10, 2017 | 1.390 | 1.420 | 1.370 | 1.390 | 1,686,754 | +0.04(+2.96%) |
May 09, 2017 | 1.220 | 1.350 | 1.200 | 1.350 | 2,400,995 | +0.15(+12.50%) |
May 08, 2017 | 1.130 | 1.220 | 1.130 | 1.200 | 1,159,567 | +0.08(+7.14%) |
May 05, 2017 | 1.110 | 1.200 | 1.110 | 1.120 | 1,771,882 | +0.01(+0.90%) |
May 04, 2017 | 1.250 | 1.270 | 1.100 | 1.110 | 2,828,368 | -0.14(-11.20%) |
May 03, 2017 | 1.250 | 1.290 | 1.230 | 1.250 | 729,520 | -0.01(-0.79%) |
May 02, 2017 | 1.240 | 1.290 | 1.230 | 1.260 | 612,392 | +0.02(+1.61%) |
May 01, 2017 | 1.230 | 1.280 | 1.220 | 1.240 | 799,936 | +0.00(+0.00%) |
Apr 28, 2017 | 1.290 | 1.320 | 1.240 | 1.240 | 1,419,991 | -0.05(-3.88%) |
Apr 27, 2017 | 1.420 | 1.430 | 1.290 | 1.290 | 1,549,839 | -0.06(-4.44%) |
Apr 26, 2017 | 1.430 | 1.430 | 1.350 | 1.350 | 975,656 | -0.06(-4.26%) |
Apr 25, 2017 | 1.460 | 1.475 | 1.400 | 1.410 | 705,847 | -0.05(-3.42%) |
Apr 24, 2017 | 1.420 | 1.470 | 1.410 | 1.460 | 725,537 | +0.05(+3.55%) |
Apr 21, 2017 | 1.410 | 1.430 | 1.400 | 1.410 | 428,743 | +0.00(+0.00%) |
Apr 20, 2017 | 1.400 | 1.430 | 1.390 | 1.410 | 615,701 | +0.01(+0.71%) |
Apr 19, 2017 | 1.430 | 1.440 | 1.400 | 1.400 | 680,883 | -0.03(-2.10%) |
Apr 18, 2017 | 1.450 | 1.478 | 1.400 | 1.430 | 821,859 | -0.02(-1.38%) |
Apr 17, 2017 | 1.440 | 1.475 | 1.430 | 1.450 | 773,435 | +0.01(+0.69%) |
Apr 13, 2017 | 1.470 | 1.480 | 1.400 | 1.440 | 1,491,497 | -0.02(-1.37%) |
Apr 12, 2017 | 1.590 | 1.600 | 1.450 | 1.460 | 2,094,549 | -0.10(-6.41%) |
Apr 11, 2017 | 1.520 | 1.600 | 1.500 | 1.560 | 1,511,586 | +0.08(+5.41%) |
Apr 10, 2017 | 1.520 | 1.550 | 1.480 | 1.480 | 1,454,391 | -0.03(-1.99%) |
Apr 07, 2017 | 1.450 | 1.510 | 1.420 | 1.510 | 1,062,082 | +0.06(+4.14%) |
Apr 06, 2017 | 1.390 | 1.450 | 1.370 | 1.450 | 554,153 | +0.06(+4.32%) |
Apr 05, 2017 | 1.390 | 1.400 | 1.360 | 1.390 | 592,029 | +0.01(+0.72%) |
Apr 04, 2017 | 1.350 | 1.390 | 1.340 | 1.380 | 405,530 | +0.03(+2.22%) |
Apr 03, 2017 | 1.420 | 1.420 | 1.350 | 1.350 | 620,433 | -0.07(-4.93%) |
Mar 31, 2017 | 1.430 | 1.440 | 1.410 | 1.420 | 548,314 | -0.01(-0.70%) |
Mar 30, 2017 | 1.390 | 1.440 | 1.370 | 1.430 | 692,618 | +0.04(+2.88%) |
Mar 29, 2017 | 1.360 | 1.440 | 1.360 | 1.390 | 746,093 | +0.04(+2.96%) |
Mar 28, 2017 | 1.350 | 1.380 | 1.340 | 1.350 | 711,639 | +0.00(+0.00%) |
Mar 27, 2017 | 1.320 | 1.350 | 1.290 | 1.350 | 707,041 | +0.03(+2.27%) |
Mar 24, 2017 | 1.300 | 1.350 | 1.280 | 1.320 | 542,794 | +0.03(+2.33%) |
Mar 23, 2017 | 1.290 | 1.320 | 1.280 | 1.290 | 620,986 | -0.02(-1.53%) |
Mar 22, 2017 | 1.350 | 1.370 | 1.230 | 1.310 | 2,635,863 | -0.07(-5.07%) |
Mar 21, 2017 | 1.490 | 1.490 | 1.362 | 1.380 | 1,015,399 | -0.10(-6.76%) |
Mar 20, 2017 | 1.440 | 1.490 | 1.440 | 1.480 | 651,718 | +0.03(+2.07%) |
Mar 17, 2017 | 1.560 | 1.560 | 1.440 | 1.450 | 1,361,881 | -0.09(-5.84%) |
Mar 16, 2017 | 1.480 | 1.550 | 1.472 | 1.540 | 1,589,581 | +0.08(+5.48%) |
Mar 15, 2017 | 1.410 | 1.495 | 1.400 | 1.460 | 1,725,843 | +0.09(+6.57%) |
Mar 14, 2017 | 1.330 | 1.400 | 1.320 | 1.370 | 1,102,421 | +0.04(+3.01%) |
Mar 13, 2017 | 1.300 | 1.360 | 1.280 | 1.330 | 1,149,778 | +0.02(+1.53%) |
Mar 10, 2017 | 1.340 | 1.370 | 1.310 | 1.310 | 844,863 | -0.03(-2.24%) |
Mar 09, 2017 | 1.410 | 1.440 | 1.320 | 1.340 | 1,113,615 | -0.04(-2.90%) |
Mar 08, 2017 | 1.300 | 1.400 | 1.300 | 1.380 | 2,307,509 | +0.09(+6.98%) |
Mar 07, 2017 | 1.290 | 1.400 | 1.260 | 1.290 | 2,387,002 | +0.00(+0.00%) |
Mar 06, 2017 | 1.320 | 1.350 | 1.280 | 1.290 | 1,788,865 | -0.03(-2.27%) |
Mar 03, 2017 | 1.350 | 1.400 | 1.290 | 1.320 | 2,876,550 | -0.08(-5.71%) |
Mar 02, 2017 | 1.490 | 1.520 | 1.350 | 1.400 | 2,769,333 | -0.08(-5.41%) |
Mar 01, 2017 | 1.490 | 1.530 | 1.450 | 1.480 | 2,104,532 | -0.01(-0.67%) |
Feb 28, 2017 | 1.600 | 1.601 | 1.480 | 1.490 | 2,241,338 | -0.13(-8.02%) |
Feb 27, 2017 | 1.590 | 1.620 | 1.530 | 1.620 | 1,855,132 | +0.02(+1.25%) |
Feb 24, 2017 | 1.530 | 1.600 | 1.500 | 1.600 | 1,667,912 | +0.06(+3.90%) |
Feb 23, 2017 | 1.570 | 1.600 | 1.500 | 1.540 | 2,968,577 | -0.04(-2.53%) |
Feb 22, 2017 | 1.600 | 1.690 | 1.560 | 1.580 | 1,806,706 | -0.04(-2.47%) |
Feb 21, 2017 | 1.710 | 1.730 | 1.590 | 1.620 | 1,851,025 | -0.08(-4.71%) |
Feb 17, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.03(+1.80%) | |
Feb 16, 2017 | 1.770 | 1.770 | 1.650 | 1.670 | 1,614,506 | -0.06(-3.47%) |
Feb 15, 2017 | 1.860 | 1.920 | 1.680 | 1.730 | 3,113,437 | -0.11(-5.98%) |
Feb 14, 2017 | 1.760 | 1.920 | 1.750 | 1.840 | 4,480,910 | +0.08(+4.55%) |
Feb 13, 2017 | 1.730 | 1.760 | 1.710 | 1.760 | 1,773,078 | +0.03(+1.73%) |
Feb 10, 2017 | 1.760 | 1.760 | 1.680 | 1.730 | 2,104,384 | +0.03(+1.76%) |
Feb 09, 2017 | 1.680 | 1.760 | 1.670 | 1.700 | 2,959,399 | +0.04(+2.41%) |
Feb 08, 2017 | 1.600 | 1.660 | 1.550 | 1.660 | 2,007,307 | +0.08(+5.06%) |
Feb 07, 2017 | 1.540 | 1.590 | 1.490 | 1.580 | 2,106,932 | +0.04(+2.60%) |
Feb 06, 2017 | 1.620 | 1.650 | 1.470 | 1.540 | 2,451,455 | -0.07(-4.35%) |
Feb 03, 2017 | 1.530 | 1.610 | 1.510 | 1.610 | 1,356,943 | +0.10(+6.62%) |
Feb 02, 2017 | 1.550 | 1.550 | 1.470 | 1.510 | 2,739,376 | -0.04(-2.58%) |
Feb 01, 2017 | 1.590 | 1.660 | 1.540 | 1.550 | 1,819,078 | -0.06(-3.73%) |
Jan 31, 2017 | 1.580 | 1.620 | 1.520 | 1.610 | 1,561,526 | +0.04(+2.55%) |
Jan 30, 2017 | 1.600 | 1.640 | 1.550 | 1.570 | 2,012,581 | -0.02(-1.26%) |
Jan 27, 2017 | 1.670 | 1.700 | 1.560 | 1.590 | 2,313,635 | -0.06(-3.64%) |
Jan 26, 2017 | 1.770 | 1.780 | 1.620 | 1.650 | 2,584,565 | -0.09(-5.17%) |
Jan 25, 2017 | 1.770 | 1.800 | 1.690 | 1.740 | 4,047,820 | -0.06(-3.33%) |
Jan 24, 2017 | 1.630 | 1.819 | 1.610 | 1.800 | 7,404,935 | +0.21(+13.21%) |
Jan 23, 2017 | 1.570 | 1.610 | 1.500 | 1.590 | 3,690,830 | +0.05(+3.25%) |
Jan 20, 2017 | 1.590 | 1.620 | 1.480 | 1.540 | 3,095,613 | -0.02(-1.28%) |
Jan 19, 2017 | 1.510 | 1.615 | 1.470 | 1.560 | 4,370,277 | +0.07(+4.70%) |
Jan 18, 2017 | 1.570 | 1.629 | 1.440 | 1.490 | 4,830,987 | -0.08(-5.10%) |
Jan 17, 2017 | 1.600 | 1.700 | 1.530 | 1.570 | 7,822,479 | -0.11(-6.55%) |
Jan 13, 2017 | 1.680 | 1.680 | 1.680 | 0 | +0.10(+6.33%) | |
Jan 12, 2017 | 1.730 | 1.790 | 1.520 | 1.580 | 5,140,933 | -0.08(-4.82%) |
Jan 11, 2017 | 1.590 | 1.750 | 1.580 | 1.660 | 7,231,243 | +0.18(+12.16%) |
Jan 10, 2017 | 1.350 | 1.550 | 1.340 | 1.480 | 4,363,082 | +0.13(+9.63%) |
Jan 09, 2017 | 1.320 | 1.350 | 1.260 | 1.350 | 1,334,215 | +0.06(+4.65%) |
Jan 06, 2017 | 1.390 | 1.390 | 1.210 | 1.290 | 2,450,954 | -0.10(-7.19%) |
Jan 05, 2017 | 1.340 | 1.400 | 1.310 | 1.390 | 4,037,447 | +0.09(+6.92%) |
Jan 04, 2017 | 1.300 | 1.340 | 1.200 | 1.300 | 3,154,305 | +0.00(+0.00%) |
Jan 03, 2017 | 1.150 | 1.300 | 1.140 | 1.300 | 3,991,459 | +0.18(+16.07%) |
Dec 30, 2016 | 1.120 | 1.120 | 1.120 | 0 | +0.03(+2.75%) | |
Dec 29, 2016 | 1.080 | 1.140 | 1.080 | 1.090 | 1,019,117 | +0.00(+0.00%) |
Dec 28, 2016 | 1.100 | 1.150 | 1.080 | 1.090 | 2,297,754 | +0.01(+0.93%) |
Dec 27, 2016 | 1.050 | 1.090 | 1.030 | 1.080 | 1,796,123 | +0.06(+5.88%) |
Dec 23, 2016 | 1.020 | 1.020 | 1.020 | 0 | +0.03(+3.03%) | |
Dec 22, 2016 | 0.9451 | 1.080 | 0.9400 | 0.9900 | 1,937,502 | +0.04(+4.75%) |
Dec 21, 2016 | 0.9601 | 0.9858 | 0.9400 | 0.9451 | 636,426 | -0.00(-0.52%) |
Dec 20, 2016 | 0.9900 | 1.030 | 0.9500 | 0.9500 | 909,395 | -0.04(-4.04%) |
Dec 19, 2016 | 1.080 | 1.100 | 0.9900 | 0.9900 | 975,596 | -0.10(-9.17%) |
Dec 16, 2016 | 1.050 | 1.090 | 1.010 | 1.090 | 1,335,792 | +0.07(+6.86%) |
Dec 15, 2016 | 1.000 | 1.050 | 0.9900 | 1.020 | 996,444 | +0.07(+7.24%) |
Dec 14, 2016 | 1.060 | 1.060 | 0.9500 | 0.9511 | 1,191,479 | -0.05(-4.89%) |
Dec 13, 2016 | 1.120 | 1.180 | 0.9500 | 1.000 | 3,976,392 | -0.10(-9.09%) |
Dec 12, 2016 | 1.080 | 1.150 | 1.080 | 1.100 | 2,221,563 | +0.03(+2.80%) |
Dec 09, 2016 | 0.9800 | 1.070 | 0.9651 | 1.070 | 2,053,804 | +0.11(+11.46%) |
Dec 08, 2016 | 1.040 | 1.040 | 0.9500 | 0.9600 | 880,042 | -0.05(-4.95%) |
Dec 07, 2016 | 0.9200 | 1.020 | 0.9150 | 1.010 | 2,212,823 | +0.10(+10.94%) |
Dec 06, 2016 | 0.8720 | 0.9160 | 0.8710 | 0.9104 | 349,540 | +0.02(+2.19%) |
Dec 05, 2016 | 0.8800 | 0.9000 | 0.8700 | 0.8909 | 324,259 | +0.00(+0.17%) |
Dec 02, 2016 | 0.8689 | 0.8940 | 0.8618 | 0.8894 | 441,692 | +0.00(+0.32%) |