Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.410 | 1.410 | 1.350 | 1.400 | 47,568 | +0.02(+1.45%) |
Apr 27, 2017 | 1.400 | 1.410 | 1.380 | 1.380 | 81,696 | -0.02(-1.43%) |
Apr 26, 2017 | 1.400 | 1.410 | 1.380 | 1.400 | 152,675 | -0.01(-0.71%) |
Apr 25, 2017 | 1.400 | 1.410 | 1.351 | 1.410 | 158,906 | +0.02(+1.44%) |
Apr 24, 2017 | 1.390 | 1.410 | 1.370 | 1.390 | 67,986 | +0.00(+0.10%) |
Apr 21, 2017 | 1.390 | 1.410 | 1.380 | 1.389 | 18,738 | +0.02(+1.36%) |
Apr 20, 2017 | 1.380 | 1.410 | 1.370 | 1.370 | 67,993 | -0.03(-2.14%) |
Apr 19, 2017 | 1.390 | 1.410 | 1.390 | 1.400 | 34,468 | +0.00(+0.00%) |
Apr 18, 2017 | 1.390 | 1.430 | 1.390 | 1.400 | 45,291 | -0.01(-0.71%) |
Apr 17, 2017 | 1.420 | 1.431 | 1.410 | 1.410 | 12,333 | -0.02(-1.40%) |
Apr 13, 2017 | 1.420 | 1.440 | 1.380 | 1.430 | 36,306 | +0.00(+0.00%) |
Apr 12, 2017 | 1.390 | 1.450 | 1.390 | 1.430 | 85,661 | +0.03(+2.14%) |
Apr 11, 2017 | 1.417 | 1.420 | 1.393 | 1.400 | 11,893 | -0.01(-0.71%) |
Apr 10, 2017 | 1.420 | 1.430 | 1.380 | 1.410 | 24,234 | -0.01(-0.70%) |
Apr 07, 2017 | 1.409 | 1.480 | 1.370 | 1.420 | 140,969 | +0.03(+2.16%) |
Apr 06, 2017 | 1.360 | 1.410 | 1.350 | 1.390 | 89,597 | +0.04(+2.96%) |
Apr 05, 2017 | 1.410 | 1.450 | 1.330 | 1.350 | 117,934 | -0.06(-4.26%) |
Apr 04, 2017 | 1.460 | 1.490 | 1.390 | 1.410 | 221,788 | -0.02(-1.40%) |
Apr 03, 2017 | 1.470 | 1.490 | 1.428 | 1.430 | 95,536 | -0.03(-2.05%) |
Mar 31, 2017 | 1.390 | 1.490 | 1.360 | 1.460 | 279,430 | +0.07(+5.04%) |
Mar 30, 2017 | 1.330 | 1.390 | 1.310 | 1.390 | 212,328 | +0.08(+6.11%) |
Mar 29, 2017 | 1.330 | 1.360 | 1.284 | 1.310 | 134,431 | -0.01(-0.76%) |
Mar 28, 2017 | 1.230 | 1.360 | 1.210 | 1.320 | 104,903 | +0.10(+8.20%) |
Mar 27, 2017 | 1.190 | 1.250 | 1.160 | 1.220 | 80,934 | +0.03(+2.52%) |
Mar 24, 2017 | 1.162 | 1.190 | 1.130 | 1.190 | 45,562 | +0.01(+0.85%) |
Mar 23, 2017 | 1.190 | 1.200 | 1.110 | 1.180 | 102,697 | -0.01(-0.84%) |
Mar 22, 2017 | 1.210 | 1.270 | 1.180 | 1.190 | 120,368 | -0.05(-4.03%) |
Mar 21, 2017 | 1.300 | 1.330 | 1.220 | 1.240 | 119,482 | -0.05(-3.88%) |
Mar 20, 2017 | 1.210 | 1.290 | 1.200 | 1.290 | 99,736 | +0.08(+6.61%) |
Mar 17, 2017 | 1.240 | 1.240 | 1.190 | 1.210 | 68,671 | +0.00(+0.00%) |
Mar 16, 2017 | 1.210 | 1.320 | 1.180 | 1.210 | 189,692 | +0.00(+0.00%) |
Mar 15, 2017 | 1.310 | 1.310 | 1.190 | 1.210 | 209,498 | -0.10(-7.63%) |
Mar 14, 2017 | 1.310 | 1.320 | 1.282 | 1.310 | 58,943 | -0.01(-0.76%) |
Mar 13, 2017 | 1.330 | 1.350 | 1.280 | 1.320 | 182,258 | -0.01(-0.75%) |
Mar 10, 2017 | 1.310 | 1.380 | 1.260 | 1.330 | 236,511 | +0.03(+2.31%) |
Mar 09, 2017 | 1.330 | 1.340 | 1.280 | 1.300 | 115,476 | -0.01(-0.76%) |
Mar 08, 2017 | 1.350 | 1.380 | 1.300 | 1.310 | 159,080 | -0.03(-2.24%) |
Mar 07, 2017 | 1.380 | 1.420 | 1.310 | 1.340 | 119,162 | -0.03(-2.19%) |
Mar 06, 2017 | 1.400 | 1.420 | 1.300 | 1.370 | 189,565 | +0.04(+3.01%) |
Mar 03, 2017 | 1.450 | 1.510 | 1.320 | 1.330 | 411,333 | -0.12(-8.28%) |
Mar 02, 2017 | 1.530 | 1.560 | 1.430 | 1.450 | 243,610 | -0.08(-5.23%) |
Mar 01, 2017 | 1.558 | 1.570 | 1.530 | 1.530 | 139,642 | +0.00(+0.00%) |
Feb 28, 2017 | 1.548 | 1.570 | 1.510 | 1.530 | 76,409 | -0.01(-0.65%) |
Feb 27, 2017 | 1.380 | 1.620 | 1.380 | 1.540 | 538,746 | -0.01(-0.82%) |
Feb 24, 2017 | 1.600 | 1.670 | 1.530 | 1.553 | 410,090 | -0.03(-1.72%) |
Feb 23, 2017 | 1.540 | 1.580 | 1.471 | 1.580 | 133,238 | +0.03(+1.94%) |
Feb 22, 2017 | 1.550 | 1.570 | 1.510 | 1.550 | 62,624 | +0.00(+0.00%) |
Feb 21, 2017 | 1.550 | 1.600 | 1.530 | 1.550 | 210,792 | +0.00(+0.00%) |
Feb 17, 2017 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.64%) | |
Feb 16, 2017 | 1.560 | 1.582 | 1.505 | 1.560 | 101,930 | +0.01(+0.65%) |
Feb 15, 2017 | 1.470 | 1.550 | 1.460 | 1.550 | 185,744 | +0.09(+6.16%) |
Feb 14, 2017 | 1.600 | 1.619 | 1.450 | 1.460 | 387,179 | -0.07(-4.58%) |
Feb 13, 2017 | 1.530 | 1.580 | 1.521 | 1.530 | 115,493 | -0.01(-0.65%) |
Feb 10, 2017 | 1.500 | 1.570 | 1.464 | 1.540 | 155,081 | +0.04(+2.67%) |
Feb 09, 2017 | 1.690 | 1.700 | 1.450 | 1.500 | 643,593 | -0.09(-5.37%) |
Feb 08, 2017 | 1.550 | 1.600 | 1.520 | 1.585 | 210,657 | +0.03(+1.94%) |
Feb 07, 2017 | 1.450 | 1.670 | 1.450 | 1.555 | 466,993 | +0.10(+7.24%) |
Feb 06, 2017 | 1.410 | 1.480 | 1.395 | 1.450 | 67,776 | +0.04(+2.84%) |
Feb 03, 2017 | 1.440 | 1.440 | 1.410 | 1.410 | 176,247 | -0.03(-2.08%) |
Feb 02, 2017 | 1.430 | 1.440 | 1.400 | 1.440 | 74,046 | +0.00(+0.00%) |
Feb 01, 2017 | 1.400 | 1.460 | 1.400 | 1.440 | 141,076 | +0.03(+2.13%) |
Jan 31, 2017 | 1.370 | 1.430 | 1.370 | 1.410 | 55,976 | +0.03(+2.17%) |
Jan 30, 2017 | 1.420 | 1.440 | 1.300 | 1.380 | 219,444 | -0.04(-2.82%) |
Jan 27, 2017 | 1.450 | 1.480 | 1.400 | 1.420 | 80,550 | -0.02(-1.39%) |
Jan 26, 2017 | 1.450 | 1.480 | 1.410 | 1.440 | 81,388 | -0.01(-0.69%) |
Jan 25, 2017 | 1.460 | 1.490 | 1.440 | 1.450 | 208,160 | +0.01(+0.69%) |
Jan 24, 2017 | 1.380 | 1.470 | 1.380 | 1.440 | 168,621 | +0.05(+3.60%) |
Jan 23, 2017 | 1.330 | 1.420 | 1.330 | 1.390 | 60,319 | +0.05(+3.73%) |
Jan 20, 2017 | 1.310 | 1.340 | 1.300 | 1.340 | 103,211 | +0.01(+0.37%) |
Jan 19, 2017 | 1.380 | 1.380 | 1.320 | 1.335 | 101,354 | -0.02(-1.11%) |
Jan 18, 2017 | 1.380 | 1.390 | 1.310 | 1.350 | 139,123 | -0.02(-1.46%) |
Jan 17, 2017 | 1.380 | 1.430 | 1.330 | 1.370 | 173,800 | +0.00(+0.00%) |
Jan 13, 2017 | 1.370 | 1.370 | 1.370 | 0 | -0.05(-3.52%) | |
Jan 12, 2017 | 1.460 | 1.480 | 1.330 | 1.420 | 507,364 | -0.05(-3.07%) |
Jan 11, 2017 | 1.560 | 1.580 | 1.420 | 1.465 | 426,104 | -0.09(-6.09%) |
Jan 10, 2017 | 1.640 | 1.640 | 1.430 | 1.560 | 982,289 | -0.13(-7.69%) |
Jan 09, 2017 | 1.270 | 1.700 | 1.270 | 1.690 | 1,528,729 | +0.43(+34.13%) |
Jan 06, 2017 | 1.250 | 1.299 | 1.210 | 1.260 | 264,888 | +0.03(+2.44%) |
Jan 05, 2017 | 1.260 | 1.290 | 1.220 | 1.230 | 295,880 | -0.03(-2.38%) |
Jan 04, 2017 | 1.200 | 1.320 | 1.150 | 1.260 | 582,907 | +0.07(+5.88%) |
Jan 03, 2017 | 1.200 | 1.220 | 1.150 | 1.190 | 402,650 | +0.00(+0.00%) |
Dec 30, 2016 | 1.190 | 1.190 | 1.190 | 0 | +0.10(+9.17%) | |
Dec 29, 2016 | 1.070 | 1.130 | 1.051 | 1.090 | 139,187 | +0.01(+0.93%) |
Dec 28, 2016 | 1.110 | 1.130 | 1.060 | 1.080 | 92,554 | -0.04(-3.57%) |
Dec 27, 2016 | 1.060 | 1.150 | 1.050 | 1.120 | 208,942 | +0.06(+5.66%) |
Dec 23, 2016 | 1.060 | 1.060 | 1.060 | 0 | +0.03(+2.91%) | |
Dec 22, 2016 | 1.051 | 1.070 | 1.030 | 1.030 | 198,492 | -0.02(-1.83%) |
Dec 21, 2016 | 1.130 | 1.140 | 1.040 | 1.049 | 395,454 | -0.09(-7.96%) |
Dec 20, 2016 | 1.090 | 1.250 | 1.067 | 1.140 | 1,637,069 | +0.05(+4.59%) |
Dec 19, 2016 | 1.080 | 1.100 | 1.060 | 1.090 | 69,597 | +0.01(+0.93%) |
Dec 16, 2016 | 1.030 | 1.080 | 1.020 | 1.080 | 54,834 | +0.06(+5.88%) |
Dec 15, 2016 | 1.050 | 1.080 | 1.000 | 1.020 | 100,920 | -0.05(-4.67%) |
Dec 14, 2016 | 1.100 | 1.100 | 1.012 | 1.070 | 163,305 | -0.02(-1.83%) |
Dec 13, 2016 | 1.080 | 1.100 | 1.060 | 1.090 | 94,702 | -0.01(-0.91%) |
Dec 12, 2016 | 1.120 | 1.120 | 1.080 | 1.100 | 124,316 | -0.02(-1.79%) |
Dec 09, 2016 | 1.100 | 1.130 | 1.090 | 1.120 | 190,808 | +0.01(+0.90%) |
Dec 08, 2016 | 1.120 | 1.130 | 1.050 | 1.110 | 269,223 | -0.04(-3.48%) |
Dec 07, 2016 | 1.310 | 1.380 | 1.080 | 1.150 | 3,105,766 | -0.06(-4.96%) |
Dec 06, 2016 | 1.140 | 1.220 | 1.120 | 1.210 | 1,168,612 | +0.11(+10.00%) |
Dec 05, 2016 | 1.050 | 1.100 | 1.040 | 1.100 | 115,943 | +0.07(+6.80%) |
Dec 02, 2016 | 1.020 | 1.060 | 0.9735 | 1.030 | 41,532 | +0.01(+0.98%) |
Dec 01, 2016 | 1.090 | 1.090 | 0.9010 | 1.020 | 416,192 | -0.06(-5.56%) |
Nov 30, 2016 | 1.130 | 1.150 | 1.030 | 1.080 | 251,429 | -0.04(-3.57%) |
Nov 29, 2016 | 1.180 | 1.180 | 1.120 | 1.120 | 31,558 | -0.04(-3.45%) |
Nov 28, 2016 | 1.140 | 1.200 | 1.140 | 1.160 | 36,178 | +0.02(+1.75%) |
Nov 25, 2016 | 1.160 | 1.160 | 1.140 | 1.140 | 9,219 | -0.04(-3.39%) |
Nov 23, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.03(+2.61%) | |
Nov 22, 2016 | 1.160 | 1.200 | 1.140 | 1.150 | 34,209 | -0.01(-0.86%) |
Nov 21, 2016 | 1.150 | 1.180 | 1.128 | 1.160 | 62,327 | +0.01(+0.87%) |
Nov 18, 2016 | 1.170 | 1.180 | 1.130 | 1.150 | 13,563 | -0.02(-1.71%) |
Nov 17, 2016 | 1.160 | 1.200 | 1.120 | 1.170 | 66,551 | +0.00(+0.00%) |
Nov 16, 2016 | 1.190 | 1.240 | 1.155 | 1.170 | 177,985 | -0.01(-0.85%) |
Nov 15, 2016 | 1.200 | 1.220 | 1.160 | 1.180 | 239,958 | +0.02(+1.72%) |
Nov 14, 2016 | 1.100 | 1.160 | 1.100 | 1.160 | 86,027 | +0.06(+5.44%) |
Nov 11, 2016 | 1.160 | 1.160 | 1.100 | 1.100 | 68,827 | -0.06(-5.16%) |
Nov 10, 2016 | 1.030 | 1.180 | 1.028 | 1.160 | 273,741 | +0.16(+16.00%) |
Nov 09, 2016 | 1.000 | 1.000 | 0.9400 | 1.000 | 147,383 | +0.02(+2.04%) |
Nov 08, 2016 | 0.9737 | 1.040 | 0.9601 | 0.9800 | 63,950 | -0.02(-2.00%) |
Nov 07, 2016 | 0.9900 | 1.010 | 0.9800 | 1.000 | 68,159 | +0.02(+2.04%) |
Nov 04, 2016 | 0.9540 | 1.030 | 0.9403 | 0.9800 | 178,006 | +0.03(+2.73%) |
Nov 03, 2016 | 1.047 | 1.070 | 0.9400 | 0.9540 | 203,391 | -0.10(-9.14%) |
Nov 02, 2016 | 1.041 | 1.060 | 1.040 | 1.050 | 59,843 | -0.01(-0.94%) |
Nov 01, 2016 | 1.070 | 1.070 | 1.030 | 1.060 | 108,783 | -0.01(-0.93%) |
Oct 31, 2016 | 1.100 | 1.100 | 1.030 | 1.070 | 52,269 | -0.02(-1.83%) |
Oct 28, 2016 | 1.023 | 1.140 | 1.023 | 1.090 | 57,740 | +0.00(+0.00%) |
Oct 27, 2016 | 1.060 | 1.140 | 1.060 | 1.090 | 61,420 | +0.04(+3.81%) |
Oct 26, 2016 | 1.020 | 1.130 | 1.010 | 1.050 | 216,147 | +0.05(+5.00%) |
Oct 25, 2016 | 1.050 | 1.062 | 1.000 | 1.000 | 375,659 | -0.06(-5.66%) |
Oct 24, 2016 | 1.100 | 1.120 | 1.060 | 1.060 | 384,306 | -0.05(-4.50%) |
Oct 21, 2016 | 1.140 | 1.160 | 1.100 | 1.110 | 165,185 | -0.04(-3.48%) |
Oct 20, 2016 | 1.150 | 1.180 | 1.120 | 1.150 | 100,218 | +0.00(+0.00%) |
Oct 19, 2016 | 1.150 | 1.210 | 1.110 | 1.150 | 278,537 | +0.00(+0.00%) |
Oct 18, 2016 | 1.100 | 1.178 | 1.080 | 1.150 | 363,143 | +0.04(+3.60%) |
Oct 17, 2016 | 1.110 | 1.130 | 1.050 | 1.110 | 346,611 | +0.01(+0.91%) |
Oct 14, 2016 | 1.170 | 1.180 | 1.090 | 1.100 | 300,709 | -0.06(-5.17%) |
Oct 13, 2016 | 1.198 | 1.240 | 1.120 | 1.160 | 261,684 | -0.04(-3.33%) |
Oct 12, 2016 | 1.280 | 1.280 | 1.170 | 1.200 | 792,541 | -0.08(-6.25%) |
Oct 11, 2016 | 1.290 | 1.300 | 1.250 | 1.280 | 283,713 | -0.01(-0.78%) |
Oct 10, 2016 | 1.300 | 1.350 | 1.280 | 1.290 | 278,163 | -0.01(-0.77%) |
Oct 07, 2016 | 1.350 | 1.360 | 1.280 | 1.300 | 400,701 | -0.07(-5.11%) |
Oct 06, 2016 | 1.440 | 1.447 | 1.350 | 1.370 | 190,450 | -0.06(-4.20%) |
Oct 05, 2016 | 1.390 | 1.470 | 1.370 | 1.430 | 453,872 | +0.05(+3.80%) |
Oct 04, 2016 | 1.490 | 1.500 | 1.360 | 1.378 | 255,266 | -0.05(-3.66%) |
Oct 03, 2016 | 1.420 | 1.470 | 1.400 | 1.430 | 479,583 | +0.03(+2.06%) |
Sep 30, 2016 | 1.370 | 1.440 | 1.360 | 1.401 | 656,471 | +0.04(+3.02%) |
Sep 29, 2016 | 1.370 | 1.396 | 1.350 | 1.360 | 120,495 | +0.01(+0.74%) |
Sep 28, 2016 | 1.370 | 1.420 | 1.350 | 1.350 | 407,151 | -0.00(-0.05%) |
Sep 27, 2016 | 1.319 | 1.400 | 1.300 | 1.351 | 607,143 | +0.03(+2.33%) |
Sep 26, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 248,468 | +0.03(+2.33%) |
Sep 23, 2016 | 1.280 | 1.310 | 1.280 | 1.290 | 55,241 | +0.03(+2.38%) |
Sep 22, 2016 | 1.280 | 1.340 | 1.260 | 1.260 | 242,167 | -0.03(-2.33%) |
Sep 21, 2016 | 1.300 | 1.300 | 1.260 | 1.290 | 123,708 | -0.01(-0.77%) |
Sep 20, 2016 | 1.280 | 1.420 | 1.260 | 1.300 | 650,564 | +0.02(+1.56%) |
Sep 19, 2016 | 1.280 | 1.290 | 1.260 | 1.280 | 64,916 | +0.00(+0.00%) |
Sep 16, 2016 | 1.280 | 1.300 | 1.260 | 1.280 | 112,967 | -0.01(-0.78%) |
Sep 15, 2016 | 1.330 | 1.364 | 1.290 | 1.290 | 94,141 | -0.03(-2.27%) |
Sep 14, 2016 | 1.360 | 1.360 | 1.300 | 1.320 | 65,493 | +0.01(+0.76%) |
Sep 13, 2016 | 1.329 | 1.389 | 1.310 | 1.310 | 35,606 | +0.00(+0.00%) |
Sep 12, 2016 | 1.300 | 1.350 | 1.300 | 1.310 | 54,808 | -0.04(-2.93%) |
Sep 09, 2016 | 1.380 | 1.420 | 1.330 | 1.349 | 32,565 | -0.04(-2.91%) |
Sep 08, 2016 | 1.310 | 1.420 | 1.290 | 1.390 | 249,801 | +0.09(+6.92%) |
Sep 07, 2016 | 1.343 | 1.343 | 1.300 | 1.300 | 50,186 | -0.02(-1.52%) |
Sep 06, 2016 | 1.360 | 1.380 | 1.300 | 1.320 | 151,646 | -0.03(-2.22%) |
Sep 02, 2016 | 1.270 | 1.350 | 1.350 | 1.350 | 288,300 | +0.05(+3.85%) |
Sep 01, 2016 | 1.410 | 1.430 | 1.270 | 1.300 | 409,035 | -0.04(-2.99%) |
Aug 31, 2016 | 1.330 | 1.340 | 1.280 | 1.340 | 123,773 | +0.01(+0.75%) |
Aug 30, 2016 | 1.354 | 1.370 | 1.330 | 1.330 | 45,848 | -0.05(-3.62%) |
Aug 29, 2016 | 1.390 | 1.390 | 1.330 | 1.380 | 74,560 | -0.01(-0.72%) |
Aug 26, 2016 | 1.340 | 1.390 | 1.300 | 1.390 | 199,138 | +0.08(+6.11%) |
Aug 25, 2016 | 1.460 | 1.530 | 1.300 | 1.310 | 543,512 | +0.00(+0.01%) |
Aug 24, 2016 | 1.290 | 1.320 | 1.287 | 1.310 | 45,134 | +0.03(+2.34%) |
Aug 23, 2016 | 1.280 | 1.330 | 1.280 | 1.280 | 88,133 | -0.02(-1.54%) |
Aug 22, 2016 | 1.260 | 1.300 | 1.260 | 1.300 | 21,741 | +0.04(+3.17%) |
Aug 19, 2016 | 1.260 | 1.310 | 1.250 | 1.260 | 56,138 | -0.03(-2.33%) |
Aug 18, 2016 | 1.280 | 1.300 | 1.250 | 1.290 | 67,230 | +0.02(+1.57%) |
Aug 17, 2016 | 1.300 | 1.320 | 1.260 | 1.270 | 56,061 | +0.00(+0.00%) |
Aug 16, 2016 | 1.260 | 1.290 | 1.230 | 1.270 | 119,717 | +0.00(+0.00%) |
Aug 15, 2016 | 1.320 | 1.330 | 1.240 | 1.270 | 149,254 | -0.04(-3.05%) |
Aug 12, 2016 | 1.280 | 1.320 | 1.270 | 1.310 | 58,987 | +0.04(+2.89%) |
Aug 11, 2016 | 1.300 | 1.318 | 1.260 | 1.273 | 93,825 | +0.00(+0.25%) |
Aug 10, 2016 | 1.300 | 1.360 | 1.270 | 1.270 | 136,385 | -0.05(-3.79%) |
Aug 09, 2016 | 1.385 | 1.390 | 1.300 | 1.320 | 111,029 | -0.04(-2.94%) |
Aug 08, 2016 | 1.400 | 1.400 | 1.340 | 1.360 | 75,741 | -0.04(-2.86%) |
Aug 05, 2016 | 1.400 | 1.430 | 1.380 | 1.400 | 106,689 | -0.01(-0.93%) |
Aug 04, 2016 | 1.460 | 1.490 | 1.390 | 1.413 | 264,193 | -0.04(-2.54%) |
Aug 03, 2016 | 1.410 | 1.480 | 1.410 | 1.450 | 174,844 | +0.05(+3.57%) |
Aug 02, 2016 | 1.460 | 1.470 | 1.370 | 1.400 | 155,713 | -0.07(-4.76%) |
Aug 01, 2016 | 1.390 | 1.540 | 1.370 | 1.470 | 147,291 | +0.07(+5.00%) |
Jul 29, 2016 | 1.440 | 1.460 | 1.400 | 1.400 | 151,360 | -0.06(-4.11%) |
Jul 28, 2016 | 1.430 | 1.520 | 1.390 | 1.460 | 408,588 | +0.04(+2.82%) |
Jul 27, 2016 | 1.360 | 1.460 | 1.320 | 1.420 | 463,851 | +0.06(+4.41%) |
Jul 26, 2016 | 1.380 | 1.428 | 1.290 | 1.360 | 640,090 | +0.08(+6.25%) |
Jul 25, 2016 | 1.260 | 1.310 | 1.230 | 1.280 | 71,556 | -0.02(-1.54%) |
Jul 22, 2016 | 1.303 | 1.318 | 1.270 | 1.300 | 44,158 | -0.01(-0.76%) |
Jul 21, 2016 | 1.290 | 1.340 | 1.290 | 1.310 | 73,058 | +0.00(+0.00%) |
Jul 20, 2016 | 1.290 | 1.310 | 1.267 | 1.310 | 66,532 | +0.03(+1.95%) |
Jul 19, 2016 | 1.270 | 1.339 | 1.270 | 1.285 | 35,646 | -0.01(-0.51%) |
Jul 18, 2016 | 1.330 | 1.330 | 1.290 | 1.292 | 61,116 | -0.04(-2.89%) |
Jul 15, 2016 | 1.280 | 1.350 | 1.260 | 1.330 | 188,976 | +0.01(+0.77%) |
Jul 14, 2016 | 1.300 | 1.330 | 1.250 | 1.320 | 152,002 | +0.03(+2.31%) |
Jul 13, 2016 | 1.310 | 1.330 | 1.261 | 1.290 | 84,883 | -0.01(-0.77%) |
Jul 12, 2016 | 1.260 | 1.321 | 1.260 | 1.300 | 215,948 | +0.03(+2.36%) |
Jul 11, 2016 | 1.240 | 1.290 | 1.240 | 1.270 | 153,633 | +0.04(+3.25%) |
Jul 08, 2016 | 1.250 | 1.260 | 1.260 | 1.230 | 313,032 | -0.03(-2.38%) |
Jul 07, 2016 | 1.316 | 1.360 | 1.250 | 1.260 | 135,326 | -0.04(-3.08%) |
Jul 05, 2016 | 1.240 | 1.330 | 1.240 | 1.300 | 241,669 | +0.01(+0.78%) |
Jul 01, 2016 | 1.250 | 1.290 | 1.290 | 1.290 | 177,200 | +0.03(+2.38%) |
Jun 30, 2016 | 1.190 | 1.280 | 1.190 | 1.260 | 82,827 | +0.06(+5.00%) |
Jun 29, 2016 | 1.200 | 1.230 | 1.200 | 1.200 | 97,823 | +0.02(+1.69%) |
Jun 28, 2016 | 1.180 | 1.260 | 1.180 | 1.180 | 255,255 | +0.00(+0.00%) |
Jun 27, 2016 | 1.220 | 1.220 | 1.150 | 1.180 | 341,826 | -0.06(-4.84%) |
Jun 24, 2016 | 1.220 | 1.240 | 1.180 | 1.240 | 265,361 | +0.01(+0.81%) |
Jun 23, 2016 | 1.240 | 1.290 | 1.220 | 1.230 | 548,401 | +0.00(+0.00%) |
Jun 22, 2016 | 1.240 | 1.250 | 1.230 | 1.230 | 219,141 | -0.02(-1.60%) |
Jun 21, 2016 | 1.300 | 1.300 | 1.230 | 1.250 | 309,288 | -0.08(-6.02%) |
Jun 20, 2016 | 1.320 | 1.420 | 1.310 | 1.330 | 317,040 | +0.00(+0.00%) |
Jun 17, 2016 | 1.310 | 1.340 | 1.270 | 1.330 | 282,735 | +0.01(+0.76%) |
Jun 16, 2016 | 1.240 | 1.320 | 1.220 | 1.320 | 419,393 | +0.09(+7.32%) |
Jun 15, 2016 | 1.210 | 1.300 | 1.210 | 1.230 | 239,079 | +0.00(+0.00%) |
Jun 14, 2016 | 1.230 | 1.270 | 1.220 | 1.230 | 232,443 | -0.02(-1.60%) |
Jun 13, 2016 | 1.330 | 1.330 | 1.240 | 1.250 | 384,899 | -0.07(-5.30%) |
Jun 10, 2016 | 1.230 | 1.360 | 1.201 | 1.320 | 628,891 | +0.10(+8.20%) |
Jun 09, 2016 | 1.280 | 1.340 | 1.210 | 1.220 | 311,476 | -0.06(-4.69%) |
Jun 08, 2016 | 1.296 | 1.330 | 1.260 | 1.280 | 183,541 | -0.01(-0.78%) |
Jun 07, 2016 | 1.350 | 1.350 | 1.200 | 1.290 | 671,308 | -0.05(-3.73%) |
Jun 06, 2016 | 1.440 | 1.440 | 1.340 | 1.340 | 364,536 | -0.11(-7.59%) |
Jun 03, 2016 | 1.480 | 1.480 | 1.370 | 1.450 | 456,967 | -0.02(-1.36%) |
Jun 02, 2016 | 1.620 | 1.680 | 1.350 | 1.470 | 1,171,943 | -0.13(-8.13%) |
Jun 01, 2016 | 1.410 | 1.690 | 1.410 | 1.600 | 3,847,447 | +0.22(+15.94%) |
May 31, 2016 | 1.330 | 1.420 | 1.310 | 1.380 | 798,843 | +0.08(+6.15%) |
May 27, 2016 | 1.310 | 1.300 | 1.300 | 1.300 | 158,800 | +0.02(+1.56%) |
May 26, 2016 | 1.270 | 1.340 | 1.260 | 1.280 | 173,259 | +0.00(+0.00%) |
May 25, 2016 | 1.270 | 1.390 | 1.260 | 1.280 | 347,712 | +0.02(+1.59%) |
May 24, 2016 | 1.350 | 1.450 | 1.250 | 1.260 | 540,596 | -0.06(-4.55%) |
May 23, 2016 | 1.340 | 1.570 | 1.320 | 1.320 | 1,649,708 | +0.04(+3.13%) |
May 20, 2016 | 1.190 | 1.370 | 1.170 | 1.280 | 760,001 | +0.09(+7.56%) |
May 19, 2016 | 1.190 | 1.210 | 1.170 | 1.190 | 140,131 | -0.01(-0.83%) |
May 18, 2016 | 1.190 | 1.220 | 1.170 | 1.200 | 87,199 | +0.02(+1.69%) |
May 17, 2016 | 1.200 | 1.250 | 1.160 | 1.180 | 239,791 | -0.02(-1.67%) |
May 16, 2016 | 1.190 | 1.200 | 1.150 | 1.200 | 110,780 | +0.02(+1.69%) |
May 13, 2016 | 1.230 | 1.253 | 1.180 | 1.180 | 141,580 | -0.04(-3.28%) |
May 12, 2016 | 1.270 | 1.300 | 1.220 | 1.220 | 212,580 | -0.03(-2.40%) |
May 11, 2016 | 1.270 | 1.300 | 1.220 | 1.250 | 138,993 | -0.02(-1.57%) |
May 10, 2016 | 1.230 | 1.270 | 1.160 | 1.270 | 229,877 | +0.09(+7.63%) |
May 09, 2016 | 1.240 | 1.240 | 1.150 | 1.180 | 315,236 | -0.06(-4.84%) |
May 06, 2016 | 1.260 | 1.269 | 1.182 | 1.240 | 386,286 | -0.01(-0.80%) |
May 05, 2016 | 1.350 | 1.350 | 1.232 | 1.250 | 279,560 | -0.06(-4.58%) |
May 04, 2016 | 1.350 | 1.350 | 1.230 | 1.310 | 676,971 | -0.03(-2.24%) |
May 03, 2016 | 1.350 | 1.380 | 1.340 | 1.340 | 276,958 | +0.03(+2.29%) |