Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.550 | 1.550 | 1.450 | 1.490 | 45,657 | -0.06(-3.87%) |
Apr 27, 2017 | 1.650 | 1.650 | 1.540 | 1.550 | 155,459 | -0.07(-4.32%) |
Apr 26, 2017 | 1.690 | 1.700 | 1.500 | 1.620 | 158,457 | -0.17(-9.50%) |
Apr 25, 2017 | 1.850 | 1.940 | 1.782 | 1.790 | 51,490 | -0.04(-2.19%) |
Apr 24, 2017 | 1.720 | 1.900 | 1.720 | 1.830 | 92,025 | +0.09(+5.17%) |
Apr 21, 2017 | 1.800 | 1.850 | 1.700 | 1.740 | 561,621 | -0.02(-1.14%) |
Apr 20, 2017 | 1.790 | 1.850 | 1.760 | 1.760 | 55,003 | -0.02(-1.12%) |
Apr 19, 2017 | 1.800 | 1.820 | 1.700 | 1.780 | 57,353 | -0.02(-1.11%) |
Apr 18, 2017 | 1.825 | 1.850 | 1.790 | 1.800 | 53,669 | -0.02(-1.10%) |
Apr 17, 2017 | 1.800 | 1.900 | 1.800 | 1.820 | 252,487 | -0.01(-0.55%) |
Apr 13, 2017 | 1.820 | 1.840 | 1.810 | 1.830 | 11,240 | +0.01(+0.55%) |
Apr 12, 2017 | 1.870 | 1.880 | 1.800 | 1.820 | 34,820 | -0.02(-1.09%) |
Apr 11, 2017 | 1.880 | 1.920 | 1.840 | 1.840 | 100,041 | -0.04(-2.13%) |
Apr 10, 2017 | 1.860 | 1.942 | 1.850 | 1.880 | 11,122 | +0.01(+0.53%) |
Apr 07, 2017 | 1.920 | 1.990 | 1.860 | 1.870 | 30,239 | -0.08(-4.10%) |
Apr 06, 2017 | 1.910 | 1.950 | 1.900 | 1.950 | 9,892 | +0.03(+1.56%) |
Apr 05, 2017 | 1.970 | 2.030 | 1.900 | 1.920 | 46,648 | -0.02(-1.03%) |
Apr 04, 2017 | 1.940 | 2.050 | 1.895 | 1.940 | 41,684 | -0.01(-0.51%) |
Apr 03, 2017 | 1.960 | 2.030 | 1.870 | 1.950 | 129,820 | -0.03(-1.52%) |
Mar 31, 2017 | 1.960 | 2.000 | 1.910 | 1.980 | 51,460 | +0.03(+1.54%) |
Mar 30, 2017 | 1.940 | 2.000 | 1.940 | 1.950 | 34,896 | +0.01(+0.52%) |
Mar 29, 2017 | 1.905 | 1.940 | 1.880 | 1.940 | 19,510 | +0.04(+2.11%) |
Mar 28, 2017 | 1.850 | 1.950 | 1.850 | 1.900 | 28,563 | +0.03(+1.60%) |
Mar 27, 2017 | 1.860 | 1.920 | 1.831 | 1.870 | 38,686 | -0.02(-1.06%) |
Mar 24, 2017 | 1.850 | 1.920 | 1.850 | 1.890 | 52,060 | +0.00(+0.00%) |
Mar 23, 2017 | 1.930 | 1.930 | 1.888 | 1.890 | 12,466 | +0.00(+0.00%) |
Mar 22, 2017 | 1.900 | 1.940 | 1.850 | 1.890 | 25,185 | +0.01(+0.53%) |
Mar 21, 2017 | 1.950 | 1.950 | 1.880 | 1.880 | 54,563 | -0.06(-3.09%) |
Mar 20, 2017 | 1.940 | 1.960 | 1.940 | 1.940 | 35,522 | -0.02(-1.02%) |
Mar 17, 2017 | 1.950 | 2.010 | 1.950 | 1.960 | 32,877 | -0.03(-1.51%) |
Mar 16, 2017 | 2.100 | 2.100 | 1.940 | 1.990 | 35,940 | -0.07(-3.40%) |
Mar 15, 2017 | 2.060 | 2.100 | 2.060 | 2.060 | 45,787 | +0.00(+0.00%) |
Mar 14, 2017 | 2.050 | 2.100 | 2.050 | 2.060 | 39,526 | -0.01(-0.48%) |
Mar 13, 2017 | 2.070 | 2.100 | 2.050 | 2.070 | 38,704 | +0.02(+0.98%) |
Mar 10, 2017 | 2.060 | 2.100 | 1.980 | 2.050 | 111,229 | -0.01(-0.49%) |
Mar 09, 2017 | 2.000 | 2.110 | 1.960 | 2.060 | 69,788 | +0.06(+3.00%) |
Mar 08, 2017 | 2.000 | 2.040 | 1.940 | 2.000 | 56,402 | +0.00(+0.00%) |
Mar 07, 2017 | 1.930 | 2.078 | 1.888 | 2.000 | 90,675 | +0.02(+1.01%) |
Mar 06, 2017 | 1.910 | 1.980 | 1.870 | 1.980 | 29,235 | +0.07(+3.66%) |
Mar 03, 2017 | 1.880 | 2.000 | 1.855 | 1.910 | 52,527 | +0.01(+0.53%) |
Mar 02, 2017 | 1.930 | 2.000 | 1.880 | 1.900 | 115,048 | -0.07(-3.55%) |
Mar 01, 2017 | 1.950 | 2.000 | 1.950 | 1.970 | 58,358 | +0.03(+1.55%) |
Feb 28, 2017 | 1.940 | 2.000 | 1.880 | 1.940 | 82,251 | +0.03(+1.57%) |
Feb 27, 2017 | 1.800 | 1.930 | 1.800 | 1.910 | 153,483 | +0.11(+6.11%) |
Feb 24, 2017 | 1.830 | 1.830 | 1.770 | 1.800 | 291,036 | +0.02(+1.12%) |
Feb 23, 2017 | 1.820 | 1.900 | 1.750 | 1.780 | 224,812 | +0.01(+0.56%) |
Feb 22, 2017 | 1.740 | 1.830 | 1.660 | 1.770 | 138,862 | +0.01(+0.57%) |
Feb 21, 2017 | 1.830 | 1.850 | 1.730 | 1.760 | 181,153 | -0.05(-2.76%) |
Feb 17, 2017 | 1.810 | 1.810 | 1.810 | 0 | -0.02(-1.09%) | |
Feb 16, 2017 | 1.880 | 1.900 | 1.830 | 1.830 | 149,340 | -0.06(-3.17%) |
Feb 15, 2017 | 1.880 | 1.900 | 1.850 | 1.890 | 42,730 | +0.00(+0.00%) |
Feb 14, 2017 | 1.900 | 1.930 | 1.850 | 1.890 | 167,813 | +0.04(+2.16%) |
Feb 13, 2017 | 1.870 | 1.970 | 1.800 | 1.850 | 109,592 | +0.01(+0.54%) |
Feb 10, 2017 | 1.800 | 1.860 | 1.780 | 1.840 | 49,662 | +0.02(+1.10%) |
Feb 09, 2017 | 1.950 | 1.950 | 1.770 | 1.820 | 124,776 | -0.14(-7.14%) |
Feb 08, 2017 | 2.150 | 2.150 | 1.950 | 1.960 | 121,609 | -0.01(-0.51%) |
Feb 07, 2017 | 1.980 | 1.990 | 1.920 | 1.970 | 43,124 | +0.03(+1.49%) |
Feb 06, 2017 | 1.800 | 2.040 | 1.800 | 1.941 | 61,352 | +0.15(+8.44%) |
Feb 03, 2017 | 1.810 | 1.880 | 1.770 | 1.790 | 150,498 | -0.04(-2.19%) |
Feb 02, 2017 | 1.970 | 1.990 | 1.680 | 1.830 | 598,137 | -0.17(-8.50%) |
Feb 01, 2017 | 2.059 | 2.070 | 1.950 | 2.000 | 52,543 | -0.07(-3.38%) |
Jan 31, 2017 | 2.030 | 2.070 | 2.030 | 2.070 | 16,684 | +0.02(+0.93%) |
Jan 30, 2017 | 2.120 | 2.120 | 2.040 | 2.051 | 25,454 | -0.08(-3.71%) |
Jan 27, 2017 | 2.090 | 2.200 | 2.040 | 2.130 | 56,420 | +0.04(+1.85%) |
Jan 26, 2017 | 2.185 | 2.185 | 2.050 | 2.091 | 70,045 | -0.09(-4.07%) |
Jan 25, 2017 | 2.160 | 2.200 | 2.160 | 2.180 | 18,783 | +0.02(+0.93%) |
Jan 24, 2017 | 2.160 | 2.200 | 2.160 | 2.160 | 45,139 | -0.03(-1.37%) |
Jan 23, 2017 | 2.240 | 2.240 | 2.160 | 2.190 | 15,939 | -0.03(-1.35%) |
Jan 20, 2017 | 2.250 | 2.260 | 2.185 | 2.220 | 20,042 | -0.03(-1.33%) |
Jan 19, 2017 | 2.180 | 2.260 | 2.130 | 2.250 | 35,648 | +0.07(+3.21%) |
Jan 18, 2017 | 2.080 | 2.190 | 2.040 | 2.180 | 38,819 | +0.08(+3.81%) |
Jan 17, 2017 | 2.130 | 2.130 | 2.063 | 2.100 | 39,910 | +0.00(+0.00%) |
Jan 13, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.02(+0.96%) | |
Jan 12, 2017 | 2.100 | 2.160 | 2.060 | 2.080 | 30,972 | -0.02(-0.95%) |
Jan 11, 2017 | 2.110 | 2.175 | 2.060 | 2.100 | 28,351 | -0.01(-0.47%) |
Jan 10, 2017 | 2.090 | 2.210 | 2.090 | 2.110 | 41,427 | +0.04(+1.93%) |
Jan 09, 2017 | 2.300 | 2.300 | 2.060 | 2.070 | 56,824 | -0.20(-8.81%) |
Jan 06, 2017 | 2.180 | 2.330 | 2.150 | 2.270 | 62,489 | -0.01(-0.44%) |
Jan 05, 2017 | 2.350 | 2.380 | 2.280 | 2.280 | 19,971 | -0.03(-1.30%) |
Jan 04, 2017 | 2.230 | 2.390 | 2.220 | 2.310 | 45,016 | +0.06(+2.67%) |
Jan 03, 2017 | 2.220 | 2.260 | 2.110 | 2.250 | 50,551 | +0.08(+3.69%) |
Dec 30, 2016 | 2.170 | 2.170 | 2.170 | 0 | +0.06(+2.84%) | |
Dec 29, 2016 | 2.080 | 2.196 | 2.080 | 2.110 | 70,303 | +0.00(+0.00%) |
Dec 28, 2016 | 2.230 | 2.230 | 2.100 | 2.110 | 74,354 | -0.12(-5.38%) |
Dec 27, 2016 | 2.240 | 2.309 | 2.120 | 2.230 | 35,586 | -0.01(-0.45%) |
Dec 23, 2016 | 2.240 | 2.240 | 2.240 | 0 | -0.04(-1.75%) | |
Dec 22, 2016 | 2.380 | 2.390 | 2.170 | 2.280 | 82,774 | -0.11(-4.60%) |
Dec 21, 2016 | 2.430 | 2.470 | 2.220 | 2.390 | 82,398 | -0.03(-1.24%) |
Dec 20, 2016 | 2.480 | 2.490 | 2.400 | 2.420 | 67,720 | -0.03(-1.22%) |
Dec 19, 2016 | 2.510 | 2.570 | 2.420 | 2.450 | 123,397 | -0.04(-1.61%) |
Dec 16, 2016 | 2.380 | 2.500 | 2.320 | 2.490 | 73,588 | +0.14(+5.96%) |
Dec 15, 2016 | 2.220 | 2.440 | 2.220 | 2.350 | 254,417 | +0.15(+6.82%) |
Dec 14, 2016 | 2.110 | 2.220 | 2.100 | 2.200 | 121,349 | +0.06(+2.80%) |
Dec 13, 2016 | 2.130 | 2.150 | 2.100 | 2.140 | 59,058 | +0.01(+0.47%) |
Dec 12, 2016 | 2.120 | 2.160 | 2.120 | 2.130 | 41,343 | +0.00(+0.00%) |
Dec 09, 2016 | 2.200 | 2.220 | 2.110 | 2.130 | 50,797 | -0.04(-1.84%) |
Dec 08, 2016 | 2.220 | 2.220 | 2.100 | 2.170 | 68,476 | -0.05(-2.25%) |
Dec 07, 2016 | 2.200 | 2.240 | 2.170 | 2.220 | 139,253 | +0.04(+1.83%) |
Dec 06, 2016 | 2.150 | 2.250 | 2.100 | 2.180 | 57,671 | +0.01(+0.46%) |
Dec 05, 2016 | 2.250 | 2.250 | 2.100 | 2.170 | 147,446 | -0.02(-0.91%) |
Dec 02, 2016 | 2.050 | 2.190 | 2.024 | 2.190 | 140,082 | +0.22(+11.17%) |
Dec 01, 2016 | 1.990 | 2.040 | 1.950 | 1.970 | 183,172 | +0.00(+0.00%) |
Nov 30, 2016 | 1.950 | 2.000 | 1.910 | 1.970 | 287,967 | +0.06(+3.14%) |
Nov 29, 2016 | 1.770 | 1.930 | 1.770 | 1.910 | 168,152 | +0.13(+7.30%) |
Nov 28, 2016 | 1.782 | 1.800 | 1.760 | 1.780 | 34,700 | -0.01(-0.56%) |
Nov 25, 2016 | 1.790 | 1.790 | 1.770 | 1.790 | 13,428 | +0.01(+0.56%) |
Nov 23, 2016 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.12%) | |
Nov 22, 2016 | 1.750 | 1.810 | 1.750 | 1.800 | 23,250 | +0.03(+1.70%) |
Nov 21, 2016 | 1.800 | 1.810 | 1.770 | 1.770 | 23,869 | -0.04(-2.21%) |
Nov 18, 2016 | 1.830 | 1.830 | 1.770 | 1.810 | 67,484 | +0.01(+0.56%) |
Nov 17, 2016 | 1.800 | 1.810 | 1.770 | 1.800 | 68,975 | -0.01(-0.55%) |
Nov 16, 2016 | 1.840 | 1.840 | 1.760 | 1.810 | 108,255 | +0.00(+0.00%) |
Nov 15, 2016 | 1.760 | 1.860 | 1.660 | 1.810 | 130,514 | +0.01(+0.56%) |
Nov 14, 2016 | 1.640 | 1.810 | 1.640 | 1.800 | 172,787 | +0.22(+13.92%) |
Nov 11, 2016 | 1.510 | 1.620 | 1.461 | 1.580 | 153,202 | +0.08(+5.33%) |
Nov 10, 2016 | 1.490 | 1.520 | 1.411 | 1.500 | 156,911 | -0.01(-0.66%) |
Nov 09, 2016 | 1.430 | 1.540 | 1.430 | 1.510 | 200,639 | +0.05(+3.42%) |
Nov 08, 2016 | 1.430 | 1.480 | 1.430 | 1.460 | 86,054 | +0.04(+2.82%) |
Nov 07, 2016 | 1.370 | 1.520 | 1.360 | 1.420 | 300,095 | +0.08(+5.97%) |
Nov 04, 2016 | 1.370 | 1.397 | 1.327 | 1.340 | 104,200 | -0.02(-1.47%) |
Nov 03, 2016 | 1.390 | 1.410 | 1.254 | 1.360 | 296,770 | +0.19(+16.24%) |
Nov 02, 2016 | 1.180 | 1.220 | 1.120 | 1.170 | 69,064 | -0.04(-2.90%) |
Nov 01, 2016 | 1.200 | 1.300 | 1.160 | 1.205 | 65,422 | +0.02(+1.26%) |
Oct 31, 2016 | 1.200 | 1.210 | 1.160 | 1.190 | 75,746 | +0.01(+0.85%) |
Oct 28, 2016 | 1.220 | 1.280 | 1.180 | 1.180 | 87,392 | -0.04(-3.28%) |
Oct 27, 2016 | 1.300 | 1.330 | 1.210 | 1.220 | 187,771 | -0.06(-4.69%) |
Oct 26, 2016 | 1.320 | 1.345 | 1.270 | 1.280 | 87,403 | -0.06(-4.48%) |
Oct 25, 2016 | 1.360 | 1.370 | 1.340 | 1.340 | 12,631 | +0.01(+0.75%) |
Oct 24, 2016 | 1.380 | 1.420 | 1.300 | 1.330 | 111,180 | -0.07(-5.00%) |
Oct 21, 2016 | 1.405 | 1.420 | 1.380 | 1.400 | 22,536 | -0.01(-0.77%) |
Oct 20, 2016 | 1.390 | 1.430 | 1.390 | 1.411 | 16,520 | +0.03(+2.23%) |
Oct 19, 2016 | 1.360 | 1.460 | 1.310 | 1.380 | 129,588 | +0.01(+0.73%) |
Oct 18, 2016 | 1.360 | 1.380 | 1.300 | 1.370 | 43,251 | +0.04(+3.01%) |
Oct 17, 2016 | 1.410 | 1.410 | 1.320 | 1.330 | 42,969 | -0.03(-2.21%) |
Oct 14, 2016 | 1.460 | 1.460 | 1.350 | 1.360 | 28,807 | +0.01(+0.74%) |
Oct 13, 2016 | 1.420 | 1.420 | 1.350 | 1.350 | 12,685 | -0.01(-0.74%) |
Oct 12, 2016 | 1.390 | 1.410 | 1.360 | 1.360 | 43,698 | -0.04(-2.86%) |
Oct 11, 2016 | 1.421 | 1.421 | 1.360 | 1.400 | 26,117 | +0.00(+0.00%) |
Oct 10, 2016 | 1.450 | 1.490 | 1.370 | 1.400 | 28,083 | -0.07(-4.76%) |
Oct 07, 2016 | 1.470 | 1.490 | 1.429 | 1.470 | 17,269 | +0.02(+1.38%) |
Oct 06, 2016 | 1.490 | 1.490 | 1.400 | 1.450 | 131,831 | -0.03(-2.03%) |
Oct 05, 2016 | 1.380 | 1.490 | 1.340 | 1.480 | 145,103 | +0.12(+8.82%) |
Oct 04, 2016 | 1.350 | 1.390 | 1.350 | 1.360 | 64,965 | +0.03(+2.26%) |
Oct 03, 2016 | 1.330 | 1.380 | 1.320 | 1.330 | 38,175 | +0.00(+0.00%) |
Sep 30, 2016 | 1.338 | 1.360 | 1.330 | 1.330 | 16,310 | -0.01(-0.75%) |
Sep 29, 2016 | 1.343 | 1.380 | 1.330 | 1.340 | 20,121 | -0.01(-0.74%) |
Sep 28, 2016 | 1.350 | 1.380 | 1.330 | 1.350 | 77,060 | -0.01(-0.74%) |
Sep 27, 2016 | 1.370 | 1.390 | 1.350 | 1.360 | 20,598 | +0.00(+0.00%) |
Sep 26, 2016 | 1.360 | 1.400 | 1.360 | 1.360 | 26,537 | -0.04(-2.86%) |
Sep 23, 2016 | 1.400 | 1.400 | 1.350 | 1.400 | 29,637 | +0.03(+2.19%) |
Sep 22, 2016 | 1.380 | 1.400 | 1.360 | 1.370 | 65,936 | +0.00(+0.00%) |
Sep 21, 2016 | 1.340 | 1.390 | 1.330 | 1.370 | 20,810 | +0.00(+0.00%) |
Sep 20, 2016 | 1.370 | 1.390 | 1.340 | 1.370 | 21,055 | +0.02(+1.48%) |
Sep 19, 2016 | 1.350 | 1.390 | 1.350 | 1.350 | 15,944 | -0.03(-2.17%) |
Sep 16, 2016 | 1.350 | 1.380 | 1.320 | 1.380 | 44,717 | +0.03(+2.22%) |
Sep 15, 2016 | 1.330 | 1.350 | 1.330 | 1.350 | 12,188 | +0.03(+2.27%) |
Sep 14, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 17,087 | +0.01(+0.76%) |
Sep 13, 2016 | 1.300 | 1.340 | 1.300 | 1.310 | 17,766 | -0.01(-0.76%) |
Sep 12, 2016 | 1.300 | 1.370 | 1.300 | 1.320 | 45,851 | +0.00(+0.00%) |
Sep 09, 2016 | 1.330 | 1.370 | 1.300 | 1.320 | 40,858 | -0.04(-2.94%) |
Sep 08, 2016 | 1.370 | 1.430 | 1.360 | 1.360 | 59,415 | +0.00(+0.00%) |
Sep 07, 2016 | 1.390 | 1.400 | 1.350 | 1.360 | 68,282 | -0.03(-2.16%) |
Sep 06, 2016 | 1.360 | 1.390 | 1.310 | 1.390 | 62,888 | +0.05(+3.73%) |
Sep 02, 2016 | 1.350 | 1.340 | 1.340 | 1.340 | 35,200 | +0.03(+2.29%) |
Sep 01, 2016 | 1.330 | 1.340 | 1.300 | 1.310 | 20,883 | +0.00(+0.00%) |
Aug 31, 2016 | 1.332 | 1.346 | 1.300 | 1.310 | 22,633 | -0.01(-0.76%) |
Aug 30, 2016 | 1.320 | 1.340 | 1.310 | 1.320 | 24,133 | +0.01(+0.76%) |
Aug 29, 2016 | 1.280 | 1.320 | 1.275 | 1.310 | 28,912 | +0.02(+1.55%) |
Aug 26, 2016 | 1.310 | 1.320 | 1.280 | 1.290 | 16,657 | -0.02(-1.90%) |
Aug 25, 2016 | 1.330 | 1.330 | 1.290 | 1.315 | 12,953 | +0.02(+1.94%) |
Aug 24, 2016 | 1.320 | 1.340 | 1.290 | 1.290 | 69,459 | -0.04(-3.01%) |
Aug 23, 2016 | 1.320 | 1.340 | 1.290 | 1.330 | 86,241 | +0.03(+2.31%) |
Aug 22, 2016 | 1.340 | 1.400 | 1.300 | 1.300 | 27,259 | -0.05(-3.70%) |
Aug 19, 2016 | 1.350 | 1.400 | 1.335 | 1.350 | 47,894 | +0.00(+0.00%) |
Aug 18, 2016 | 1.370 | 1.390 | 1.330 | 1.350 | 28,317 | +0.02(+1.50%) |
Aug 17, 2016 | 1.380 | 1.400 | 1.300 | 1.330 | 164,173 | -0.05(-3.62%) |
Aug 16, 2016 | 1.430 | 1.440 | 1.380 | 1.380 | 50,845 | -0.04(-2.82%) |
Aug 15, 2016 | 1.430 | 1.440 | 1.400 | 1.420 | 28,630 | -0.01(-0.70%) |
Aug 12, 2016 | 1.420 | 1.430 | 1.410 | 1.430 | 32,173 | +0.02(+1.42%) |
Aug 11, 2016 | 1.390 | 1.430 | 1.330 | 1.410 | 38,823 | +0.01(+0.71%) |
Aug 10, 2016 | 1.350 | 1.409 | 1.310 | 1.400 | 58,382 | +0.06(+4.48%) |
Aug 09, 2016 | 1.360 | 1.410 | 1.270 | 1.340 | 211,389 | -0.02(-1.47%) |
Aug 08, 2016 | 1.420 | 1.430 | 1.350 | 1.360 | 127,094 | -0.06(-4.23%) |
Aug 05, 2016 | 1.400 | 1.430 | 1.380 | 1.420 | 150,037 | +0.02(+1.43%) |
Aug 04, 2016 | 1.380 | 1.430 | 1.380 | 1.400 | 67,110 | -0.01(-0.71%) |
Aug 03, 2016 | 1.260 | 1.440 | 1.220 | 1.410 | 219,119 | -0.04(-2.76%) |
Aug 02, 2016 | 1.450 | 1.490 | 1.400 | 1.450 | 134,811 | +0.00(+0.00%) |
Aug 01, 2016 | 1.390 | 1.470 | 1.390 | 1.450 | 92,838 | +0.05(+3.57%) |
Jul 29, 2016 | 1.400 | 1.480 | 1.355 | 1.400 | 155,439 | -0.02(-1.41%) |
Jul 28, 2016 | 1.490 | 1.510 | 1.400 | 1.420 | 125,133 | +0.02(+1.43%) |
Jul 27, 2016 | 1.420 | 1.470 | 1.400 | 1.400 | 56,956 | +0.00(+0.00%) |
Jul 26, 2016 | 1.430 | 1.480 | 1.370 | 1.400 | 156,921 | -0.03(-2.10%) |
Jul 25, 2016 | 1.460 | 1.460 | 1.400 | 1.430 | 117,397 | -0.02(-1.38%) |
Jul 22, 2016 | 1.440 | 1.470 | 1.400 | 1.450 | 99,073 | +0.01(+0.69%) |
Jul 21, 2016 | 1.360 | 1.460 | 1.360 | 1.440 | 154,759 | +0.08(+5.88%) |
Jul 20, 2016 | 1.350 | 1.380 | 1.300 | 1.360 | 207,167 | +0.03(+2.26%) |
Jul 19, 2016 | 1.250 | 1.360 | 1.250 | 1.330 | 172,689 | +0.11(+9.02%) |
Jul 18, 2016 | 1.250 | 1.280 | 1.210 | 1.220 | 99,620 | +0.02(+1.67%) |
Jul 15, 2016 | 1.180 | 1.210 | 1.160 | 1.200 | 88,087 | +0.01(+0.84%) |
Jul 14, 2016 | 1.180 | 1.220 | 1.160 | 1.190 | 84,416 | +0.01(+0.85%) |
Jul 13, 2016 | 1.220 | 1.250 | 1.160 | 1.180 | 128,633 | -0.03(-2.48%) |
Jul 12, 2016 | 1.230 | 1.260 | 1.200 | 1.210 | 182,591 | -0.03(-2.42%) |
Jul 11, 2016 | 1.190 | 1.250 | 1.190 | 1.240 | 136,434 | +0.05(+4.20%) |
Jul 08, 2016 | 1.230 | 1.190 | 1.160 | 1.190 | 262,616 | +0.00(+0.00%) |
Jul 07, 2016 | 1.230 | 1.290 | 1.160 | 1.190 | 382,632 | -0.09(-7.03%) |
Jul 05, 2016 | 1.150 | 1.380 | 1.110 | 1.280 | 3,079,610 | +0.10(+8.47%) |
Jul 01, 2016 | 1.140 | 1.180 | 1.180 | 1.180 | 34,100 | +0.02(+1.72%) |
Jun 30, 2016 | 1.190 | 1.200 | 1.120 | 1.160 | 46,462 | -0.03(-2.52%) |
Jun 29, 2016 | 1.190 | 1.210 | 1.135 | 1.190 | 20,262 | +0.00(+0.00%) |
Jun 28, 2016 | 1.140 | 1.190 | 1.110 | 1.190 | 49,330 | +0.06(+5.31%) |
Jun 27, 2016 | 1.150 | 1.200 | 1.040 | 1.130 | 117,207 | -0.02(-1.74%) |
Jun 24, 2016 | 1.150 | 1.195 | 1.120 | 1.150 | 135,863 | -0.05(-4.17%) |
Jun 23, 2016 | 1.180 | 1.230 | 1.160 | 1.200 | 110,901 | +0.02(+1.69%) |
Jun 22, 2016 | 1.150 | 1.205 | 1.130 | 1.180 | 97,083 | +0.03(+2.61%) |
Jun 21, 2016 | 1.230 | 1.250 | 1.130 | 1.150 | 280,255 | -0.07(-5.74%) |
Jun 20, 2016 | 1.270 | 1.300 | 1.220 | 1.220 | 175,299 | +0.00(+0.00%) |
Jun 17, 2016 | 1.240 | 1.320 | 1.170 | 1.220 | 396,870 | -0.01(-0.81%) |
Jun 16, 2016 | 1.290 | 1.310 | 1.170 | 1.230 | 220,712 | -0.06(-4.65%) |
Jun 15, 2016 | 1.300 | 1.360 | 1.280 | 1.290 | 190,291 | +0.01(+0.78%) |
Jun 14, 2016 | 1.290 | 1.340 | 1.260 | 1.280 | 165,607 | +0.01(+0.79%) |
Jun 13, 2016 | 1.280 | 1.350 | 1.280 | 1.270 | 162,346 | +0.00(+0.00%) |
Jun 10, 2016 | 1.310 | 1.350 | 1.250 | 1.270 | 130,230 | -0.08(-5.93%) |
Jun 09, 2016 | 1.410 | 1.420 | 1.330 | 1.350 | 66,259 | -0.08(-5.59%) |
Jun 08, 2016 | 1.430 | 1.440 | 1.350 | 1.430 | 307,646 | +0.05(+3.62%) |
Jun 07, 2016 | 1.350 | 1.420 | 1.348 | 1.380 | 129,713 | +0.06(+4.55%) |
Jun 06, 2016 | 1.310 | 1.500 | 1.310 | 1.320 | 155,607 | +0.03(+2.33%) |
Jun 03, 2016 | 1.300 | 1.340 | 1.240 | 1.290 | 223,890 | +0.02(+1.57%) |
Jun 02, 2016 | 1.240 | 1.320 | 1.240 | 1.270 | 152,061 | +0.03(+2.42%) |
Jun 01, 2016 | 1.320 | 1.330 | 1.200 | 1.240 | 104,028 | -0.07(-5.34%) |
May 31, 2016 | 1.380 | 1.440 | 1.240 | 1.310 | 84,279 | -0.05(-3.68%) |
May 27, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 23,500 | +0.03(+2.26%) |
May 26, 2016 | 1.350 | 1.470 | 1.310 | 1.330 | 42,300 | -0.02(-1.48%) |
May 25, 2016 | 1.400 | 1.400 | 1.350 | 1.350 | 44,582 | -0.05(-3.57%) |
May 24, 2016 | 1.310 | 1.500 | 1.310 | 1.400 | 64,270 | +0.11(+8.53%) |
May 23, 2016 | 1.250 | 1.390 | 1.210 | 1.290 | 54,933 | -0.01(-0.77%) |
May 20, 2016 | 1.290 | 1.620 | 1.270 | 1.300 | 141,237 | +0.03(+2.36%) |
May 19, 2016 | 1.290 | 1.300 | 1.210 | 1.270 | 31,854 | -0.03(-2.31%) |
May 18, 2016 | 1.270 | 1.300 | 1.250 | 1.300 | 23,512 | +0.04(+3.17%) |
May 17, 2016 | 1.260 | 1.290 | 1.250 | 1.260 | 36,493 | -0.03(-2.33%) |
May 16, 2016 | 1.270 | 1.400 | 1.260 | 1.290 | 58,535 | -0.02(-1.52%) |
May 13, 2016 | 1.360 | 1.370 | 1.280 | 1.310 | 25,387 | -0.03(-2.25%) |
May 12, 2016 | 1.390 | 1.400 | 1.330 | 1.340 | 30,337 | -0.06(-4.29%) |
May 11, 2016 | 1.450 | 1.450 | 1.340 | 1.400 | 36,458 | +0.02(+1.45%) |
May 10, 2016 | 1.370 | 1.420 | 1.370 | 1.380 | 43,293 | +0.01(+0.73%) |
May 09, 2016 | 1.400 | 1.450 | 1.370 | 1.370 | 24,659 | -0.01(-0.72%) |
May 06, 2016 | 1.380 | 1.450 | 1.380 | 1.380 | 30,801 | +0.00(+0.00%) |
May 05, 2016 | 1.420 | 1.500 | 1.340 | 1.380 | 29,640 | +0.03(+2.25%) |
May 04, 2016 | 1.330 | 1.375 | 1.320 | 1.350 | 33,458 | +0.01(+0.72%) |
May 03, 2016 | 1.430 | 1.430 | 1.335 | 1.340 | 94,746 | -0.11(-7.59%) |