Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.990 | 2.000 | 1.970 | 2.000 | 1,249 | +0.00(+0.00%) |
May 30, 2017 | 1.940 | 2.000 | 1.930 | 2.000 | 1,566 | +0.00(+0.00%) |
May 26, 2017 | 1.960 | 2.000 | 1.910 | 2.000 | 3,743 | +0.01(+0.50%) |
May 25, 2017 | 1.950 | 1.990 | 1.950 | 1.990 | 10,789 | +0.03(+1.53%) |
May 24, 2017 | 1.930 | 1.960 | 1.920 | 1.960 | 2,022 | +0.01(+0.51%) |
May 23, 2017 | 1.840 | 1.960 | 1.840 | 1.950 | 7,774 | +0.02(+1.04%) |
May 22, 2017 | 2.000 | 2.000 | 1.840 | 1.930 | 6,937 | -0.04(-2.03%) |
May 19, 2017 | 1.870 | 1.970 | 1.820 | 1.970 | 12,880 | +0.02(+1.03%) |
May 18, 2017 | 1.880 | 1.970 | 1.880 | 1.950 | 1,097 | +0.00(+0.00%) |
May 17, 2017 | 1.940 | 1.950 | 1.880 | 1.950 | 8,742 | +0.01(+0.52%) |
May 16, 2017 | 1.970 | 1.970 | 1.912 | 1.940 | 1,508 | +0.00(+0.00%) |
May 15, 2017 | 1.950 | 1.952 | 1.900 | 1.940 | 10,981 | -0.01(-0.51%) |
May 12, 2017 | 1.980 | 1.980 | 1.850 | 1.950 | 17,071 | -0.01(-0.36%) |
May 11, 2017 | 1.980 | 1.980 | 1.840 | 1.957 | 3,797 | -0.00(-0.15%) |
May 10, 2017 | 1.890 | 2.000 | 1.790 | 1.960 | 91,990 | +0.08(+4.26%) |
May 09, 2017 | 1.800 | 1.880 | 1.790 | 1.880 | 11,677 | +0.04(+2.17%) |
May 08, 2017 | 1.890 | 1.897 | 1.780 | 1.840 | 15,648 | -0.05(-2.65%) |
May 05, 2017 | 1.800 | 1.890 | 1.780 | 1.890 | 2,270 | +0.05(+2.72%) |
May 04, 2017 | 1.850 | 1.850 | 1.796 | 1.840 | 1,417 | +0.01(+0.55%) |
May 03, 2017 | 1.790 | 1.890 | 1.730 | 1.830 | 38,672 | +0.04(+2.23%) |
May 02, 2017 | 1.770 | 1.790 | 1.704 | 1.790 | 32,583 | +0.02(+1.13%) |
May 01, 2017 | 1.710 | 1.770 | 1.710 | 1.770 | 1,269 | +0.00(+0.00%) |
Apr 28, 2017 | 1.780 | 1.780 | 1.760 | 1.770 | 6,138 | +0.06(+3.51%) |
Apr 27, 2017 | 1.770 | 1.770 | 1.700 | 1.710 | 5,235 | -0.07(-3.93%) |
Apr 26, 2017 | 1.720 | 1.780 | 1.720 | 1.780 | 1,502 | -0.01(-0.56%) |
Apr 25, 2017 | 1.760 | 1.790 | 1.717 | 1.790 | 691 | +0.09(+5.29%) |
Apr 24, 2017 | 1.770 | 1.780 | 1.700 | 1.700 | 2,881 | -0.08(-4.49%) |
Apr 21, 2017 | 1.780 | 1.780 | 1.700 | 1.780 | 16,636 | +0.00(+0.01%) |
Apr 20, 2017 | 1.760 | 1.780 | 1.670 | 1.780 | 16,268 | -0.01(-0.56%) |
Apr 19, 2017 | 1.780 | 1.790 | 1.650 | 1.790 | 16,345 | +0.00(+0.00%) |
Apr 18, 2017 | 1.660 | 1.800 | 1.630 | 1.790 | 21,229 | +0.10(+5.92%) |
Apr 17, 2017 | 1.761 | 1.762 | 1.663 | 1.690 | 15,868 | -0.09(-5.06%) |
Apr 13, 2017 | 1.790 | 1.790 | 1.640 | 1.780 | 10,852 | +0.00(+0.00%) |
Apr 12, 2017 | 1.790 | 1.790 | 1.694 | 1.780 | 1,097 | -0.01(-0.56%) |
Apr 11, 2017 | 1.777 | 1.790 | 1.758 | 1.790 | 1,221 | +0.00(+0.00%) |
Apr 10, 2017 | 1.790 | 1.790 | 1.739 | 1.790 | 600 | +0.00(+0.00%) |
Apr 07, 2017 | 1.790 | 1.800 | 1.700 | 1.790 | 12,546 | +0.00(+0.00%) |
Apr 06, 2017 | 1.790 | 1.790 | 1.770 | 1.790 | 1,226 | +0.05(+2.87%) |
Apr 05, 2017 | 1.790 | 1.790 | 1.740 | 1.740 | 1,732 | +0.01(+0.58%) |
Apr 04, 2017 | 1.810 | 1.810 | 1.710 | 1.730 | 5,984 | -0.05(-2.81%) |
Apr 03, 2017 | 1.800 | 1.820 | 1.780 | 1.780 | 1,799 | -0.03(-1.66%) |
Mar 31, 2017 | 1.781 | 1.810 | 1.780 | 1.810 | 2,186 | +0.01(+0.56%) |
Mar 30, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 2,758 | +0.00(+0.00%) |
Mar 29, 2017 | 1.800 | 1.800 | 1.788 | 1.800 | 11,231 | +0.02(+1.12%) |
Mar 28, 2017 | 1.800 | 1.800 | 1.780 | 1.780 | 2,404 | -0.02(-1.11%) |
Mar 27, 2017 | 1.810 | 1.820 | 1.790 | 1.800 | 1,021 | +0.02(+1.12%) |
Mar 24, 2017 | 1.850 | 1.850 | 1.669 | 1.780 | 11,688 | -0.10(-5.32%) |
Mar 23, 2017 | 1.840 | 1.890 | 1.660 | 1.880 | 36,711 | +0.04(+2.23%) |
Mar 22, 2017 | 1.690 | 1.840 | 1.630 | 1.839 | 10,038 | +0.14(+8.18%) |
Mar 21, 2017 | 1.700 | 1.700 | 1.640 | 1.700 | 1,637 | +0.00(+0.00%) |
Mar 20, 2017 | 1.690 | 1.710 | 1.620 | 1.700 | 4,774 | +0.01(+0.59%) |
Mar 17, 2017 | 1.615 | 1.690 | 1.615 | 1.690 | 4,262 | +0.08(+4.97%) |
Mar 15, 2017 | 1.610 | 1.610 | 1.610 | 81 | -0.04(-2.42%) | |
Mar 14, 2017 | 1.693 | 1.710 | 1.550 | 1.650 | 19,620 | -0.07(-4.07%) |
Mar 13, 2017 | 1.710 | 1.720 | 1.710 | 1.720 | 577 | +0.03(+1.78%) |
Mar 10, 2017 | 1.660 | 1.720 | 1.620 | 1.690 | 37,096 | +0.03(+1.81%) |
Mar 09, 2017 | 1.650 | 1.660 | 1.620 | 1.660 | 571 | +0.00(+0.00%) |
Mar 08, 2017 | 1.660 | 1.660 | 1.640 | 1.660 | 1,060 | +0.00(+0.00%) |
Mar 07, 2017 | 1.660 | 1.660 | 1.660 | 1.660 | 140 | +0.00(+0.00%) |
Mar 06, 2017 | 1.650 | 1.660 | 1.643 | 1.660 | 3,631 | +0.00(+0.00%) |
Mar 03, 2017 | 1.660 | 1.660 | 1.660 | 1.660 | 314 | +0.00(+0.00%) |
Mar 02, 2017 | 1.630 | 1.660 | 1.610 | 1.660 | 6,635 | +0.02(+1.22%) |
Mar 01, 2017 | 1.633 | 1.660 | 1.633 | 1.640 | 5,795 | -0.01(-0.61%) |
Feb 28, 2017 | 1.630 | 1.650 | 1.550 | 1.650 | 12,383 | +0.01(+0.61%) |
Feb 27, 2017 | 1.557 | 1.650 | 1.540 | 1.640 | 9,388 | +0.05(+3.14%) |
Feb 24, 2017 | 1.500 | 1.590 | 1.493 | 1.590 | 119,459 | +0.10(+7.07%) |
Feb 23, 2017 | 1.490 | 1.500 | 1.485 | 1.485 | 3,854 | -0.01(-1.00%) |
Feb 22, 2017 | 1.490 | 1.500 | 1.470 | 1.500 | 726 | +0.00(+0.00%) |
Feb 21, 2017 | 1.490 | 1.500 | 1.470 | 1.500 | 3,425 | +0.01(+0.67%) |
Feb 17, 2017 | 1.490 | 1.490 | 1.490 | 0 | +0.01(+0.68%) | |
Feb 16, 2017 | 1.470 | 1.500 | 1.470 | 1.480 | 10,022 | -0.02(-1.33%) |
Feb 15, 2017 | 1.510 | 1.520 | 1.490 | 1.500 | 16,933 | -0.02(-1.32%) |
Feb 14, 2017 | 1.500 | 1.520 | 1.491 | 1.520 | 29,046 | +0.02(+1.33%) |
Feb 13, 2017 | 1.500 | 1.520 | 1.480 | 1.500 | 40,284 | -0.02(-1.32%) |
Feb 10, 2017 | 1.540 | 1.550 | 1.500 | 1.520 | 24,371 | -0.03(-1.94%) |
Feb 09, 2017 | 1.530 | 1.550 | 1.484 | 1.550 | 62,105 | +0.00(+0.00%) |
Feb 08, 2017 | 1.540 | 1.550 | 1.500 | 1.550 | 60,225 | +0.00(+0.00%) |
Feb 07, 2017 | 1.570 | 1.570 | 1.490 | 1.550 | 86,030 | -0.02(-1.27%) |
Feb 06, 2017 | 1.540 | 1.600 | 1.470 | 1.570 | 107,902 | +0.02(+1.41%) |
Feb 03, 2017 | 1.572 | 1.600 | 1.500 | 1.548 | 114,412 | -0.03(-2.01%) |
Feb 02, 2017 | 1.580 | 1.580 | 1.550 | 1.580 | 3,690 | +0.01(+0.65%) |
Feb 01, 2017 | 1.580 | 1.580 | 1.570 | 1.570 | 811 | -0.01(-0.65%) |
Jan 31, 2017 | 1.556 | 1.580 | 1.556 | 1.580 | 1,589 | +0.03(+1.94%) |
Jan 30, 2017 | 1.563 | 1.567 | 1.550 | 1.550 | 2,326 | -0.05(-3.13%) |
Jan 27, 2017 | 1.570 | 1.600 | 1.570 | 1.600 | 394 | +0.00(+0.00%) |
Jan 26, 2017 | 1.560 | 1.600 | 1.560 | 1.600 | 28,268 | +0.02(+1.27%) |
Jan 25, 2017 | 1.540 | 1.580 | 1.540 | 1.580 | 11,118 | +0.00(+0.00%) |
Jan 24, 2017 | 1.560 | 1.580 | 1.560 | 1.580 | 311 | +0.00(+0.00%) |
Jan 23, 2017 | 1.600 | 1.600 | 1.560 | 1.580 | 5,277 | +0.02(+1.28%) |
Jan 20, 2017 | 1.590 | 1.600 | 1.560 | 1.560 | 3,571 | -0.07(-4.29%) |
Jan 19, 2017 | 1.630 | 1.630 | 1.500 | 1.630 | 27,321 | +0.00(+0.00%) |
Jan 18, 2017 | 1.600 | 1.630 | 1.600 | 1.630 | 575 | +0.00(+0.00%) |
Jan 17, 2017 | 1.620 | 1.640 | 1.580 | 1.630 | 11,542 | +0.01(+0.62%) |
Jan 13, 2017 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 118 | +0.00(+0.00%) |
Jan 11, 2017 | 1.620 | 1.620 | 1.600 | 1.620 | 6,034 | +0.00(+0.00%) |
Jan 10, 2017 | 1.617 | 1.620 | 1.602 | 1.620 | 1,370 | -0.03(-1.82%) |
Jan 09, 2017 | 1.650 | 1.650 | 1.570 | 1.650 | 14,046 | +0.00(+0.29%) |
Jan 06, 2017 | 1.650 | 1.650 | 1.600 | 1.645 | 1,146 | +0.01(+0.32%) |
Jan 05, 2017 | 1.640 | 1.640 | 1.560 | 1.640 | 10,142 | +0.02(+1.23%) |
Jan 04, 2017 | 1.600 | 1.650 | 1.600 | 1.620 | 14,185 | -0.02(-1.22%) |
Jan 03, 2017 | 1.650 | 1.650 | 1.620 | 1.640 | 4,967 | +0.00(+0.31%) |
Dec 30, 2016 | 1.635 | 1.635 | 1.635 | 0 | -0.01(-0.91%) | |
Dec 29, 2016 | 1.650 | 1.650 | 1.629 | 1.650 | 4,101 | +0.00(+0.01%) |
Dec 28, 2016 | 1.610 | 1.650 | 1.610 | 1.650 | 8,072 | +0.01(+0.49%) |
Dec 27, 2016 | 1.650 | 1.650 | 1.610 | 1.642 | 12,897 | +0.02(+1.34%) |
Dec 23, 2016 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
Dec 22, 2016 | 1.650 | 1.650 | 1.610 | 1.610 | 15,421 | -0.02(-1.23%) |
Dec 21, 2016 | 1.750 | 1.804 | 1.574 | 1.630 | 14,143 | -0.23(-12.29%) |
Dec 20, 2016 | 1.590 | 1.980 | 1.570 | 1.858 | 209,349 | +0.30(+19.13%) |
Dec 19, 2016 | 1.560 | 1.560 | 1.560 | 1.560 | 107 | -0.04(-2.50%) |
Dec 16, 2016 | 1.550 | 1.600 | 1.540 | 1.600 | 1,255 | +0.00(+0.00%) |
Dec 15, 2016 | 1.570 | 1.600 | 1.570 | 1.600 | 5,558 | +0.00(+0.00%) |
Dec 14, 2016 | 1.580 | 1.600 | 1.550 | 1.600 | 21,952 | +0.00(+0.00%) |
Dec 13, 2016 | 1.582 | 1.600 | 1.576 | 1.600 | 2,323 | +0.00(+0.00%) |
Dec 12, 2016 | 1.600 | 1.600 | 1.553 | 1.600 | 3,318 | +0.00(+0.00%) |
Dec 09, 2016 | 1.600 | 1.600 | 1.560 | 1.600 | 7,493 | +0.05(+3.23%) |
Dec 08, 2016 | 1.590 | 1.600 | 1.550 | 1.550 | 2,816 | -0.05(-3.13%) |
Dec 07, 2016 | 1.540 | 1.600 | 1.540 | 1.600 | 1,388 | +0.02(+1.27%) |
Dec 06, 2016 | 1.520 | 1.600 | 1.520 | 1.580 | 8,317 | +0.05(+3.27%) |
Dec 05, 2016 | 1.600 | 1.600 | 1.530 | 1.530 | 312 | -0.07(-4.38%) |
Dec 02, 2016 | 1.600 | 1.600 | 1.500 | 1.600 | 6,589 | +0.02(+1.27%) |
Dec 01, 2016 | 1.600 | 1.600 | 1.570 | 1.580 | 5,761 | -0.01(-0.63%) |
Nov 30, 2016 | 1.570 | 1.600 | 1.570 | 1.590 | 3,918 | -0.01(-0.63%) |
Nov 29, 2016 | 1.590 | 1.600 | 1.590 | 1.600 | 1,431 | +0.03(+1.91%) |
Nov 28, 2016 | 1.570 | 1.600 | 1.570 | 1.570 | 1,166 | -0.02(-1.26%) |
Nov 25, 2016 | 1.560 | 1.590 | 1.560 | 1.590 | 2,230 | -0.01(-0.63%) |
Nov 23, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.580 | 1.600 | 1.550 | 1.600 | 3,948 | +0.01(+0.63%) |
Nov 21, 2016 | 1.590 | 1.600 | 1.540 | 1.590 | 3,430 | -0.01(-0.63%) |
Nov 18, 2016 | 1.770 | 1.770 | 1.580 | 1.600 | 21,738 | +0.00(+0.00%) |
Nov 17, 2016 | 1.530 | 1.600 | 1.530 | 1.600 | 27,305 | +0.00(+0.00%) |
Nov 16, 2016 | 1.600 | 1.600 | 1.530 | 1.600 | 6,008 | +0.00(+0.00%) |
Nov 15, 2016 | 1.600 | 1.600 | 1.550 | 1.600 | 19,095 | +0.02(+1.27%) |
Nov 14, 2016 | 1.600 | 1.600 | 1.500 | 1.580 | 27,295 | -0.02(-1.25%) |
Nov 11, 2016 | 1.600 | 1.600 | 1.580 | 1.600 | 6,076 | +0.00(+0.00%) |
Nov 10, 2016 | 1.520 | 1.600 | 1.493 | 1.600 | 18,773 | +0.00(+0.00%) |
Nov 09, 2016 | 1.500 | 1.600 | 1.430 | 1.600 | 66,014 | +0.00(+0.00%) |
Nov 08, 2016 | 1.610 | 1.610 | 1.420 | 1.600 | 131,731 | +0.00(+0.00%) |
Nov 07, 2016 | 1.550 | 1.600 | 1.520 | 1.600 | 32,102 | +0.00(+0.00%) |
Nov 04, 2016 | 1.560 | 1.600 | 1.560 | 1.600 | 5,755 | +0.00(+0.00%) |
Nov 02, 2016 | 1.600 | 1.600 | 1.600 | 30 | +0.01(+0.63%) | |
Nov 01, 2016 | 1.590 | 1.590 | 1.590 | 1.590 | 160 | -0.01(-0.63%) |
Oct 31, 2016 | 1.590 | 1.600 | 1.580 | 1.600 | 5,204 | +0.00(+0.00%) |
Oct 28, 2016 | 1.590 | 1.600 | 1.590 | 1.600 | 400 | +0.00(+0.00%) |
Oct 27, 2016 | 1.600 | 1.600 | 1.581 | 1.600 | 1,100 | +0.00(+0.00%) |
Oct 26, 2016 | 1.555 | 1.600 | 1.555 | 1.600 | 1,200 | +0.00(+0.00%) |
Oct 25, 2016 | 1.590 | 1.600 | 1.590 | 1.600 | 1,174 | +0.00(+0.30%) |
Oct 24, 2016 | 1.580 | 1.600 | 1.580 | 1.595 | 1,412 | -0.00(-0.30%) |
Oct 21, 2016 | 1.580 | 1.600 | 1.580 | 1.600 | 441 | +0.01(+0.63%) |
Oct 20, 2016 | 1.532 | 1.590 | 1.532 | 1.590 | 768 | -0.01(-0.63%) |
Oct 18, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 2 | +0.00(+0.00%) |
Oct 17, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 933 | +0.00(+0.01%) |
Oct 14, 2016 | 1.590 | 1.600 | 1.522 | 1.600 | 4,464 | +0.01(+0.62%) |
Oct 13, 2016 | 1.600 | 1.600 | 1.590 | 1.590 | 508 | -0.01(-0.63%) |
Oct 12, 2016 | 1.594 | 1.600 | 1.594 | 1.600 | 1,127 | +0.00(+0.00%) |
Oct 11, 2016 | 1.550 | 1.800 | 1.540 | 1.600 | 19,487 | +0.04(+2.56%) |
Oct 10, 2016 | 1.590 | 1.590 | 1.530 | 1.560 | 2,556 | -0.02(-1.27%) |
Oct 07, 2016 | 1.700 | 1.700 | 1.460 | 1.580 | 36,184 | -0.14(-8.14%) |
Oct 06, 2016 | 1.780 | 1.780 | 1.720 | 1.720 | 427 | +0.03(+1.78%) |
Oct 05, 2016 | 1.710 | 1.750 | 1.690 | 1.690 | 4,641 | -0.04(-2.31%) |
Oct 04, 2016 | 1.800 | 1.800 | 1.720 | 1.730 | 817 | +0.01(+0.58%) |
Oct 03, 2016 | 1.770 | 1.780 | 1.700 | 1.720 | 5,081 | -0.04(-2.27%) |
Sep 30, 2016 | 1.760 | 1.760 | 1.760 | 1.760 | 10 | +0.00(+0.00%) |
Sep 29, 2016 | 1.760 | 1.770 | 1.710 | 1.760 | 963 | +0.06(+3.53%) |
Sep 28, 2016 | 1.770 | 1.770 | 1.700 | 1.700 | 1,972 | -0.06(-3.41%) |
Sep 27, 2016 | 1.630 | 1.770 | 1.610 | 1.760 | 16,004 | +0.07(+4.14%) |
Sep 26, 2016 | 1.680 | 1.790 | 1.680 | 1.690 | 10,323 | -0.02(-1.37%) |
Sep 23, 2016 | 1.670 | 1.713 | 1.640 | 1.713 | 2,526 | -0.01(-0.38%) |
Sep 22, 2016 | 1.655 | 1.760 | 1.650 | 1.720 | 3,923 | -0.06(-3.37%) |
Sep 21, 2016 | 1.750 | 1.810 | 1.620 | 1.780 | 7,078 | +0.00(+0.00%) |
Sep 20, 2016 | 1.780 | 1.780 | 1.780 | 1.780 | 536 | +0.06(+3.49%) |
Sep 19, 2016 | 1.710 | 1.780 | 1.560 | 1.720 | 8,953 | +0.17(+10.97%) |
Sep 16, 2016 | 1.650 | 1.860 | 1.520 | 1.550 | 19,578 | -0.21(-11.93%) |
Sep 15, 2016 | 1.720 | 1.780 | 1.630 | 1.760 | 7,489 | +0.04(+2.33%) |
Sep 14, 2016 | 1.690 | 1.720 | 1.680 | 1.720 | 8,967 | +0.04(+2.38%) |
Sep 13, 2016 | 1.630 | 1.690 | 1.520 | 1.680 | 7,193 | +0.04(+2.44%) |
Sep 12, 2016 | 1.640 | 1.660 | 1.490 | 1.640 | 8,200 | +0.00(+0.00%) |
Sep 09, 2016 | 1.710 | 1.710 | 1.600 | 1.640 | 12,694 | -0.05(-2.96%) |
Sep 08, 2016 | 1.636 | 1.710 | 1.636 | 1.690 | 4,580 | +0.01(+0.60%) |
Sep 07, 2016 | 1.720 | 1.720 | 1.663 | 1.680 | 6,042 | -0.02(-1.18%) |
Sep 06, 2016 | 1.710 | 1.720 | 1.620 | 1.700 | 6,891 | -0.01(-0.58%) |
Sep 02, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 400 | +0.05(+3.01%) |
Sep 01, 2016 | 1.630 | 1.700 | 1.610 | 1.660 | 6,052 | -0.06(-3.49%) |
Aug 31, 2016 | 1.650 | 1.740 | 1.640 | 1.720 | 2,868 | +0.00(+0.00%) |
Aug 30, 2016 | 1.600 | 1.730 | 1.600 | 1.720 | 8,982 | +0.03(+1.78%) |
Aug 29, 2016 | 1.630 | 1.739 | 1.630 | 1.690 | 5,038 | -0.01(-0.59%) |
Aug 26, 2016 | 1.650 | 1.740 | 1.630 | 1.700 | 2,237 | +0.01(+0.59%) |
Aug 25, 2016 | 1.650 | 1.750 | 1.620 | 1.690 | 9,319 | -0.02(-1.17%) |
Aug 24, 2016 | 1.660 | 1.760 | 1.660 | 1.710 | 3,097 | +0.00(+0.00%) |
Aug 23, 2016 | 1.650 | 1.780 | 1.620 | 1.710 | 8,064 | -0.01(-0.58%) |
Aug 22, 2016 | 1.660 | 1.780 | 1.640 | 1.720 | 55,647 | +0.00(+0.00%) |
Aug 19, 2016 | 1.720 | 1.800 | 1.650 | 1.720 | 72,324 | -0.06(-3.37%) |
Aug 18, 2016 | 1.720 | 1.800 | 1.710 | 1.780 | 2,029 | +0.02(+1.14%) |
Aug 17, 2016 | 1.720 | 1.800 | 1.710 | 1.760 | 8,791 | -0.03(-1.68%) |
Aug 16, 2016 | 1.750 | 1.800 | 1.700 | 1.790 | 6,355 | +0.01(+0.56%) |
Aug 15, 2016 | 1.720 | 1.780 | 1.710 | 1.780 | 4,506 | +0.03(+1.71%) |
Aug 12, 2016 | 1.743 | 1.780 | 1.660 | 1.750 | 49,914 | -0.05(-2.78%) |
Aug 11, 2016 | 1.770 | 1.800 | 1.710 | 1.800 | 1,282 | +0.00(+0.00%) |
Aug 10, 2016 | 1.760 | 1.820 | 1.700 | 1.800 | 23,829 | +0.00(+0.00%) |
Aug 09, 2016 | 1.710 | 1.800 | 1.700 | 1.800 | 31,636 | +0.02(+1.12%) |
Aug 08, 2016 | 1.800 | 1.800 | 1.780 | 1.780 | 3,687 | -0.01(-0.56%) |
Aug 05, 2016 | 1.950 | 1.950 | 1.700 | 1.790 | 112,356 | -0.18(-9.14%) |
Aug 04, 2016 | 1.850 | 1.970 | 1.765 | 1.970 | 2,807 | +0.04(+2.07%) |
Aug 03, 2016 | 1.720 | 2.100 | 1.630 | 1.930 | 234,627 | +0.11(+6.04%) |
Aug 02, 2016 | 1.680 | 1.850 | 1.650 | 1.820 | 17,275 | -0.03(-1.62%) |
Aug 01, 2016 | 1.610 | 1.850 | 1.610 | 1.850 | 3,805 | +0.08(+4.52%) |
Jul 29, 2016 | 1.640 | 1.780 | 1.640 | 1.770 | 13,112 | +0.02(+1.14%) |
Jul 28, 2016 | 1.630 | 1.750 | 1.420 | 1.750 | 100,269 | +0.07(+4.17%) |
Jul 27, 2016 | 1.740 | 2.500 | 1.630 | 1.680 | 318,042 | -0.07(-4.00%) |
Jul 26, 2016 | 1.750 | 1.790 | 1.700 | 1.750 | 3,032 | -0.04(-2.23%) |
Jul 25, 2016 | 1.780 | 1.790 | 1.650 | 1.790 | 21,920 | +0.03(+1.70%) |
Jul 22, 2016 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | -0.03(-1.68%) |
Jul 21, 2016 | 1.734 | 1.790 | 1.734 | 1.790 | 452 | -0.01(-0.56%) |
Jul 20, 2016 | 1.800 | 1.800 | 1.762 | 1.800 | 450 | +0.00(+0.00%) |
Jul 19, 2016 | 1.700 | 1.800 | 1.700 | 1.800 | 2,338 | +0.01(+0.79%) |
Jul 18, 2016 | 1.830 | 1.850 | 1.751 | 1.786 | 3,902 | +0.01(+0.60%) |
Jul 15, 2016 | 1.880 | 1.880 | 1.762 | 1.775 | 7,946 | -0.04(-2.46%) |
Jul 14, 2016 | 1.800 | 1.840 | 1.800 | 1.820 | 8,220 | -0.02(-1.09%) |
Jul 13, 2016 | 1.870 | 1.880 | 1.840 | 1.840 | 1,079 | +0.00(+0.00%) |
Jul 12, 2016 | 1.880 | 1.900 | 1.840 | 1.840 | 452 | -0.04(-2.13%) |
Jul 11, 2016 | 1.860 | 1.882 | 1.860 | 1.880 | 1,140 | +0.02(+1.08%) |
Jul 07, 2016 | 1.800 | 1.860 | 1.860 | 1.860 | 33 | -0.01(-0.53%) |
Jul 05, 2016 | 1.880 | 1.880 | 1.789 | 1.870 | 820 | +0.04(+2.18%) |
Jul 01, 2016 | 1.830 | 1.830 | 1.830 | 1.830 | 1,100 | +0.02(+1.10%) |
Jun 30, 2016 | 1.870 | 1.870 | 1.810 | 1.810 | 1,664 | -0.08(-4.23%) |
Jun 29, 2016 | 1.880 | 1.890 | 1.880 | 1.890 | 282 | +0.00(+0.00%) |
Jun 28, 2016 | 1.890 | 1.910 | 1.810 | 1.890 | 3,250 | +0.09(+5.00%) |
Jun 27, 2016 | 1.890 | 1.900 | 1.800 | 1.800 | 3,750 | -0.03(-1.64%) |
Jun 24, 2016 | 1.812 | 1.910 | 1.812 | 1.830 | 943 | -0.08(-4.19%) |
Jun 23, 2016 | 1.860 | 1.910 | 1.850 | 1.910 | 9,540 | +0.00(+0.00%) |
Jun 22, 2016 | 1.890 | 1.910 | 1.850 | 1.910 | 1,303 | +0.02(+1.06%) |
Jun 20, 2016 | 1.810 | 1.890 | 1.890 | 1.890 | 900 | -0.01(-0.50%) |
Jun 17, 2016 | 1.810 | 1.899 | 1.810 | 1.899 | 1,692 | -0.00(-0.03%) |
Jun 16, 2016 | 1.910 | 1.910 | 1.860 | 1.900 | 650 | +0.01(+0.53%) |
Jun 14, 2016 | 1.890 | 1.890 | 1.890 | 1.890 | 1,200 | +0.00(+0.00%) |
Jun 13, 2016 | 1.890 | 1.890 | 1.890 | 1.890 | 207 | +0.05(+2.72%) |
Jun 10, 2016 | 1.850 | 1.850 | 1.840 | 1.840 | 2,625 | -0.07(-3.66%) |
Jun 09, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 100 | +0.01(+0.53%) |
Jun 08, 2016 | 1.880 | 1.900 | 1.880 | 1.900 | 332 | +0.01(+0.53%) |
Jun 07, 2016 | 1.870 | 1.890 | 1.860 | 1.890 | 1,698 | +0.02(+1.07%) |
Jun 06, 2016 | 1.850 | 1.870 | 1.850 | 1.870 | 430 | -0.00(-0.14%) |
Jun 03, 2016 | 1.850 | 1.886 | 1.850 | 1.873 | 2,970 | +0.02(+1.22%) |
Jun 02, 2016 | 1.890 | 1.890 | 1.850 | 1.850 | 662 | +0.05(+2.78%) |