Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.310 | 1.350 | 1.310 | 1.320 | 44,692 | +0.01(+0.38%) |
Jun 29, 2017 | 1.340 | 1.350 | 1.300 | 1.315 | 134,689 | -0.03(-1.87%) |
Jun 28, 2017 | 1.380 | 1.380 | 1.311 | 1.340 | 109,953 | -0.01(-0.74%) |
Jun 27, 2017 | 1.380 | 1.420 | 1.340 | 1.350 | 184,963 | -0.03(-2.17%) |
Jun 26, 2017 | 1.350 | 1.380 | 1.330 | 1.380 | 115,953 | +0.02(+1.47%) |
Jun 23, 2017 | 1.320 | 1.360 | 1.300 | 1.360 | 359,289 | +0.06(+4.62%) |
Jun 22, 2017 | 1.300 | 1.340 | 1.290 | 1.300 | 299,989 | +0.00(+0.00%) |
Jun 21, 2017 | 1.300 | 1.310 | 1.260 | 1.300 | 379,752 | +0.01(+0.78%) |
Jun 20, 2017 | 1.380 | 1.380 | 1.260 | 1.290 | 392,842 | -0.10(-7.19%) |
Jun 19, 2017 | 1.370 | 1.430 | 1.332 | 1.390 | 411,554 | +0.06(+4.51%) |
Jun 16, 2017 | 1.360 | 1.500 | 1.330 | 1.330 | 874,351 | -0.04(-2.92%) |
Jun 15, 2017 | 1.310 | 1.370 | 1.300 | 1.370 | 290,593 | +0.05(+3.79%) |
Jun 14, 2017 | 1.360 | 1.385 | 1.320 | 1.320 | 482,810 | -0.03(-2.22%) |
Jun 13, 2017 | 1.280 | 1.360 | 1.280 | 1.350 | 361,115 | +0.07(+5.47%) |
Jun 12, 2017 | 1.260 | 1.280 | 1.250 | 1.280 | 211,650 | +0.02(+1.59%) |
Jun 09, 2017 | 1.260 | 1.330 | 1.250 | 1.260 | 339,272 | -0.02(-1.56%) |
Jun 08, 2017 | 1.310 | 1.330 | 1.260 | 1.280 | 165,227 | -0.03(-2.29%) |
Jun 07, 2017 | 1.300 | 1.330 | 1.270 | 1.310 | 248,783 | +0.02(+1.55%) |
Jun 06, 2017 | 1.310 | 1.350 | 1.260 | 1.290 | 448,817 | +0.03(+2.38%) |
Jun 05, 2017 | 1.280 | 1.300 | 1.250 | 1.260 | 224,824 | -0.02(-1.56%) |
Jun 02, 2017 | 1.300 | 1.338 | 1.270 | 1.280 | 106,636 | -0.02(-1.54%) |
Jun 01, 2017 | 1.290 | 1.350 | 1.270 | 1.300 | 223,855 | +0.00(+0.00%) |
May 31, 2017 | 1.260 | 1.300 | 1.260 | 1.300 | 169,418 | +0.03(+2.36%) |
May 30, 2017 | 1.300 | 1.320 | 1.268 | 1.270 | 180,174 | -0.05(-3.79%) |
May 26, 2017 | 1.340 | 1.350 | 1.290 | 1.320 | 210,681 | +0.00(+0.00%) |
May 25, 2017 | 1.320 | 1.350 | 1.270 | 1.320 | 294,386 | +0.00(+0.00%) |
May 24, 2017 | 1.340 | 1.370 | 1.280 | 1.320 | 374,045 | -0.03(-2.22%) |
May 23, 2017 | 1.410 | 1.435 | 1.330 | 1.350 | 292,817 | -0.06(-4.26%) |
May 22, 2017 | 1.310 | 1.450 | 1.310 | 1.410 | 330,935 | +0.10(+7.63%) |
May 19, 2017 | 1.340 | 1.340 | 1.300 | 1.310 | 132,895 | -0.02(-1.50%) |
May 18, 2017 | 1.400 | 1.430 | 1.260 | 1.330 | 372,182 | -0.05(-3.62%) |
May 17, 2017 | 1.420 | 1.460 | 1.360 | 1.380 | 285,312 | -0.02(-1.43%) |
May 16, 2017 | 1.440 | 1.460 | 1.340 | 1.400 | 412,694 | +0.02(+1.45%) |
May 15, 2017 | 1.440 | 1.440 | 1.340 | 1.380 | 350,719 | +0.00(+0.00%) |
May 12, 2017 | 1.360 | 1.380 | 1.320 | 1.380 | 242,777 | +0.06(+4.55%) |
May 11, 2017 | 1.400 | 1.420 | 1.315 | 1.320 | 341,030 | -0.08(-5.71%) |
May 10, 2017 | 1.350 | 1.428 | 1.350 | 1.400 | 219,284 | +0.06(+4.48%) |
May 09, 2017 | 1.330 | 1.360 | 1.310 | 1.340 | 196,781 | -0.03(-2.19%) |
May 08, 2017 | 1.390 | 1.390 | 1.340 | 1.370 | 135,426 | -0.03(-2.14%) |
May 05, 2017 | 1.270 | 1.400 | 1.270 | 1.400 | 426,121 | +0.13(+10.24%) |
May 04, 2017 | 1.300 | 1.310 | 1.250 | 1.270 | 316,369 | -0.07(-5.22%) |
May 03, 2017 | 1.350 | 1.360 | 1.310 | 1.340 | 226,474 | -0.01(-0.74%) |
May 02, 2017 | 1.360 | 1.370 | 1.330 | 1.350 | 169,957 | -0.01(-0.74%) |
May 01, 2017 | 1.410 | 1.420 | 1.320 | 1.360 | 247,461 | -0.07(-4.90%) |
Apr 28, 2017 | 1.400 | 1.440 | 1.380 | 1.430 | 265,638 | +0.05(+3.62%) |
Apr 27, 2017 | 1.420 | 1.420 | 1.370 | 1.380 | 213,311 | -0.05(-3.50%) |
Apr 26, 2017 | 1.420 | 1.430 | 1.360 | 1.430 | 262,549 | +0.00(+0.00%) |
Apr 25, 2017 | 1.420 | 1.440 | 1.400 | 1.430 | 343,751 | -0.03(-2.05%) |
Apr 24, 2017 | 1.510 | 1.510 | 1.440 | 1.460 | 224,479 | -0.06(-3.95%) |
Apr 21, 2017 | 1.520 | 1.560 | 1.500 | 1.520 | 170,458 | +0.01(+0.66%) |
Apr 20, 2017 | 1.460 | 1.510 | 1.420 | 1.510 | 230,714 | +0.08(+5.59%) |
Apr 19, 2017 | 1.530 | 1.530 | 1.420 | 1.430 | 519,420 | -0.12(-7.74%) |
Apr 18, 2017 | 1.540 | 1.560 | 1.510 | 1.550 | 218,105 | +0.02(+1.31%) |
Apr 17, 2017 | 1.560 | 1.560 | 1.510 | 1.530 | 292,339 | -0.01(-0.65%) |
Apr 13, 2017 | 1.560 | 1.560 | 1.520 | 1.540 | 294,799 | -0.02(-1.28%) |
Apr 12, 2017 | 1.560 | 1.560 | 1.510 | 1.560 | 239,458 | +0.00(+0.00%) |
Apr 11, 2017 | 1.520 | 1.570 | 1.515 | 1.560 | 669,700 | +0.04(+2.63%) |
Apr 10, 2017 | 1.530 | 1.550 | 1.500 | 1.520 | 191,225 | -0.02(-1.30%) |
Apr 07, 2017 | 1.610 | 1.610 | 1.520 | 1.540 | 315,249 | -0.04(-2.53%) |
Apr 06, 2017 | 1.570 | 1.610 | 1.550 | 1.580 | 259,328 | +0.01(+0.64%) |
Apr 05, 2017 | 1.570 | 1.580 | 1.500 | 1.570 | 319,381 | +0.00(+0.00%) |
Apr 04, 2017 | 1.530 | 1.590 | 1.510 | 1.570 | 363,069 | +0.03(+1.95%) |
Apr 03, 2017 | 1.530 | 1.560 | 1.500 | 1.540 | 150,842 | +0.01(+0.65%) |
Mar 31, 2017 | 1.580 | 1.580 | 1.500 | 1.530 | 521,691 | -0.06(-3.77%) |
Mar 30, 2017 | 1.660 | 1.660 | 1.550 | 1.590 | 459,842 | -0.07(-4.22%) |
Mar 29, 2017 | 1.570 | 1.690 | 1.570 | 1.660 | 421,862 | +0.03(+1.84%) |
Mar 28, 2017 | 1.700 | 1.740 | 1.570 | 1.630 | 580,275 | -0.07(-4.12%) |
Mar 27, 2017 | 1.720 | 1.720 | 1.627 | 1.700 | 404,930 | +0.04(+2.41%) |
Mar 24, 2017 | 1.600 | 1.700 | 1.580 | 1.660 | 533,497 | +0.06(+3.75%) |
Mar 23, 2017 | 1.650 | 1.660 | 1.580 | 1.600 | 247,518 | -0.04(-2.44%) |
Mar 22, 2017 | 1.670 | 1.680 | 1.580 | 1.640 | 428,343 | -0.03(-1.80%) |
Mar 21, 2017 | 1.600 | 1.678 | 1.580 | 1.670 | 390,058 | +0.10(+6.37%) |
Mar 20, 2017 | 1.580 | 1.580 | 1.510 | 1.570 | 284,309 | +0.01(+0.64%) |
Mar 17, 2017 | 1.610 | 1.620 | 1.530 | 1.560 | 293,826 | -0.04(-2.50%) |
Mar 16, 2017 | 1.620 | 1.640 | 1.550 | 1.600 | 482,080 | +0.03(+1.91%) |
Mar 15, 2017 | 1.480 | 1.600 | 1.440 | 1.570 | 445,304 | +0.10(+6.80%) |
Mar 14, 2017 | 1.520 | 1.540 | 1.450 | 1.470 | 352,144 | -0.05(-3.29%) |
Mar 13, 2017 | 1.410 | 1.560 | 1.410 | 1.520 | 484,640 | +0.10(+7.04%) |
Mar 10, 2017 | 1.360 | 1.440 | 1.360 | 1.420 | 417,255 | +0.05(+3.65%) |
Mar 09, 2017 | 1.350 | 1.390 | 1.330 | 1.370 | 380,919 | +0.02(+1.48%) |
Mar 08, 2017 | 1.410 | 1.430 | 1.310 | 1.350 | 730,328 | -0.10(-6.90%) |
Mar 07, 2017 | 1.450 | 1.470 | 1.390 | 1.450 | 612,603 | -0.02(-1.36%) |
Mar 06, 2017 | 1.570 | 1.580 | 1.370 | 1.470 | 914,919 | -0.08(-5.16%) |
Mar 03, 2017 | 1.470 | 1.570 | 1.470 | 1.550 | 533,094 | +0.05(+3.33%) |
Mar 02, 2017 | 1.580 | 1.648 | 1.500 | 1.500 | 964,336 | -0.17(-10.18%) |
Mar 01, 2017 | 1.630 | 1.690 | 1.570 | 1.670 | 438,330 | +0.00(+0.00%) |
Feb 28, 2017 | 1.680 | 1.720 | 1.610 | 1.670 | 452,147 | +0.00(+0.00%) |
Feb 27, 2017 | 1.830 | 1.830 | 1.660 | 1.670 | 624,462 | -0.16(-8.74%) |
Feb 24, 2017 | 1.800 | 1.850 | 1.760 | 1.830 | 468,271 | +0.06(+3.39%) |
Feb 23, 2017 | 1.850 | 1.850 | 1.720 | 1.770 | 411,294 | -0.01(-0.56%) |
Feb 22, 2017 | 1.870 | 1.890 | 1.680 | 1.780 | 698,313 | -0.10(-5.32%) |
Feb 21, 2017 | 1.890 | 1.910 | 1.850 | 1.880 | 331,451 | -0.01(-0.53%) |
Feb 17, 2017 | 1.890 | 1.890 | 1.890 | 0 | -0.05(-2.58%) | |
Feb 16, 2017 | 1.860 | 1.980 | 1.850 | 1.940 | 627,385 | +0.08(+4.30%) |
Feb 15, 2017 | 1.840 | 1.860 | 1.810 | 1.860 | 301,064 | +0.00(+0.00%) |
Feb 14, 2017 | 1.910 | 1.950 | 1.820 | 1.860 | 336,242 | -0.01(-0.53%) |
Feb 13, 2017 | 1.920 | 1.926 | 1.855 | 1.870 | 319,683 | -0.08(-4.10%) |
Feb 10, 2017 | 1.860 | 1.960 | 1.830 | 1.950 | 432,745 | +0.07(+3.72%) |
Feb 09, 2017 | 1.980 | 1.980 | 1.800 | 1.880 | 445,988 | -0.08(-4.08%) |
Feb 08, 2017 | 2.010 | 2.020 | 1.920 | 1.960 | 423,010 | -0.02(-1.01%) |
Feb 07, 2017 | 2.010 | 2.020 | 1.920 | 1.980 | 540,407 | -0.01(-0.50%) |
Feb 06, 2017 | 1.960 | 1.990 | 1.870 | 1.990 | 482,433 | +0.09(+4.74%) |
Feb 03, 2017 | 1.990 | 2.000 | 1.850 | 1.900 | 609,855 | -0.03(-1.55%) |
Feb 02, 2017 | 1.970 | 2.040 | 1.900 | 1.930 | 882,412 | +0.02(+1.05%) |
Feb 01, 2017 | 1.830 | 1.910 | 1.810 | 1.910 | 576,481 | +0.04(+2.14%) |
Jan 31, 2017 | 1.790 | 1.890 | 1.740 | 1.870 | 784,993 | +0.15(+8.72%) |
Jan 30, 2017 | 1.770 | 1.790 | 1.695 | 1.720 | 356,054 | +0.00(+0.00%) |
Jan 27, 2017 | 1.680 | 1.740 | 1.660 | 1.720 | 293,360 | +0.03(+1.78%) |
Jan 26, 2017 | 1.650 | 1.730 | 1.640 | 1.690 | 431,729 | -0.03(-1.74%) |
Jan 25, 2017 | 1.690 | 1.740 | 1.680 | 1.720 | 277,406 | -0.03(-1.71%) |
Jan 24, 2017 | 1.760 | 1.815 | 1.710 | 1.750 | 406,885 | -0.01(-0.57%) |
Jan 23, 2017 | 1.800 | 1.840 | 1.720 | 1.760 | 333,365 | +0.00(+0.00%) |
Jan 20, 2017 | 1.730 | 1.770 | 1.690 | 1.760 | 253,449 | +0.04(+2.33%) |
Jan 19, 2017 | 1.720 | 1.760 | 1.660 | 1.720 | 589,471 | -0.06(-3.37%) |
Jan 18, 2017 | 1.870 | 1.890 | 1.750 | 1.780 | 399,813 | -0.09(-4.81%) |
Jan 17, 2017 | 1.890 | 1.910 | 1.830 | 1.870 | 619,219 | +0.04(+2.19%) |
Jan 13, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.12(+7.02%) | |
Jan 12, 2017 | 1.810 | 1.840 | 1.650 | 1.710 | 760,363 | -0.05(-2.84%) |
Jan 11, 2017 | 1.740 | 1.840 | 1.650 | 1.760 | 870,768 | +0.02(+1.15%) |
Jan 10, 2017 | 1.700 | 1.780 | 1.690 | 1.740 | 346,402 | +0.05(+2.96%) |
Jan 09, 2017 | 1.710 | 1.800 | 1.680 | 1.690 | 541,060 | +0.02(+1.50%) |
Jan 06, 2017 | 1.640 | 1.720 | 1.610 | 1.665 | 474,642 | -0.00(-0.30%) |
Jan 05, 2017 | 1.550 | 1.720 | 1.550 | 1.670 | 970,224 | +0.17(+11.33%) |
Jan 04, 2017 | 1.550 | 1.550 | 1.480 | 1.500 | 532,762 | -0.01(-0.66%) |
Jan 03, 2017 | 1.390 | 1.550 | 1.370 | 1.510 | 608,950 | +0.16(+11.85%) |
Dec 30, 2016 | 1.350 | 1.350 | 1.350 | 0 | -0.09(-6.25%) | |
Dec 29, 2016 | 1.430 | 1.500 | 1.410 | 1.440 | 683,508 | +0.04(+2.86%) |
Dec 28, 2016 | 1.230 | 1.400 | 1.220 | 1.400 | 765,678 | +0.14(+11.11%) |
Dec 27, 2016 | 1.220 | 1.290 | 1.210 | 1.260 | 313,629 | +0.04(+3.28%) |
Dec 23, 2016 | 1.220 | 1.220 | 1.220 | 0 | -0.02(-1.61%) | |
Dec 22, 2016 | 1.250 | 1.267 | 1.230 | 1.240 | 276,539 | -0.01(-0.80%) |
Dec 21, 2016 | 1.220 | 1.270 | 1.190 | 1.250 | 327,901 | +0.03(+2.46%) |
Dec 20, 2016 | 1.160 | 1.250 | 1.100 | 1.220 | 747,711 | +0.03(+2.52%) |
Dec 19, 2016 | 1.300 | 1.310 | 1.180 | 1.190 | 680,271 | -0.14(-10.53%) |
Dec 16, 2016 | 1.240 | 1.330 | 1.230 | 1.330 | 476,792 | +0.08(+6.40%) |
Dec 15, 2016 | 1.290 | 1.310 | 1.220 | 1.250 | 844,368 | -0.12(-8.76%) |
Dec 14, 2016 | 1.440 | 1.459 | 1.360 | 1.370 | 303,371 | -0.06(-4.20%) |
Dec 13, 2016 | 1.440 | 1.440 | 1.400 | 1.430 | 174,537 | +0.00(+0.00%) |
Dec 12, 2016 | 1.410 | 1.459 | 1.380 | 1.430 | 272,737 | +0.05(+3.62%) |
Dec 09, 2016 | 1.470 | 1.474 | 1.370 | 1.380 | 379,464 | -0.09(-6.12%) |
Dec 08, 2016 | 1.420 | 1.500 | 1.420 | 1.470 | 420,749 | +0.07(+5.00%) |
Dec 07, 2016 | 1.410 | 1.450 | 1.380 | 1.400 | 485,315 | +0.00(+0.00%) |
Dec 06, 2016 | 1.420 | 1.440 | 1.360 | 1.400 | 221,998 | -0.02(-1.41%) |
Dec 05, 2016 | 1.400 | 1.440 | 1.340 | 1.420 | 505,852 | +0.03(+2.16%) |
Dec 02, 2016 | 1.290 | 1.390 | 1.280 | 1.390 | 464,986 | +0.09(+6.92%) |
Dec 01, 2016 | 1.310 | 1.320 | 1.210 | 1.300 | 641,805 | +0.00(+0.00%) |
Nov 30, 2016 | 1.370 | 1.380 | 1.280 | 1.300 | 661,921 | -0.04(-2.99%) |
Nov 29, 2016 | 1.370 | 1.380 | 1.310 | 1.340 | 289,489 | -0.05(-3.60%) |
Nov 28, 2016 | 1.360 | 1.390 | 1.320 | 1.390 | 437,022 | +0.08(+6.11%) |
Nov 25, 2016 | 1.320 | 1.360 | 1.300 | 1.310 | 286,426 | -0.05(-3.68%) |
Nov 23, 2016 | 1.360 | 1.360 | 1.360 | 0 | -0.10(-6.85%) | |
Nov 22, 2016 | 1.520 | 1.520 | 1.430 | 1.460 | 496,346 | -0.05(-3.31%) |
Nov 21, 2016 | 1.530 | 1.590 | 1.460 | 1.510 | 419,341 | -0.02(-1.31%) |
Nov 18, 2016 | 1.510 | 1.550 | 1.440 | 1.530 | 834,154 | +0.02(+1.32%) |
Nov 17, 2016 | 1.660 | 1.660 | 1.480 | 1.510 | 854,023 | -0.14(-8.48%) |
Nov 16, 2016 | 1.680 | 1.681 | 1.600 | 1.650 | 429,885 | +0.00(+0.00%) |
Nov 15, 2016 | 1.520 | 1.650 | 1.510 | 1.650 | 390,466 | +0.13(+8.55%) |
Nov 14, 2016 | 1.500 | 1.560 | 1.270 | 1.520 | 1,817,776 | +0.00(+0.00%) |
Nov 11, 2016 | 1.710 | 1.792 | 1.510 | 1.520 | 2,036,124 | -0.10(-6.17%) |
Nov 10, 2016 | 1.720 | 1.800 | 1.550 | 1.620 | 1,146,943 | -0.21(-11.48%) |
Nov 09, 2016 | 1.870 | 1.910 | 1.770 | 1.830 | 512,509 | +0.06(+3.39%) |
Nov 08, 2016 | 1.800 | 1.870 | 1.695 | 1.770 | 400,245 | +0.00(+0.00%) |
Nov 07, 2016 | 1.830 | 1.840 | 1.690 | 1.770 | 460,859 | -0.09(-4.84%) |
Nov 04, 2016 | 1.960 | 1.960 | 1.810 | 1.860 | 235,454 | -0.07(-3.63%) |
Nov 03, 2016 | 1.900 | 1.970 | 1.860 | 1.930 | 500,555 | +0.06(+3.21%) |
Nov 02, 2016 | 1.890 | 1.960 | 1.850 | 1.870 | 526,310 | +0.06(+3.31%) |
Nov 01, 2016 | 1.820 | 1.850 | 1.790 | 1.810 | 245,305 | +0.05(+2.84%) |
Oct 31, 2016 | 1.840 | 1.840 | 1.730 | 1.760 | 222,479 | -0.07(-3.83%) |
Oct 28, 2016 | 1.750 | 1.850 | 1.750 | 1.830 | 314,841 | +0.08(+4.57%) |
Oct 27, 2016 | 1.790 | 1.850 | 1.740 | 1.750 | 213,179 | -0.04(-2.23%) |
Oct 26, 2016 | 1.710 | 1.790 | 1.690 | 1.790 | 290,518 | +0.07(+4.07%) |
Oct 25, 2016 | 1.720 | 1.800 | 1.690 | 1.720 | 564,707 | +0.02(+1.18%) |
Oct 24, 2016 | 1.820 | 1.870 | 1.680 | 1.700 | 418,808 | -0.12(-6.59%) |
Oct 21, 2016 | 1.840 | 1.850 | 1.780 | 1.820 | 181,143 | -0.01(-0.55%) |
Oct 20, 2016 | 1.860 | 1.900 | 1.800 | 1.830 | 430,950 | -0.03(-1.61%) |
Oct 19, 2016 | 1.790 | 1.905 | 1.780 | 1.860 | 563,219 | +0.11(+6.29%) |
Oct 18, 2016 | 1.600 | 1.760 | 1.575 | 1.750 | 571,596 | +0.19(+12.18%) |
Oct 17, 2016 | 1.570 | 1.600 | 1.520 | 1.560 | 202,716 | -0.01(-0.64%) |
Oct 14, 2016 | 1.600 | 1.620 | 1.550 | 1.570 | 184,043 | -0.04(-2.48%) |
Oct 13, 2016 | 1.580 | 1.610 | 1.530 | 1.610 | 222,237 | +0.03(+1.90%) |
Oct 12, 2016 | 1.520 | 1.580 | 1.500 | 1.580 | 135,714 | +0.06(+3.95%) |
Oct 11, 2016 | 1.600 | 1.610 | 1.500 | 1.520 | 204,129 | -0.09(-5.59%) |
Oct 10, 2016 | 1.630 | 1.650 | 1.590 | 1.610 | 192,778 | +0.04(+2.55%) |
Oct 07, 2016 | 1.540 | 1.620 | 1.500 | 1.570 | 471,099 | +0.07(+4.67%) |
Oct 06, 2016 | 1.500 | 1.540 | 1.450 | 1.500 | 674,494 | -0.08(-5.06%) |
Oct 05, 2016 | 1.590 | 1.670 | 1.500 | 1.580 | 674,344 | -0.06(-3.66%) |
Oct 04, 2016 | 1.730 | 1.730 | 1.540 | 1.640 | 1,082,713 | -0.13(-7.34%) |
Oct 03, 2016 | 1.790 | 1.790 | 1.700 | 1.770 | 218,588 | -0.01(-0.56%) |
Sep 30, 2016 | 1.800 | 1.810 | 1.730 | 1.780 | 218,035 | +0.01(+0.56%) |
Sep 29, 2016 | 1.780 | 1.800 | 1.740 | 1.770 | 205,772 | -0.02(-1.12%) |
Sep 28, 2016 | 1.760 | 1.810 | 1.710 | 1.790 | 493,323 | +0.05(+2.87%) |
Sep 27, 2016 | 1.650 | 1.750 | 1.650 | 1.740 | 383,448 | +0.06(+3.57%) |
Sep 26, 2016 | 1.760 | 1.810 | 1.640 | 1.680 | 857,955 | -0.09(-5.08%) |
Sep 23, 2016 | 1.850 | 2.020 | 1.750 | 1.770 | 618,327 | -0.08(-4.32%) |
Sep 22, 2016 | 2.010 | 2.059 | 1.800 | 1.850 | 1,090,061 | -0.10(-5.13%) |
Sep 21, 2016 | 1.820 | 1.950 | 1.770 | 1.950 | 797,528 | +0.17(+9.55%) |
Sep 20, 2016 | 1.830 | 1.833 | 1.760 | 1.780 | 482,199 | -0.05(-2.73%) |
Sep 19, 2016 | 2.020 | 2.020 | 1.810 | 1.830 | 635,181 | -0.11(-5.67%) |
Sep 16, 2016 | 1.850 | 1.960 | 1.840 | 1.940 | 413,912 | +0.04(+2.11%) |
Sep 15, 2016 | 1.970 | 1.990 | 1.870 | 1.900 | 314,376 | -0.06(-3.06%) |
Sep 14, 2016 | 1.940 | 1.990 | 1.905 | 1.960 | 391,664 | +0.03(+1.55%) |
Sep 13, 2016 | 2.040 | 2.040 | 1.810 | 1.930 | 965,113 | -0.09(-4.46%) |
Sep 12, 2016 | 1.900 | 2.120 | 1.801 | 2.020 | 849,581 | +0.06(+3.06%) |
Sep 09, 2016 | 2.110 | 2.110 | 1.930 | 1.960 | 825,511 | -0.16(-7.55%) |
Sep 08, 2016 | 2.190 | 2.190 | 2.070 | 2.120 | 507,730 | -0.06(-2.75%) |
Sep 07, 2016 | 2.150 | 2.180 | 2.053 | 2.180 | 577,638 | +0.04(+1.87%) |
Sep 06, 2016 | 2.020 | 2.190 | 1.990 | 2.140 | 1,457,825 | +0.18(+9.18%) |
Sep 02, 2016 | 1.900 | 1.960 | 1.960 | 1.960 | 861,000 | +0.12(+6.52%) |
Sep 01, 2016 | 1.670 | 1.850 | 1.650 | 1.840 | 604,388 | +0.16(+9.52%) |
Aug 31, 2016 | 1.750 | 1.790 | 1.620 | 1.680 | 991,288 | -0.10(-5.62%) |
Aug 30, 2016 | 1.910 | 1.920 | 1.720 | 1.780 | 565,572 | -0.13(-6.81%) |
Aug 29, 2016 | 1.870 | 1.940 | 1.800 | 1.910 | 484,343 | +0.04(+2.14%) |
Aug 26, 2016 | 1.930 | 2.040 | 1.820 | 1.870 | 1,408,015 | +0.02(+1.08%) |
Aug 25, 2016 | 1.740 | 1.910 | 1.740 | 1.850 | 722,969 | +0.08(+4.52%) |
Aug 24, 2016 | 1.900 | 1.915 | 1.750 | 1.770 | 1,252,350 | -0.18(-9.23%) |
Aug 23, 2016 | 1.990 | 2.020 | 1.900 | 1.950 | 451,356 | -0.02(-1.02%) |
Aug 22, 2016 | 1.910 | 2.000 | 1.830 | 1.970 | 1,051,315 | +0.03(+1.55%) |
Aug 19, 2016 | 2.060 | 2.060 | 1.880 | 1.940 | 1,653,003 | -0.21(-9.77%) |
Aug 18, 2016 | 2.210 | 2.210 | 2.120 | 2.150 | 672,431 | -0.02(-0.92%) |
Aug 17, 2016 | 2.260 | 2.360 | 2.050 | 2.170 | 1,228,042 | -0.13(-5.65%) |
Aug 16, 2016 | 2.460 | 2.460 | 2.270 | 2.300 | 801,125 | -0.08(-3.36%) |
Aug 15, 2016 | 2.240 | 2.380 | 2.220 | 2.380 | 797,858 | +0.16(+7.21%) |
Aug 12, 2016 | 2.370 | 2.430 | 2.190 | 2.220 | 809,958 | -0.06(-2.63%) |
Aug 11, 2016 | 2.370 | 2.540 | 2.260 | 2.280 | 1,307,275 | -0.07(-2.98%) |
Aug 10, 2016 | 2.370 | 2.440 | 2.310 | 2.350 | 672,818 | +0.09(+3.98%) |
Aug 09, 2016 | 2.300 | 2.450 | 2.250 | 2.260 | 935,491 | -0.04(-1.74%) |
Aug 08, 2016 | 2.140 | 2.300 | 2.064 | 2.300 | 901,123 | +0.16(+7.48%) |
Aug 05, 2016 | 2.010 | 2.140 | 1.920 | 2.140 | 842,088 | +0.00(+0.00%) |
Aug 04, 2016 | 2.080 | 2.155 | 2.070 | 2.140 | 622,258 | +0.10(+4.90%) |
Aug 03, 2016 | 2.140 | 2.150 | 2.010 | 2.040 | 686,927 | -0.09(-4.23%) |
Aug 02, 2016 | 2.000 | 2.200 | 1.990 | 2.130 | 1,314,888 | +0.17(+8.67%) |
Aug 01, 2016 | 1.910 | 1.970 | 1.860 | 1.960 | 583,833 | +0.05(+2.62%) |
Jul 29, 2016 | 1.910 | 1.930 | 1.854 | 1.910 | 559,824 | +0.08(+4.37%) |
Jul 28, 2016 | 1.900 | 1.960 | 1.810 | 1.830 | 1,152,113 | +0.01(+0.55%) |
Jul 27, 2016 | 1.760 | 1.820 | 1.700 | 1.820 | 755,724 | +0.14(+8.33%) |
Jul 26, 2016 | 1.630 | 1.729 | 1.617 | 1.680 | 510,803 | +0.08(+5.00%) |
Jul 25, 2016 | 1.590 | 1.649 | 1.520 | 1.600 | 614,569 | -0.03(-1.84%) |
Jul 22, 2016 | 1.670 | 1.720 | 1.610 | 1.630 | 524,635 | -0.07(-4.12%) |
Jul 21, 2016 | 1.630 | 1.770 | 1.600 | 1.700 | 655,497 | +0.07(+4.29%) |
Jul 20, 2016 | 1.650 | 1.690 | 1.560 | 1.630 | 1,123,516 | -0.12(-6.86%) |
Jul 19, 2016 | 1.880 | 1.880 | 1.680 | 1.750 | 877,964 | -0.15(-7.89%) |
Jul 18, 2016 | 1.920 | 1.920 | 1.860 | 1.900 | 392,014 | -0.02(-1.04%) |
Jul 15, 2016 | 1.990 | 2.020 | 1.880 | 1.920 | 577,596 | -0.08(-4.00%) |
Jul 14, 2016 | 1.970 | 2.070 | 1.910 | 2.000 | 751,369 | -0.04(-1.96%) |
Jul 13, 2016 | 1.930 | 2.050 | 1.880 | 2.040 | 779,458 | +0.17(+9.09%) |
Jul 12, 2016 | 1.970 | 1.970 | 1.830 | 1.870 | 921,890 | -0.07(-3.61%) |
Jul 11, 2016 | 1.830 | 1.980 | 1.830 | 1.940 | 1,092,109 | +0.11(+6.01%) |
Jul 08, 2016 | 1.770 | 1.870 | 1.730 | 1.830 | 727,011 | +0.10(+5.78%) |
Jul 07, 2016 | 1.860 | 1.860 | 1.670 | 1.730 | 950,785 | -0.11(-5.98%) |
Jul 06, 2016 | 1.980 | 1.990 | 1.750 | 1.840 | 1,816,943 | -0.10(-5.15%) |
Jul 05, 2016 | 1.900 | 1.980 | 1.830 | 1.940 | 1,299,005 | +0.06(+3.19%) |