Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.984 | 1.992 | 1.976 | 1.976 | 4,990,924 | -0.01(-0.40%) |
Sep 28, 2017 | 1.999 | 2.003 | 1.984 | 1.984 | 2,536,950 | -0.01(-0.40%) |
Sep 27, 2017 | 1.992 | 786,704 | +0.02(+0.80%) | |||
Sep 26, 2017 | 1.976 | 1.999 | 1.968 | 1.976 | 1,850,770 | +0.01(+0.40%) |
Sep 25, 2017 | 2.007 | 2.007 | 1.944 | 1.968 | 2,237,682 | -0.08(-3.86%) |
Sep 22, 2017 | 2.039 | 2.047 | 2.031 | 2.047 | 961,879 | -0.01(-0.38%) |
Sep 21, 2017 | 2.071 | 2.078 | 2.047 | 2.055 | 1,319,613 | -0.01(-0.38%) |
Sep 20, 2017 | 2.078 | 2.078 | 2.047 | 2.063 | 2,344,430 | -0.04(-1.88%) |
Sep 19, 2017 | 2.102 | 2.110 | 2.086 | 2.102 | 934,052 | +0.00(+0.00%) |
Sep 18, 2017 | 2.078 | 2.102 | 2.071 | 2.102 | 1,958,607 | +0.04(+1.92%) |
Sep 15, 2017 | 2.063 | 2.078 | 2.055 | 2.063 | 2,148,071 | -0.02(-0.76%) |
Sep 14, 2017 | 2.086 | 2.086 | 2.071 | 2.078 | 1,134,830 | +0.02(+0.77%) |
Sep 13, 2017 | 2.063 | 2.078 | 2.055 | 2.063 | 1,746,772 | -0.02(-0.76%) |
Sep 12, 2017 | 2.102 | 2.110 | 2.071 | 2.078 | 1,457,439 | -0.03(-1.50%) |
Sep 11, 2017 | 2.094 | 2.110 | 2.094 | 2.110 | 2,264,178 | +0.02(+0.75%) |
Sep 08, 2017 | 2.134 | 2.142 | 2.094 | 2.094 | 7,460,858 | -0.05(-2.21%) |
Sep 07, 2017 | 2.118 | 2.150 | 2.118 | 2.142 | 766,455 | +0.02(+1.12%) |
Sep 06, 2017 | 2.102 | 2.118 | 2.094 | 2.118 | 1,213,882 | -0.02(-0.74%) |
Sep 05, 2017 | 2.134 | 2.157 | 2.118 | 2.134 | 5,655,542 | +0.03(+1.50%) |
Sep 01, 2017 | 2.086 | 2.118 | 2.078 | 2.102 | 2,627,798 | +0.13(+6.40%) |
Aug 31, 2017 | 1.976 | 1.976 | 1.952 | 1.976 | 1,217,177 | +0.02(+0.81%) |
Aug 30, 2017 | 1.952 | 1.968 | 1.940 | 1.960 | 551,220 | +0.01(+0.41%) |
Aug 29, 2017 | 1.960 | 1.976 | 1.936 | 1.952 | 1,142,793 | +0.00(+0.00%) |
Aug 28, 2017 | 1.944 | 1.960 | 1.944 | 1.952 | 602,175 | +0.00(+0.00%) |
Aug 25, 2017 | 1.928 | 1.968 | 1.928 | 1.952 | 1,226,262 | +0.02(+1.23%) |
Aug 24, 2017 | 1.952 | 1.952 | 1.920 | 1.928 | 1,979,478 | +0.03(+1.67%) |
Aug 23, 2017 | 1.865 | 1.905 | 1.857 | 1.897 | 5,003,952 | +0.00(+0.00%) |
Aug 22, 2017 | 1.857 | 1.920 | 1.849 | 1.897 | 4,197,363 | +0.05(+2.56%) |
Aug 21, 2017 | 1.826 | 1.849 | 1.810 | 1.849 | 863,442 | +0.04(+2.18%) |
Aug 18, 2017 | 1.810 | 1.818 | 1.794 | 1.810 | 518,891 | +0.00(+0.00%) |
Aug 17, 2017 | 1.833 | 1.841 | 1.810 | 1.810 | 785,584 | -0.02(-1.29%) |
Aug 16, 2017 | 1.818 | 1.841 | 1.818 | 1.833 | 1,209,877 | +0.00(+0.00%) |
Aug 15, 2017 | 1.818 | 1.833 | 1.802 | 1.833 | 1,262,289 | +0.00(+0.00%) |
Aug 14, 2017 | 1.810 | 1.841 | 1.802 | 1.833 | 2,227,528 | +0.01(+0.43%) |
Aug 11, 2017 | 1.802 | 1.849 | 1.802 | 1.826 | 1,806,919 | +0.05(+2.67%) |
Aug 10, 2017 | 1.810 | 1.818 | 1.778 | 1.778 | 2,190,703 | -0.02(-1.32%) |
Aug 09, 2017 | 1.802 | 1.810 | 1.778 | 1.802 | 1,019,694 | -0.02(-0.87%) |
Aug 08, 2017 | 1.818 | 1.841 | 1.810 | 1.818 | 746,543 | -0.01(-0.43%) |
Aug 07, 2017 | 1.794 | 1.833 | 1.794 | 1.826 | 1,667,874 | +0.06(+3.13%) |
Aug 04, 2017 | 1.786 | 1.802 | 1.770 | 1.770 | 2,053,976 | +0.02(+1.36%) |
Aug 03, 2017 | 1.754 | 1.762 | 1.747 | 1.747 | 1,691,905 | -0.02(-0.90%) |
Aug 02, 2017 | 1.762 | 1.786 | 1.762 | 1.762 | 3,040,844 | +0.00(+0.00%) |
Aug 01, 2017 | 1.794 | 1.798 | 1.766 | 1.762 | 3,113,488 | -0.02(-1.33%) |
Jul 31, 2017 | 1.802 | 1.810 | 1.778 | 1.786 | 3,417,169 | -0.02(-1.31%) |
Jul 28, 2017 | 1.794 | 1.826 | 1.786 | 1.810 | 3,854,560 | +0.00(+0.00%) |
Jul 27, 2017 | 1.857 | 1.857 | 1.810 | 1.810 | 5,775,641 | -0.11(-5.76%) |
Jul 26, 2017 | 2.007 | 2.015 | 1.905 | 1.920 | 6,020,972 | -0.10(-5.08%) |
Jul 25, 2017 | 1.976 | 2.031 | 1.968 | 2.023 | 13,336,104 | +0.05(+2.40%) |
Jul 24, 2017 | 1.944 | 1.976 | 1.936 | 1.976 | 5,335,055 | +0.00(+0.00%) |
Jul 21, 2017 | 1.952 | 1.976 | 1.936 | 1.976 | 3,346,313 | -0.01(-0.40%) |
Jul 20, 2017 | 1.984 | 1.952 | 1.984 | 1,739,237 | +0.01(+0.40%) | |
Jul 19, 2017 | 1.936 | 1.976 | 1.920 | 1.976 | 2,816,916 | +0.06(+2.88%) |
Jul 18, 2017 | 1.881 | 1.920 | 1.881 | 1.920 | 3,095,119 | +0.01(+0.41%) |
Jul 17, 2017 | 1.897 | 1.920 | 1.881 | 1.912 | 1,729,402 | -0.01(-0.41%) |
Jul 14, 2017 | 1.905 | 1.920 | 1.897 | 1.920 | 1,192,354 | -0.01(-0.41%) |
Jul 13, 2017 | 1.912 | 1.936 | 1.905 | 1.928 | 5,230,650 | +0.07(+3.83%) |
Jul 12, 2017 | 1.810 | 1.857 | 1.810 | 1.857 | 1,698,711 | +0.05(+2.62%) |
Jul 11, 2017 | 1.810 | 1.833 | 1.810 | 1.810 | 1,671,152 | +0.01(+0.53%) |
Jul 10, 2017 | 1.792 | 1.800 | 1.785 | 1.800 | 1,804,412 | +0.00(+0.00%) |
Jul 07, 2017 | 1.800 | 1.800 | 1.785 | 1.800 | 2,242,553 | -0.02(-0.84%) |
Jul 06, 2017 | 1.815 | 1.831 | 1.808 | 1.815 | 2,889,814 | -0.02(-0.83%) |
Jul 05, 2017 | 1.815 | 1.831 | 1.812 | 1.831 | 3,768,684 | -0.01(-0.41%) |
Jul 03, 2017 | 1.823 | 1.838 | 1.808 | 1.838 | 3,503,497 | -0.02(-1.23%) |
Jun 30, 2017 | 1.838 | 1.861 | 1.815 | 1.861 | 6,942,669 | +0.03(+1.67%) |
Jun 29, 2017 | 1.808 | 1.853 | 1.792 | 1.831 | 12,049,311 | +0.05(+3.00%) |
Jun 28, 2017 | 1.754 | 1.808 | 1.754 | 1.777 | 8,369,130 | +0.17(+10.43%) |
Jun 27, 2017 | 1.609 | 1.617 | 1.602 | 1.609 | 2,093,939 | +0.00(+0.00%) |
Jun 26, 2017 | 1.602 | 1.625 | 1.602 | 1.609 | 3,846,012 | +0.05(+3.43%) |
Jun 23, 2017 | 1.548 | 1.575 | 1.541 | 1.556 | 3,740,259 | +0.05(+3.03%) |
Jun 22, 2017 | 1.518 | 1.526 | 1.503 | 1.510 | 1,062,460 | -0.01(-0.50%) |
Jun 21, 2017 | 1.518 | 1.526 | 1.503 | 1.518 | 1,388,703 | +0.02(+1.02%) |
Jun 20, 2017 | 1.510 | 1.518 | 1.495 | 1.503 | 706,520 | -0.01(-0.51%) |
Jun 19, 2017 | 1.518 | 1.518 | 1.495 | 1.510 | 2,234,501 | +0.02(+1.02%) |
Jun 16, 2017 | 1.510 | 1.518 | 1.495 | 1.495 | 808,403 | +0.00(+0.00%) |
Jun 15, 2017 | 1.518 | 1.518 | 1.495 | 1.495 | 1,440,045 | -0.02(-1.01%) |
Jun 14, 2017 | 1.533 | 1.533 | 1.503 | 1.510 | 970,056 | -0.02(-1.00%) |
Jun 13, 2017 | 1.526 | 1.533 | 1.518 | 1.526 | 827,082 | +0.02(+1.01%) |
Jun 12, 2017 | 1.526 | 1.526 | 1.503 | 1.510 | 704,225 | -0.02(-1.00%) |
Jun 09, 2017 | 1.548 | 1.548 | 1.518 | 1.526 | 1,092,629 | -0.03(-1.96%) |
Jun 08, 2017 | 1.548 | 1.556 | 1.545 | 1.556 | 774,770 | +0.01(+0.49%) |
Jun 07, 2017 | 1.579 | 1.579 | 1.526 | 1.548 | 7,864,353 | -0.03(-1.93%) |
Jun 06, 2017 | 1.579 | 1.579 | 1.571 | 1.579 | 1,159,069 | +0.00(+0.00%) |
Jun 05, 2017 | 1.571 | 1.579 | 1.571 | 1.579 | 1,564,806 | +0.00(+0.00%) |
Jun 02, 2017 | 1.579 | 1.579 | 1.571 | 1.579 | 792,322 | +0.00(+0.00%) |
Jun 01, 2017 | 1.564 | 1.583 | 1.564 | 1.579 | 1,846,384 | +0.01(+0.49%) |
May 31, 2017 | 1.564 | 1.590 | 1.556 | 1.571 | 2,259,012 | +0.00(+0.00%) |
May 30, 2017 | 1.571 | 1.587 | 1.564 | 1.571 | 1,918,843 | +0.00(+0.00%) |
May 26, 2017 | 1.556 | 1.571 | 1.548 | 1.571 | 2,092,712 | +0.02(+1.48%) |
May 25, 2017 | 1.571 | 1.571 | 1.541 | 1.548 | 1,340,179 | -0.02(-1.46%) |
May 24, 2017 | 1.571 | 1.571 | 1.564 | 1.571 | 3,644,133 | +0.01(+0.49%) |
May 23, 2017 | 1.564 | 1.564 | 1.552 | 1.564 | 2,166,487 | +0.01(+0.49%) |
May 22, 2017 | 1.548 | 1.556 | 1.548 | 1.556 | 2,236,630 | +0.02(+0.99%) |
May 19, 2017 | 1.541 | 1.541 | 1.526 | 1.541 | 2,150,822 | +0.02(+1.00%) |
May 18, 2017 | 1.526 | 1.526 | 1.510 | 1.526 | 1,794,292 | +0.02(+1.01%) |
May 17, 2017 | 1.541 | 1.541 | 1.503 | 1.510 | 1,764,085 | -0.02(-1.49%) |
May 16, 2017 | 1.533 | 1.541 | 1.518 | 1.533 | 2,988,544 | -0.01(-0.50%) |
May 15, 2017 | 1.548 | 1.548 | 1.533 | 1.541 | 2,453,238 | -0.01(-0.49%) |
May 12, 2017 | 1.556 | 1.556 | 1.541 | 1.548 | 1,723,840 | +0.00(+0.00%) |
May 11, 2017 | 1.556 | 1.556 | 1.533 | 1.548 | 3,023,065 | -0.02(-0.98%) |
May 10, 2017 | 1.548 | 1.564 | 1.529 | 1.564 | 2,591,218 | +0.02(+1.48%) |
May 09, 2017 | 1.548 | 1.556 | 1.526 | 1.541 | 2,851,510 | +0.00(+0.00%) |
May 08, 2017 | 1.541 | 1.541 | 1.533 | 1.541 | 1,471,235 | +0.02(+1.00%) |
May 05, 2017 | 1.526 | 1.526 | 1.506 | 1.526 | 1,996,530 | -0.01(-0.50%) |
May 04, 2017 | 1.510 | 1.533 | 1.510 | 1.533 | 4,093,821 | +0.02(+1.51%) |
May 03, 2017 | 1.487 | 1.510 | 1.484 | 1.510 | 4,177,532 | +0.02(+1.54%) |
May 02, 2017 | 1.487 | 1.487 | 1.472 | 1.487 | 11,915,643 | +0.02(+1.04%) |
May 01, 2017 | 1.480 | 1.480 | 1.472 | 1.472 | 3,356,173 | -0.01(-0.52%) |
Apr 28, 2017 | 1.487 | 1.487 | 1.468 | 1.480 | 6,107,723 | +0.01(+0.52%) |
Apr 27, 2017 | 1.487 | 1.495 | 1.472 | 1.472 | 8,737,582 | +0.00(+0.00%) |
Apr 26, 2017 | 1.480 | 1.487 | 1.464 | 1.472 | 8,812,270 | +0.01(+0.52%) |
Apr 25, 2017 | 1.480 | 1.480 | 1.464 | 1.464 | 4,382,004 | +0.02(+1.05%) |
Apr 24, 2017 | 1.464 | 1.472 | 1.449 | 1.449 | 1,648,617 | +0.00(+0.00%) |
Apr 21, 2017 | 1.464 | 1.472 | 1.442 | 1.449 | 1,846,835 | +0.00(+0.00%) |
Apr 20, 2017 | 1.464 | 1.464 | 1.449 | 1.449 | 1,172,383 | +0.01(+0.53%) |
Apr 19, 2017 | 1.480 | 1.487 | 1.442 | 1.442 | 2,347,633 | -0.03(-2.07%) |
Apr 18, 2017 | 1.480 | 1.487 | 1.472 | 1.472 | 796,991 | -0.01(-0.52%) |
Apr 17, 2017 | 1.503 | 1.503 | 1.472 | 1.480 | 1,548,181 | -0.01(-0.51%) |
Apr 13, 2017 | 1.495 | 1.495 | 1.487 | 1.487 | 449,872 | +0.00(+0.00%) |
Apr 12, 2017 | 1.487 | 1.495 | 1.472 | 1.487 | 2,095,863 | +0.01(+0.52%) |
Apr 11, 2017 | 1.480 | 1.487 | 1.480 | 1.480 | 1,064,657 | +0.01(+0.52%) |
Apr 10, 2017 | 1.487 | 1.487 | 1.472 | 1.472 | 2,444,463 | -0.01(-0.52%) |
Apr 07, 2017 | 1.487 | 1.487 | 1.472 | 1.480 | 748,806 | +0.00(+0.00%) |
Apr 06, 2017 | 1.495 | 1.503 | 1.472 | 1.480 | 1,679,798 | -0.02(-1.02%) |
Apr 05, 2017 | 1.510 | 1.510 | 1.487 | 1.495 | 3,264,231 | +0.00(+0.00%) |
Apr 04, 2017 | 1.487 | 1.506 | 1.487 | 1.495 | 1,502,534 | +0.02(+1.55%) |
Apr 03, 2017 | 1.503 | 1.503 | 1.472 | 1.472 | 1,070,390 | +0.00(+0.00%) |
Mar 31, 2017 | 1.503 | 1.503 | 1.472 | 1.472 | 2,726,160 | -0.01(-0.52%) |
Mar 30, 2017 | 1.510 | 1.518 | 1.472 | 1.480 | 18,315,202 | -0.02(-1.52%) |
Mar 29, 2017 | 1.510 | 1.518 | 1.503 | 1.503 | 861,155 | -0.01(-0.51%) |
Mar 28, 2017 | 1.503 | 1.510 | 1.491 | 1.510 | 1,730,856 | +0.01(+0.51%) |
Mar 27, 2017 | 1.518 | 1.518 | 1.484 | 1.503 | 5,771,375 | -0.01(-0.51%) |
Mar 24, 2017 | 1.518 | 1.518 | 1.495 | 1.510 | 629,985 | +0.00(+0.00%) |
Mar 23, 2017 | 1.510 | 1.518 | 1.495 | 1.510 | 633,459 | +0.02(+1.54%) |
Mar 22, 2017 | 1.510 | 1.510 | 1.472 | 1.487 | 3,103,771 | -0.01(-0.51%) |
Mar 21, 2017 | 1.526 | 1.526 | 1.484 | 1.495 | 2,352,348 | -0.02(-1.51%) |
Mar 20, 2017 | 1.526 | 1.526 | 1.506 | 1.518 | 2,330,900 | +0.02(+1.02%) |
Mar 17, 2017 | 1.533 | 1.533 | 1.503 | 1.503 | 2,206,313 | -0.02(-1.50%) |
Mar 16, 2017 | 1.533 | 1.541 | 1.518 | 1.526 | 1,176,663 | +0.02(+1.52%) |
Mar 15, 2017 | 1.487 | 1.503 | 1.487 | 1.503 | 1,121,462 | +0.02(+1.03%) |
Mar 14, 2017 | 1.510 | 1.510 | 1.480 | 1.487 | 367,242 | -0.02(-1.01%) |
Mar 13, 2017 | 1.495 | 1.503 | 1.495 | 1.503 | 533,617 | +0.00(+0.00%) |
Mar 10, 2017 | 1.487 | 1.503 | 1.487 | 1.503 | 444,609 | +0.02(+1.55%) |
Mar 09, 2017 | 1.510 | 1.510 | 1.480 | 1.480 | 690,011 | -0.03(-2.02%) |
Mar 08, 2017 | 1.510 | 1.526 | 1.503 | 1.510 | 1,123,255 | -0.02(-1.49%) |
Mar 07, 2017 | 1.503 | 1.533 | 1.503 | 1.533 | 2,919,230 | +0.05(+3.61%) |
Mar 06, 2017 | 1.480 | 1.487 | 1.472 | 1.480 | 715,836 | -0.02(-1.02%) |
Mar 03, 2017 | 1.495 | 1.503 | 1.487 | 1.495 | 564,859 | -0.01(-0.51%) |
Mar 02, 2017 | 1.495 | 1.510 | 1.495 | 1.503 | 922,106 | -0.03(-1.99%) |
Mar 01, 2017 | 1.548 | 1.548 | 1.518 | 1.533 | 1,216,265 | -0.02(-1.47%) |
Feb 28, 2017 | 1.556 | 1.564 | 1.541 | 1.556 | 1,404,951 | +0.00(+0.00%) |
Feb 27, 2017 | 1.571 | 1.571 | 1.556 | 1.556 | 996,825 | +0.00(+0.00%) |
Feb 24, 2017 | 1.548 | 1.579 | 1.541 | 1.556 | 4,447,949 | +0.08(+5.70%) |
Feb 23, 2017 | 1.464 | 1.487 | 1.457 | 1.472 | 3,506,152 | +0.01(+0.52%) |
Feb 22, 2017 | 1.457 | 1.464 | 1.442 | 1.464 | 1,988,283 | +0.00(+0.00%) |
Feb 21, 2017 | 1.457 | 1.472 | 1.442 | 1.464 | 1,273,202 | +0.00(+0.00%) |
Feb 17, 2017 | 1.464 | 1.464 | 1.464 | 0 | +0.02(+1.59%) | |
Feb 16, 2017 | 1.442 | 1.449 | 1.430 | 1.442 | 771,064 | +0.01(+0.53%) |
Feb 15, 2017 | 1.442 | 1.449 | 1.434 | 1.434 | 535,236 | +0.00(+0.00%) |
Feb 14, 2017 | 1.426 | 1.442 | 1.411 | 1.434 | 1,407,864 | -0.01(-0.53%) |
Feb 13, 2017 | 1.411 | 1.449 | 1.403 | 1.442 | 1,880,685 | +0.05(+3.28%) |
Feb 10, 2017 | 1.403 | 1.411 | 1.388 | 1.396 | 1,496,139 | +0.00(+0.00%) |
Feb 09, 2017 | 1.411 | 1.411 | 1.388 | 1.396 | 1,146,739 | +0.00(+0.00%) |
Feb 08, 2017 | 1.403 | 1.411 | 1.388 | 1.396 | 2,340,270 | +0.01(+0.55%) |
Feb 07, 2017 | 1.419 | 1.419 | 1.388 | 1.388 | 873,080 | -0.02(-1.09%) |
Feb 06, 2017 | 1.403 | 1.411 | 1.388 | 1.403 | 2,674,936 | +0.02(+1.10%) |
Feb 03, 2017 | 1.411 | 1.419 | 1.381 | 1.388 | 4,111,411 | -0.02(-1.09%) |
Feb 02, 2017 | 1.419 | 1.419 | 1.396 | 1.403 | 2,199,360 | -0.03(-2.13%) |
Feb 01, 2017 | 1.381 | 1.445 | 1.381 | 1.434 | 3,908,783 | +0.05(+3.87%) |
Jan 31, 2017 | 1.411 | 1.411 | 1.381 | 1.381 | 2,464,110 | -0.02(-1.09%) |
Jan 30, 2017 | 1.411 | 1.411 | 1.388 | 1.396 | 1,842,377 | -0.02(-1.08%) |
Jan 27, 2017 | 1.396 | 1.419 | 1.373 | 1.411 | 1,982,637 | +0.02(+1.09%) |
Jan 26, 2017 | 1.373 | 1.403 | 1.350 | 1.396 | 3,221,074 | +0.04(+2.81%) |
Jan 25, 2017 | 1.373 | 1.381 | 1.342 | 1.358 | 1,575,566 | -0.01(-0.56%) |
Jan 24, 2017 | 1.388 | 1.396 | 1.350 | 1.365 | 4,542,960 | -0.01(-0.56%) |
Jan 23, 2017 | 1.411 | 1.411 | 1.365 | 1.373 | 5,158,441 | -0.04(-2.70%) |
Jan 20, 2017 | 1.411 | 1.423 | 1.388 | 1.411 | 2,223,303 | +0.02(+1.09%) |
Jan 19, 2017 | 1.419 | 1.419 | 1.381 | 1.396 | 1,229,420 | -0.02(-1.61%) |
Jan 18, 2017 | 1.403 | 1.426 | 1.403 | 1.419 | 679,512 | +0.01(+0.54%) |
Jan 17, 2017 | 1.419 | 1.434 | 1.403 | 1.411 | 1,365,898 | -0.02(-1.60%) |
Jan 13, 2017 | 1.434 | 1.434 | 1.434 | 0 | +0.01(+0.53%) | |
Jan 12, 2017 | 1.434 | 1.434 | 1.403 | 1.426 | 5,131,187 | +0.00(+0.00%) |
Jan 11, 2017 | 1.411 | 1.434 | 1.396 | 1.426 | 1,770,971 | +0.02(+1.08%) |
Jan 10, 2017 | 1.396 | 1.411 | 1.388 | 1.411 | 1,141,377 | +0.02(+1.09%) |
Jan 09, 2017 | 1.388 | 1.411 | 1.373 | 1.396 | 2,199,919 | +0.02(+1.67%) |
Jan 06, 2017 | 1.373 | 1.388 | 1.373 | 1.373 | 1,441,247 | +0.02(+1.12%) |
Jan 05, 2017 | 1.373 | 1.381 | 1.358 | 1.358 | 1,843,993 | +0.02(+1.14%) |
Jan 04, 2017 | 1.358 | 1.373 | 1.339 | 1.342 | 1,787,310 | -0.02(-1.12%) |
Jan 03, 2017 | 1.342 | 1.365 | 1.342 | 1.358 | 1,243,872 | +0.02(+1.71%) |
Dec 30, 2016 | 1.335 | 1.335 | 1.335 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.350 | 1.358 | 1.335 | 1.335 | 1,218,374 | -0.02(-1.13%) |
Dec 28, 2016 | 1.365 | 1.365 | 1.342 | 1.350 | 1,245,528 | +0.00(+0.00%) |
Dec 27, 2016 | 1.358 | 1.365 | 1.342 | 1.350 | 1,584,751 | -0.01(-0.56%) |
Dec 23, 2016 | 1.358 | 1.358 | 1.358 | 0 | -0.01(-0.56%) | |
Dec 22, 2016 | 1.381 | 1.381 | 1.358 | 1.365 | 955,749 | -0.01(-0.56%) |
Dec 21, 2016 | 1.373 | 1.381 | 1.365 | 1.373 | 1,073,109 | +0.00(+0.00%) |
Dec 20, 2016 | 1.358 | 1.388 | 1.358 | 1.373 | 666,361 | +0.01(+0.56%) |
Dec 19, 2016 | 1.396 | 1.403 | 1.358 | 1.365 | 1,796,750 | -0.01(-0.56%) |
Dec 16, 2016 | 1.388 | 1.388 | 1.373 | 1.373 | 856,374 | -0.02(-1.64%) |
Dec 15, 2016 | 1.365 | 1.396 | 1.365 | 1.396 | 909,365 | +0.03(+2.23%) |
Dec 14, 2016 | 1.365 | 1.381 | 1.365 | 1.365 | 838,017 | -0.02(-1.10%) |
Dec 13, 2016 | 1.381 | 1.396 | 1.365 | 1.381 | 987,030 | -0.02(-1.09%) |
Dec 12, 2016 | 1.388 | 1.396 | 1.381 | 1.396 | 503,810 | +0.01(+0.55%) |
Dec 09, 2016 | 1.396 | 1.411 | 1.388 | 1.388 | 957,968 | -0.02(-1.62%) |
Dec 08, 2016 | 1.381 | 1.411 | 1.381 | 1.411 | 1,022,057 | +0.02(+1.09%) |
Dec 07, 2016 | 1.373 | 1.396 | 1.373 | 1.396 | 788,029 | +0.02(+1.11%) |
Dec 06, 2016 | 1.365 | 1.381 | 1.365 | 1.381 | 492,484 | +0.02(+1.69%) |
Dec 05, 2016 | 1.358 | 1.373 | 1.358 | 1.358 | 809,961 | -0.02(-1.66%) |
Dec 02, 2016 | 1.381 | 1.381 | 1.365 | 1.381 | 1,008,293 | +0.02(+1.69%) |
Dec 01, 2016 | 1.381 | 1.396 | 1.350 | 1.358 | 1,573,152 | -0.03(-2.20%) |
Nov 30, 2016 | 1.388 | 1.388 | 1.373 | 1.388 | 921,906 | -0.01(-0.55%) |
Nov 29, 2016 | 1.388 | 1.396 | 1.381 | 1.396 | 464,807 | +0.01(+0.55%) |
Nov 28, 2016 | 1.396 | 1.396 | 1.388 | 1.388 | 376,107 | -0.02(-1.09%) |
Nov 25, 2016 | 1.403 | 1.403 | 1.388 | 1.403 | 352,203 | -0.01(-0.54%) |
Nov 23, 2016 | 1.411 | 1.411 | 1.411 | 0 | +0.02(+1.09%) | |
Nov 22, 2016 | 1.411 | 1.411 | 1.381 | 1.396 | 1,864,408 | -0.01(-0.54%) |
Nov 21, 2016 | 1.403 | 1.403 | 1.396 | 1.403 | 535,968 | -0.02(-1.08%) |
Nov 18, 2016 | 1.381 | 1.426 | 1.373 | 1.419 | 2,499,998 | +0.05(+3.33%) |
Nov 17, 2016 | 1.388 | 1.388 | 1.365 | 1.373 | 381,172 | +0.01(+0.56%) |
Nov 16, 2016 | 1.365 | 1.373 | 1.365 | 1.365 | 865,124 | -0.02(-1.10%) |
Nov 15, 2016 | 1.365 | 1.381 | 1.365 | 1.381 | 594,072 | +0.01(+0.56%) |
Nov 14, 2016 | 1.373 | 1.373 | 1.365 | 1.373 | 444,721 | +0.01(+0.56%) |
Nov 11, 2016 | 1.373 | 1.374 | 1.358 | 1.365 | 1,103,852 | -0.02(-1.65%) |
Nov 10, 2016 | 1.411 | 1.412 | 1.388 | 1.388 | 844,372 | -0.02(-1.09%) |
Nov 09, 2016 | 1.403 | 1.419 | 1.403 | 1.403 | 456,419 | -0.02(-1.60%) |
Nov 08, 2016 | 1.419 | 1.434 | 1.419 | 1.426 | 630,616 | -0.01(-0.53%) |
Nov 07, 2016 | 1.411 | 1.434 | 1.411 | 1.434 | 683,869 | +0.03(+2.17%) |
Nov 04, 2016 | 1.411 | 1.419 | 1.403 | 1.403 | 753,096 | -0.01(-0.54%) |
Nov 03, 2016 | 1.426 | 1.434 | 1.411 | 1.411 | 492,654 | -0.02(-1.07%) |
Nov 02, 2016 | 1.449 | 1.464 | 1.419 | 1.426 | 1,674,911 | -0.04(-2.60%) |
Nov 01, 2016 | 1.457 | 1.472 | 1.434 | 1.464 | 2,452,193 | +0.02(+1.05%) |
Oct 31, 2016 | 1.442 | 1.449 | 1.434 | 1.449 | 763,144 | +0.02(+1.60%) |
Oct 28, 2016 | 1.426 | 1.434 | 1.426 | 1.426 | 943,235 | +0.02(+1.63%) |
Oct 27, 2016 | 1.419 | 1.426 | 1.403 | 1.403 | 678,752 | +0.01(+0.55%) |
Oct 26, 2016 | 1.434 | 1.434 | 1.396 | 1.396 | 2,079,939 | -0.05(-3.17%) |
Oct 25, 2016 | 1.442 | 1.449 | 1.434 | 1.442 | 1,337,166 | -0.01(-0.53%) |
Oct 24, 2016 | 1.426 | 1.464 | 1.419 | 1.449 | 5,082,137 | +0.04(+2.70%) |
Oct 21, 2016 | 1.403 | 1.419 | 1.403 | 1.411 | 992,672 | +0.01(+0.54%) |
Oct 20, 2016 | 1.419 | 1.442 | 1.403 | 1.403 | 1,591,182 | -0.02(-1.08%) |
Oct 19, 2016 | 1.434 | 1.434 | 1.419 | 1.419 | 787,267 | -0.02(-1.59%) |
Oct 18, 2016 | 1.426 | 1.442 | 1.426 | 1.442 | 863,568 | +0.02(+1.07%) |
Oct 17, 2016 | 1.426 | 1.434 | 1.419 | 1.426 | 624,812 | -0.01(-0.53%) |
Oct 14, 2016 | 1.426 | 1.449 | 1.419 | 1.434 | 697,242 | +0.02(+1.62%) |
Oct 13, 2016 | 1.419 | 1.421 | 1.400 | 1.411 | 1,085,684 | -0.02(-1.60%) |
Oct 12, 2016 | 1.419 | 1.442 | 1.419 | 1.434 | 1,275,054 | +0.01(+0.53%) |
Oct 11, 2016 | 1.411 | 1.453 | 1.411 | 1.426 | 2,511,037 | +0.00(+0.00%) |
Oct 10, 2016 | 1.419 | 1.426 | 1.411 | 1.426 | 587,295 | +0.02(+1.63%) |
Oct 07, 2016 | 1.419 | 1.419 | 1.388 | 1.403 | 930,686 | +0.01(+0.55%) |
Oct 06, 2016 | 1.411 | 1.411 | 1.388 | 1.396 | 1,081,813 | +0.00(+0.00%) |
Oct 05, 2016 | 1.419 | 1.419 | 1.396 | 1.396 | 1,071,988 | -0.01(-0.54%) |
Oct 04, 2016 | 1.403 | 1.419 | 1.396 | 1.403 | 1,043,679 | +0.00(+0.00%) |