Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.060 | 1.090 | 1.020 | 1.060 | 8,780,326 | +0.00(+0.00%) |
Jan 30, 2017 | 1.110 | 1.130 | 1.030 | 1.060 | 5,323,294 | -0.06(-5.36%) |
Jan 27, 2017 | 1.130 | 1.140 | 1.110 | 1.120 | 2,417,170 | -0.01(-0.88%) |
Jan 26, 2017 | 1.130 | 1.150 | 1.120 | 1.130 | 3,225,525 | +0.00(+0.00%) |
Jan 25, 2017 | 1.160 | 1.190 | 1.110 | 1.130 | 4,809,726 | -0.03(-2.59%) |
Jan 24, 2017 | 1.160 | 1.200 | 1.140 | 1.160 | 7,151,616 | +0.02(+1.75%) |
Jan 23, 2017 | 1.180 | 1.190 | 1.100 | 1.140 | 3,360,911 | -0.04(-3.39%) |
Jan 20, 2017 | 1.190 | 1.200 | 1.180 | 1.180 | 1,242,183 | +0.00(+0.00%) |
Jan 19, 2017 | 1.220 | 1.240 | 1.180 | 1.180 | 3,566,123 | -0.05(-4.07%) |
Jan 18, 2017 | 1.230 | 1.264 | 1.220 | 1.230 | 2,268,837 | -0.02(-1.60%) |
Jan 17, 2017 | 1.240 | 1.250 | 1.220 | 1.250 | 2,523,827 | +0.00(+0.00%) |
Jan 13, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.63%) | |
Jan 12, 2017 | 1.260 | 1.264 | 1.220 | 1.230 | 2,321,869 | -0.03(-2.38%) |
Jan 11, 2017 | 1.240 | 1.280 | 1.230 | 1.260 | 2,079,382 | +0.02(+1.61%) |
Jan 10, 2017 | 1.250 | 1.260 | 1.220 | 1.240 | 2,251,767 | -0.01(-0.80%) |
Jan 09, 2017 | 1.260 | 1.270 | 1.220 | 1.250 | 1,386,139 | +0.00(+0.00%) |
Jan 06, 2017 | 1.280 | 1.290 | 1.250 | 1.250 | 1,861,096 | -0.01(-0.79%) |
Jan 05, 2017 | 1.300 | 1.320 | 1.260 | 1.260 | 3,506,272 | -0.04(-3.08%) |
Jan 04, 2017 | 1.210 | 1.300 | 1.200 | 1.300 | 2,930,476 | +0.09(+7.44%) |
Jan 03, 2017 | 1.200 | 1.230 | 1.190 | 1.210 | 2,075,670 | +0.01(+0.83%) |
Dec 30, 2016 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) | |
Dec 29, 2016 | 1.270 | 1.280 | 1.200 | 1.220 | 5,526,460 | -0.06(-4.69%) |
Dec 28, 2016 | 1.280 | 1.300 | 1.260 | 1.280 | 2,176,108 | -0.02(-1.54%) |
Dec 27, 2016 | 1.270 | 1.300 | 1.260 | 1.300 | 1,755,077 | +0.03(+2.36%) |
Dec 23, 2016 | 1.270 | 1.270 | 1.270 | 0 | +0.01(+0.79%) | |
Dec 22, 2016 | 1.300 | 1.320 | 1.260 | 1.260 | 2,422,115 | -0.05(-3.82%) |
Dec 21, 2016 | 1.310 | 1.360 | 1.300 | 1.310 | 4,691,731 | -0.02(-1.50%) |
Dec 20, 2016 | 1.390 | 1.390 | 1.310 | 1.330 | 3,263,035 | -0.03(-2.21%) |
Dec 19, 2016 | 1.280 | 1.390 | 1.260 | 1.360 | 4,691,286 | +0.04(+3.03%) |
Dec 16, 2016 | 1.380 | 1.390 | 1.320 | 1.320 | 3,499,720 | -0.06(-4.35%) |
Dec 15, 2016 | 1.350 | 1.390 | 1.310 | 1.380 | 3,702,107 | +0.01(+0.73%) |
Dec 14, 2016 | 1.430 | 1.430 | 1.290 | 1.370 | 4,148,681 | +0.03(+2.24%) |
Dec 13, 2016 | 1.370 | 1.430 | 1.320 | 1.340 | 3,905,995 | -0.03(-2.19%) |
Dec 12, 2016 | 1.430 | 1.450 | 1.360 | 1.370 | 3,890,090 | -0.06(-4.20%) |
Dec 09, 2016 | 1.510 | 1.550 | 1.420 | 1.430 | 4,702,993 | -0.10(-6.54%) |
Dec 08, 2016 | 1.550 | 1.590 | 1.530 | 1.530 | 3,977,750 | -0.03(-1.92%) |
Dec 07, 2016 | 1.530 | 1.600 | 1.500 | 1.560 | 6,973,968 | +0.03(+1.96%) |
Dec 06, 2016 | 1.540 | 1.570 | 1.510 | 1.530 | 5,047,190 | +0.06(+4.08%) |
Dec 05, 2016 | 1.430 | 1.510 | 1.410 | 1.470 | 4,856,254 | +0.04(+2.80%) |
Dec 02, 2016 | 1.430 | 1.450 | 1.380 | 1.430 | 5,641,495 | +0.01(+0.70%) |
Dec 01, 2016 | 1.370 | 1.450 | 1.330 | 1.420 | 6,464,022 | +0.05(+4.03%) |
Nov 30, 2016 | 1.400 | 1.420 | 1.360 | 1.365 | 2,173,184 | -0.01(-1.09%) |
Nov 29, 2016 | 1.390 | 1.400 | 1.360 | 1.380 | 3,842,146 | -0.02(-1.43%) |
Nov 28, 2016 | 1.450 | 1.450 | 1.400 | 1.400 | 1,726,923 | -0.04(-2.78%) |
Nov 25, 2016 | 1.390 | 1.467 | 1.380 | 1.440 | 1,462,172 | +0.04(+2.86%) |
Nov 23, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.01(-0.36%) | |
Nov 22, 2016 | 1.450 | 1.450 | 1.320 | 1.405 | 8,058,008 | -0.05(-3.77%) |
Nov 21, 2016 | 1.470 | 1.525 | 1.420 | 1.460 | 2,422,486 | -0.02(-1.35%) |
Nov 18, 2016 | 1.520 | 1.540 | 1.470 | 1.480 | 4,769,758 | -0.03(-1.99%) |
Nov 17, 2016 | 1.560 | 1.580 | 1.510 | 1.510 | 8,358,331 | +0.03(+2.03%) |
Nov 16, 2016 | 1.440 | 1.510 | 1.420 | 1.480 | 3,073,345 | +0.03(+2.07%) |
Nov 15, 2016 | 1.530 | 1.550 | 1.365 | 1.450 | 3,544,424 | -0.06(-3.97%) |
Nov 14, 2016 | 1.480 | 1.550 | 1.470 | 1.510 | 4,579,343 | +0.04(+2.72%) |
Nov 11, 2016 | 1.390 | 1.470 | 1.350 | 1.470 | 4,264,688 | +0.12(+8.89%) |
Nov 10, 2016 | 1.250 | 1.380 | 1.240 | 1.350 | 4,730,891 | +0.10(+8.00%) |
Nov 09, 2016 | 1.200 | 1.270 | 1.180 | 1.250 | 5,186,132 | -0.01(-0.79%) |
Nov 08, 2016 | 1.250 | 1.270 | 1.230 | 1.260 | 3,077,419 | +0.00(+0.00%) |
Nov 07, 2016 | 1.360 | 1.370 | 1.210 | 1.260 | 6,427,784 | -0.16(-11.27%) |
Nov 04, 2016 | 1.450 | 1.490 | 1.420 | 1.420 | 1,870,249 | -0.06(-4.05%) |
Nov 03, 2016 | 1.490 | 1.510 | 1.460 | 1.480 | 1,056,119 | +0.00(+0.00%) |
Nov 02, 2016 | 1.510 | 1.520 | 1.480 | 1.480 | 917,960 | -0.05(-3.27%) |
Nov 01, 2016 | 1.510 | 1.540 | 1.500 | 1.530 | 1,069,758 | +0.00(+0.00%) |
Oct 31, 2016 | 1.590 | 1.590 | 1.530 | 1.530 | 870,809 | -0.05(-3.16%) |
Oct 28, 2016 | 1.550 | 1.590 | 1.550 | 1.580 | 657,217 | +0.02(+1.28%) |
Oct 27, 2016 | 1.575 | 1.600 | 1.550 | 1.560 | 813,559 | -0.02(-1.27%) |
Oct 26, 2016 | 1.570 | 1.630 | 1.560 | 1.580 | 1,012,607 | +0.01(+0.64%) |
Oct 25, 2016 | 1.610 | 1.640 | 1.570 | 1.570 | 1,268,097 | -0.05(-3.09%) |
Oct 24, 2016 | 1.680 | 1.690 | 1.610 | 1.620 | 1,275,632 | +0.00(+0.00%) |
Oct 21, 2016 | 1.540 | 1.630 | 1.540 | 1.620 | 1,210,965 | +0.07(+4.52%) |
Oct 20, 2016 | 1.560 | 1.570 | 1.530 | 1.550 | 735,783 | -0.01(-0.64%) |
Oct 19, 2016 | 1.530 | 1.580 | 1.520 | 1.560 | 746,736 | +0.02(+1.30%) |
Oct 18, 2016 | 1.520 | 1.580 | 1.493 | 1.540 | 926,057 | +0.02(+1.32%) |
Oct 17, 2016 | 1.550 | 1.560 | 1.490 | 1.520 | 1,312,445 | -0.04(-2.56%) |
Oct 14, 2016 | 1.620 | 1.640 | 1.550 | 1.560 | 1,534,248 | -0.08(-4.88%) |
Oct 13, 2016 | 1.650 | 1.655 | 1.610 | 1.640 | 868,136 | -0.01(-0.61%) |
Oct 12, 2016 | 1.660 | 1.690 | 1.650 | 1.650 | 760,493 | +0.00(+0.00%) |
Oct 11, 2016 | 1.700 | 1.710 | 1.640 | 1.650 | 1,104,778 | -0.04(-2.37%) |
Oct 10, 2016 | 1.690 | 1.690 | 1.650 | 1.690 | 690,466 | +0.02(+1.20%) |
Oct 07, 2016 | 1.710 | 1.720 | 1.650 | 1.670 | 972,967 | -0.05(-2.91%) |
Oct 06, 2016 | 1.740 | 1.740 | 1.700 | 1.720 | 615,226 | -0.02(-1.15%) |
Oct 05, 2016 | 1.730 | 1.750 | 1.690 | 1.740 | 1,859,268 | +0.00(+0.00%) |
Oct 04, 2016 | 1.730 | 1.750 | 1.690 | 1.740 | 1,328,029 | +0.00(+0.00%) |
Oct 03, 2016 | 1.700 | 1.760 | 1.680 | 1.740 | 2,141,950 | +0.03(+1.75%) |
Sep 30, 2016 | 1.700 | 1.720 | 1.670 | 1.710 | 1,450,760 | +0.02(+1.18%) |
Sep 29, 2016 | 1.710 | 1.750 | 1.660 | 1.690 | 2,943,235 | -0.01(-0.59%) |
Sep 28, 2016 | 1.660 | 1.710 | 1.650 | 1.700 | 2,097,569 | +0.04(+2.41%) |
Sep 27, 2016 | 1.650 | 1.676 | 1.640 | 1.660 | 1,552,635 | +0.02(+1.22%) |
Sep 26, 2016 | 1.620 | 1.670 | 1.610 | 1.640 | 1,364,755 | +0.01(+0.61%) |
Sep 23, 2016 | 1.650 | 1.660 | 1.580 | 1.630 | 1,641,087 | -0.02(-1.21%) |
Sep 22, 2016 | 1.700 | 1.700 | 1.640 | 1.650 | 2,663,971 | -0.03(-1.79%) |
Sep 21, 2016 | 1.700 | 1.710 | 1.600 | 1.680 | 3,212,866 | -0.01(-0.59%) |
Sep 20, 2016 | 1.580 | 1.690 | 1.500 | 1.690 | 3,745,253 | +0.19(+12.67%) |
Sep 19, 2016 | 1.450 | 1.500 | 1.430 | 1.500 | 1,491,662 | +0.06(+4.17%) |
Sep 16, 2016 | 1.450 | 1.470 | 1.400 | 1.440 | 3,267,894 | +0.00(+0.00%) |
Sep 15, 2016 | 1.390 | 1.440 | 1.370 | 1.440 | 2,080,382 | +0.07(+5.11%) |
Sep 14, 2016 | 1.400 | 1.420 | 1.360 | 1.370 | 2,561,793 | +0.01(+0.74%) |
Sep 13, 2016 | 1.420 | 1.430 | 1.360 | 1.360 | 2,722,109 | -0.06(-4.23%) |
Sep 12, 2016 | 1.370 | 1.420 | 1.340 | 1.420 | 2,053,137 | +0.05(+3.65%) |
Sep 09, 2016 | 1.460 | 1.470 | 1.360 | 1.370 | 2,792,547 | -0.08(-5.52%) |
Sep 08, 2016 | 1.440 | 1.470 | 1.370 | 1.450 | 2,320,660 | +0.03(+2.11%) |
Sep 07, 2016 | 1.510 | 1.530 | 1.400 | 1.420 | 2,855,278 | -0.09(-5.96%) |
Sep 06, 2016 | 1.510 | 1.530 | 1.500 | 1.510 | 1,131,295 | +0.00(+0.00%) |
Sep 02, 2016 | 1.540 | 1.510 | 1.510 | 1.510 | 1,645,100 | -0.03(-1.95%) |
Sep 01, 2016 | 1.550 | 1.580 | 1.500 | 1.540 | 2,476,330 | -0.01(-0.65%) |
Aug 31, 2016 | 1.570 | 1.600 | 1.510 | 1.550 | 2,572,903 | -0.01(-0.64%) |
Aug 30, 2016 | 1.680 | 1.680 | 1.550 | 1.560 | 2,050,231 | -0.10(-6.02%) |
Aug 29, 2016 | 1.750 | 1.750 | 1.640 | 1.660 | 2,043,221 | -0.01(-0.60%) |
Aug 26, 2016 | 1.660 | 1.680 | 1.640 | 1.670 | 916,092 | +0.02(+1.21%) |
Aug 25, 2016 | 1.660 | 1.690 | 1.650 | 1.650 | 1,440,927 | -0.01(-0.60%) |
Aug 24, 2016 | 1.700 | 1.710 | 1.650 | 1.660 | 2,590,014 | -0.03(-1.78%) |
Aug 23, 2016 | 1.690 | 1.710 | 1.680 | 1.690 | 1,128,034 | +0.01(+0.60%) |
Aug 22, 2016 | 1.670 | 1.700 | 1.650 | 1.680 | 1,550,467 | +0.01(+0.60%) |
Aug 19, 2016 | 1.700 | 1.710 | 1.670 | 1.670 | 765,451 | -0.03(-1.76%) |
Aug 18, 2016 | 1.700 | 1.740 | 1.690 | 1.700 | 1,168,339 | +0.03(+1.80%) |
Aug 17, 2016 | 1.650 | 1.700 | 1.650 | 1.670 | 1,888,933 | +0.02(+1.21%) |
Aug 16, 2016 | 1.700 | 1.700 | 1.650 | 1.650 | 1,927,196 | -0.04(-2.37%) |
Aug 15, 2016 | 1.680 | 1.700 | 1.680 | 1.690 | 1,201,858 | +0.00(+0.00%) |
Aug 12, 2016 | 1.690 | 1.710 | 1.690 | 1.690 | 719,760 | +0.00(+0.00%) |
Aug 11, 2016 | 1.700 | 1.720 | 1.680 | 1.690 | 1,007,416 | -0.01(-0.59%) |
Aug 10, 2016 | 1.720 | 1.730 | 1.700 | 1.700 | 681,420 | -0.02(-1.16%) |
Aug 09, 2016 | 1.740 | 1.760 | 1.720 | 1.720 | 587,972 | -0.02(-1.15%) |
Aug 08, 2016 | 1.730 | 1.740 | 1.720 | 1.740 | 787,982 | +0.03(+1.75%) |
Aug 05, 2016 | 1.700 | 1.750 | 1.700 | 1.710 | 1,436,595 | +0.01(+0.59%) |
Aug 04, 2016 | 1.800 | 1.800 | 1.700 | 1.700 | 2,526,899 | -0.02(-1.16%) |
Aug 03, 2016 | 1.720 | 1.760 | 1.710 | 1.720 | 1,507,822 | +0.00(+0.00%) |
Aug 02, 2016 | 1.760 | 1.800 | 1.700 | 1.720 | 1,416,060 | -0.04(-2.27%) |
Aug 01, 2016 | 1.800 | 1.845 | 1.760 | 1.760 | 2,223,915 | -0.03(-1.68%) |
Jul 29, 2016 | 1.790 | 1.810 | 1.750 | 1.790 | 1,798,736 | +0.03(+1.70%) |
Jul 28, 2016 | 1.790 | 1.810 | 1.750 | 1.760 | 1,303,865 | -0.03(-1.68%) |
Jul 27, 2016 | 1.820 | 1.840 | 1.790 | 1.790 | 1,250,163 | -0.03(-1.65%) |
Jul 26, 2016 | 1.840 | 1.870 | 1.780 | 1.820 | 1,584,025 | +0.00(+0.00%) |
Jul 25, 2016 | 1.790 | 1.850 | 1.770 | 1.820 | 2,239,785 | +0.03(+1.68%) |
Jul 22, 2016 | 1.780 | 1.800 | 1.751 | 1.790 | 836,045 | +0.01(+0.56%) |
Jul 21, 2016 | 1.800 | 1.850 | 1.770 | 1.780 | 1,023,547 | -0.01(-0.56%) |
Jul 20, 2016 | 1.820 | 1.840 | 1.760 | 1.790 | 2,407,416 | -0.01(-0.56%) |
Jul 19, 2016 | 1.920 | 1.950 | 1.800 | 1.800 | 5,193,419 | +0.03(+1.69%) |
Jul 18, 2016 | 1.740 | 1.780 | 1.700 | 1.770 | 3,243,294 | +0.09(+5.36%) |
Jul 15, 2016 | 1.730 | 1.739 | 1.660 | 1.680 | 2,463,108 | -0.05(-2.89%) |
Jul 14, 2016 | 1.750 | 1.765 | 1.730 | 1.730 | 778,733 | -0.01(-0.57%) |
Jul 13, 2016 | 1.760 | 1.770 | 1.730 | 1.740 | 1,205,059 | -0.02(-1.14%) |
Jul 12, 2016 | 1.760 | 1.770 | 1.730 | 1.760 | 1,396,782 | +0.03(+1.73%) |
Jul 11, 2016 | 1.710 | 1.756 | 1.710 | 1.730 | 1,271,495 | +0.00(+0.00%) |
Jul 08, 2016 | 1.700 | 1.760 | 1.690 | 1.730 | 2,483,350 | +0.04(+2.37%) |
Jul 07, 2016 | 1.700 | 1.750 | 1.670 | 1.690 | 1,339,145 | -0.07(-3.98%) |
Jul 05, 2016 | 1.850 | 1.850 | 1.740 | 1.760 | 1,135,034 | -0.10(-5.38%) |
Jul 01, 2016 | 1.860 | 1.860 | 1.860 | 1.860 | 1,184,500 | +0.00(+0.00%) |
Jun 30, 2016 | 1.820 | 1.870 | 1.790 | 1.860 | 1,583,531 | +0.04(+2.20%) |
Jun 29, 2016 | 1.760 | 1.840 | 1.750 | 1.820 | 1,570,932 | +0.06(+3.41%) |
Jun 28, 2016 | 1.690 | 1.780 | 1.685 | 1.760 | 2,060,372 | +0.12(+7.32%) |
Jun 27, 2016 | 1.680 | 1.700 | 1.600 | 1.640 | 2,621,350 | -0.07(-4.09%) |
Jun 24, 2016 | 1.710 | 1.730 | 1.660 | 1.710 | 3,282,529 | -0.04(-2.29%) |
Jun 23, 2016 | 1.760 | 1.800 | 1.740 | 1.750 | 1,684,307 | +0.02(+1.16%) |
Jun 22, 2016 | 1.760 | 1.775 | 1.730 | 1.730 | 2,333,119 | -0.04(-2.26%) |
Jun 21, 2016 | 1.780 | 1.820 | 1.750 | 1.770 | 2,084,061 | -0.03(-1.67%) |
Jun 20, 2016 | 1.750 | 1.810 | 1.750 | 1.800 | 1,334,527 | +0.05(+2.86%) |
Jun 17, 2016 | 1.740 | 1.770 | 1.730 | 1.750 | 1,047,782 | +0.00(+0.00%) |
Jun 16, 2016 | 1.730 | 1.770 | 1.730 | 1.750 | 784,408 | +0.00(+0.00%) |
Jun 15, 2016 | 1.720 | 1.810 | 1.720 | 1.750 | 775,336 | +0.02(+1.16%) |
Jun 14, 2016 | 1.750 | 1.780 | 1.720 | 1.730 | 1,551,130 | -0.03(-1.70%) |
Jun 13, 2016 | 1.800 | 1.820 | 1.750 | 1.760 | 1,067,946 | -0.04(-2.22%) |
Jun 10, 2016 | 1.850 | 1.850 | 1.800 | 1.800 | 748,962 | -0.05(-2.70%) |
Jun 09, 2016 | 1.900 | 1.900 | 1.850 | 1.850 | 950,563 | -0.07(-3.65%) |
Jun 08, 2016 | 1.910 | 1.950 | 1.889 | 1.920 | 980,697 | +0.00(+0.00%) |
Jun 07, 2016 | 1.950 | 2.040 | 1.900 | 1.920 | 3,697,524 | -0.03(-1.54%) |
Jun 06, 2016 | 1.910 | 1.950 | 1.910 | 1.950 | 1,206,884 | +0.04(+2.09%) |
Jun 03, 2016 | 1.840 | 1.910 | 1.840 | 1.910 | 770,048 | +0.06(+3.24%) |
Jun 02, 2016 | 1.830 | 1.890 | 1.830 | 1.850 | 868,762 | -0.02(-1.07%) |
Jun 01, 2016 | 1.910 | 1.920 | 1.820 | 1.870 | 1,669,411 | -0.05(-2.60%) |
May 31, 2016 | 1.810 | 1.950 | 1.790 | 1.920 | 1,793,696 | +0.10(+5.49%) |
May 27, 2016 | 1.800 | 1.820 | 1.820 | 1.820 | 640,800 | +0.03(+1.68%) |
May 26, 2016 | 1.780 | 1.820 | 1.778 | 1.790 | 810,289 | +0.01(+0.56%) |
May 25, 2016 | 1.750 | 1.780 | 1.730 | 1.780 | 761,508 | +0.03(+1.71%) |
May 24, 2016 | 1.770 | 1.820 | 1.720 | 1.750 | 1,315,196 | -0.01(-0.57%) |
May 23, 2016 | 1.680 | 1.780 | 1.680 | 1.760 | 1,241,751 | +0.08(+4.76%) |
May 20, 2016 | 1.710 | 1.740 | 1.650 | 1.680 | 2,327,278 | -0.03(-1.75%) |
May 19, 2016 | 1.750 | 1.770 | 1.710 | 1.710 | 1,017,474 | -0.05(-2.84%) |
May 18, 2016 | 1.780 | 1.810 | 1.750 | 1.760 | 947,788 | -0.03(-1.68%) |
May 17, 2016 | 1.800 | 1.840 | 1.760 | 1.790 | 1,091,387 | -0.02(-1.10%) |
May 16, 2016 | 1.790 | 1.840 | 1.780 | 1.810 | 1,181,502 | +0.02(+1.12%) |
May 13, 2016 | 1.820 | 1.850 | 1.770 | 1.790 | 985,843 | -0.01(-0.56%) |
May 12, 2016 | 1.840 | 1.850 | 1.770 | 1.800 | 1,182,414 | -0.05(-2.70%) |
May 11, 2016 | 1.810 | 1.870 | 1.810 | 1.850 | 873,777 | -0.01(-0.54%) |
May 10, 2016 | 1.880 | 1.900 | 1.740 | 1.860 | 3,140,099 | -0.07(-3.63%) |
May 09, 2016 | 1.900 | 1.960 | 1.900 | 1.930 | 1,472,869 | +0.01(+0.52%) |
May 06, 2016 | 1.980 | 1.990 | 1.900 | 1.920 | 1,610,706 | -0.01(-0.52%) |
May 05, 2016 | 2.020 | 2.020 | 1.920 | 1.930 | 1,347,500 | -0.08(-3.98%) |
May 04, 2016 | 2.010 | 2.030 | 1.940 | 2.010 | 1,752,506 | +0.00(+0.00%) |
May 03, 2016 | 2.040 | 2.040 | 1.990 | 2.010 | 1,554,445 | -0.04(-1.95%) |
May 02, 2016 | 2.040 | 2.080 | 2.010 | 2.050 | 896,917 | -0.01(-0.49%) |
Apr 29, 2016 | 2.050 | 2.090 | 2.010 | 2.060 | 1,599,601 | +0.01(+0.49%) |
Apr 28, 2016 | 2.110 | 2.123 | 2.040 | 2.050 | 1,847,814 | -0.08(-3.76%) |
Apr 27, 2016 | 2.130 | 2.160 | 2.080 | 2.130 | 1,226,268 | -0.01(-0.47%) |
Apr 26, 2016 | 2.150 | 2.220 | 2.110 | 2.140 | 1,120,482 | -0.01(-0.47%) |
Apr 25, 2016 | 2.240 | 2.280 | 2.125 | 2.150 | 2,581,477 | -0.07(-3.15%) |
Apr 22, 2016 | 2.150 | 2.250 | 2.150 | 2.220 | 2,383,568 | +0.07(+3.26%) |
Apr 21, 2016 | 2.130 | 2.170 | 2.122 | 2.150 | 1,195,271 | +0.02(+0.94%) |
Apr 20, 2016 | 2.110 | 2.170 | 2.080 | 2.130 | 1,386,556 | +0.03(+1.43%) |
Apr 19, 2016 | 2.110 | 2.140 | 2.080 | 2.100 | 850,053 | -0.02(-0.94%) |
Apr 18, 2016 | 2.100 | 2.160 | 2.070 | 2.120 | 1,346,431 | +0.01(+0.47%) |
Apr 15, 2016 | 2.130 | 2.190 | 2.085 | 2.110 | 2,038,181 | -0.01(-0.47%) |
Apr 14, 2016 | 2.080 | 2.140 | 2.060 | 2.120 | 2,086,645 | +0.07(+3.41%) |
Apr 13, 2016 | 2.040 | 2.090 | 2.020 | 2.050 | 1,841,399 | +0.00(+0.00%) |
Apr 12, 2016 | 2.000 | 2.080 | 1.990 | 2.050 | 1,657,288 | +0.04(+1.99%) |
Apr 11, 2016 | 2.000 | 2.040 | 1.985 | 2.010 | 630,420 | +0.01(+0.50%) |
Apr 08, 2016 | 2.020 | 2.051 | 1.980 | 2.000 | 1,295,046 | -0.01(-0.50%) |
Apr 07, 2016 | 2.010 | 2.060 | 1.990 | 2.010 | 946,709 | -0.02(-0.99%) |
Apr 06, 2016 | 2.000 | 2.050 | 1.990 | 2.030 | 1,029,773 | +0.03(+1.50%) |
Apr 05, 2016 | 2.000 | 2.041 | 1.980 | 2.000 | 1,140,814 | -0.03(-1.48%) |
Apr 04, 2016 | 2.020 | 2.070 | 2.000 | 2.030 | 700,361 | -0.01(-0.49%) |
Apr 01, 2016 | 2.050 | 2.060 | 2.000 | 2.040 | 788,887 | -0.01(-0.49%) |
Mar 31, 2016 | 2.080 | 2.100 | 2.030 | 2.050 | 935,757 | -0.02(-0.97%) |
Mar 30, 2016 | 2.080 | 2.110 | 2.030 | 2.070 | 1,795,937 | -0.01(-0.48%) |
Mar 29, 2016 | 2.000 | 2.140 | 1.960 | 2.080 | 5,340,690 | +0.07(+3.48%) |
Mar 28, 2016 | 2.020 | 2.030 | 1.950 | 2.010 | 968,756 | -0.01(-0.50%) |
Mar 24, 2016 | 1.940 | 2.020 | 2.020 | 2.020 | 1,515,500 | +0.07(+3.59%) |
Mar 23, 2016 | 2.060 | 2.080 | 1.940 | 1.950 | 3,198,383 | -0.13(-6.25%) |
Mar 22, 2016 | 2.070 | 2.110 | 2.041 | 2.080 | 1,087,900 | +0.01(+0.48%) |
Mar 21, 2016 | 2.050 | 2.110 | 2.050 | 2.070 | 1,081,870 | -0.01(-0.48%) |
Mar 18, 2016 | 2.090 | 2.090 | 2.040 | 2.080 | 1,752,266 | +0.04(+1.96%) |
Mar 17, 2016 | 2.010 | 2.090 | 2.005 | 2.040 | 2,322,248 | +0.03(+1.49%) |
Mar 16, 2016 | 1.940 | 2.020 | 1.931 | 2.010 | 1,522,279 | +0.08(+4.15%) |
Mar 15, 2016 | 1.990 | 2.000 | 1.920 | 1.930 | 1,522,132 | -0.07(-3.50%) |
Mar 14, 2016 | 2.030 | 2.030 | 1.960 | 2.000 | 1,631,810 | -0.04(-1.96%) |
Mar 11, 2016 | 2.100 | 2.110 | 2.000 | 2.040 | 2,399,193 | +0.00(+0.00%) |
Mar 10, 2016 | 2.090 | 2.200 | 2.010 | 2.040 | 7,387,843 | +0.14(+7.37%) |
Mar 09, 2016 | 1.980 | 1.990 | 1.903 | 1.900 | 2,126,511 | -0.05(-2.56%) |
Mar 08, 2016 | 1.950 | 2.020 | 1.910 | 1.950 | 1,720,014 | -0.03(-1.52%) |
Mar 07, 2016 | 2.020 | 2.060 | 1.900 | 1.980 | 4,748,335 | -0.13(-6.16%) |
Mar 04, 2016 | 2.250 | 2.250 | 2.080 | 2.110 | 2,855,622 | -0.11(-4.95%) |
Mar 03, 2016 | 2.130 | 2.230 | 2.120 | 2.220 | 2,503,278 | +0.09(+4.23%) |
Mar 02, 2016 | 2.070 | 2.130 | 2.050 | 2.130 | 1,298,788 | +0.06(+2.90%) |
Mar 01, 2016 | 2.100 | 2.140 | 2.050 | 2.070 | 1,163,475 | -0.01(-0.48%) |
Feb 29, 2016 | 2.050 | 2.130 | 2.030 | 2.080 | 1,822,916 | +0.06(+2.97%) |
Feb 26, 2016 | 1.920 | 2.070 | 1.920 | 2.020 | 3,144,968 | +0.10(+5.21%) |
Feb 25, 2016 | 1.860 | 1.935 | 1.833 | 1.920 | 1,683,590 | +0.06(+3.23%) |
Feb 24, 2016 | 1.830 | 1.860 | 1.760 | 1.860 | 1,403,050 | +0.04(+2.20%) |
Feb 23, 2016 | 1.790 | 1.870 | 1.790 | 1.820 | 794,507 | -0.02(-1.09%) |
Feb 22, 2016 | 1.800 | 1.880 | 1.770 | 1.840 | 1,977,544 | +0.09(+5.14%) |
Feb 19, 2016 | 1.800 | 1.810 | 1.730 | 1.750 | 853,466 | -0.04(-2.23%) |
Feb 18, 2016 | 1.850 | 1.870 | 1.770 | 1.790 | 1,158,116 | -0.04(-2.19%) |
Feb 17, 2016 | 1.750 | 1.890 | 1.750 | 1.830 | 3,765,623 | +0.09(+5.17%) |
Feb 16, 2016 | 1.700 | 1.750 | 1.695 | 1.740 | 1,280,951 | +0.07(+4.19%) |
Feb 12, 2016 | 1.640 | 1.670 | 1.670 | 1.670 | 1,567,900 | +0.06(+3.73%) |
Feb 11, 2016 | 1.570 | 1.620 | 1.550 | 1.610 | 1,097,436 | -0.00(-0.31%) |
Feb 10, 2016 | 1.560 | 1.670 | 1.550 | 1.615 | 1,093,017 | +0.05(+3.53%) |
Feb 09, 2016 | 1.580 | 1.620 | 1.550 | 1.560 | 1,596,828 | -0.05(-3.11%) |
Feb 08, 2016 | 1.650 | 1.680 | 1.600 | 1.610 | 1,123,076 | -0.07(-4.17%) |
Feb 05, 2016 | 1.700 | 1.735 | 1.673 | 1.680 | 781,719 | -0.04(-2.33%) |
Feb 04, 2016 | 1.700 | 1.745 | 1.660 | 1.720 | 1,103,303 | +0.04(+2.38%) |
Feb 03, 2016 | 1.700 | 1.710 | 1.610 | 1.680 | 1,274,665 | +0.01(+0.60%) |
Feb 02, 2016 | 1.730 | 1.740 | 1.660 | 1.670 | 1,649,251 | -0.12(-6.70%) |