Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.130 | 5.265 | 4.890 | 5.024 | 314,170 | -0.06(-1.09%) |
Feb 27, 2017 | 4.810 | 5.123 | 4.760 | 5.080 | 330,011 | +0.27(+5.60%) |
Feb 24, 2017 | 4.806 | 4.900 | 4.580 | 4.810 | 310,390 | -0.05(-1.01%) |
Feb 23, 2017 | 4.966 | 4.990 | 4.830 | 4.859 | 160,003 | -0.06(-1.23%) |
Feb 22, 2017 | 5.041 | 5.070 | 4.800 | 4.920 | 250,102 | -0.13(-2.54%) |
Feb 21, 2017 | 5.094 | 5.150 | 4.958 | 5.048 | 308,617 | +0.04(+0.74%) |
Feb 17, 2017 | 5.011 | 5.011 | 5.011 | 0 | +0.04(+0.82%) | |
Feb 16, 2017 | 4.880 | 5.150 | 4.870 | 4.970 | 321,672 | -0.04(-0.89%) |
Feb 15, 2017 | 4.625 | 5.104 | 4.620 | 5.015 | 441,793 | +0.43(+9.49%) |
Feb 14, 2017 | 4.495 | 4.621 | 4.400 | 4.580 | 290,514 | +0.15(+3.30%) |
Feb 13, 2017 | 4.225 | 4.480 | 4.180 | 4.434 | 344,061 | +0.22(+5.31%) |
Feb 10, 2017 | 4.290 | 4.290 | 4.188 | 4.210 | 111,454 | +0.03(+0.72%) |
Feb 09, 2017 | 4.250 | 4.255 | 4.160 | 4.180 | 142,818 | +0.06(+1.37%) |
Feb 08, 2017 | 4.155 | 4.220 | 4.086 | 4.124 | 79,532 | +0.05(+1.24%) |
Feb 07, 2017 | 4.165 | 4.220 | 4.073 | 4.073 | 165,659 | +0.00(+0.07%) |
Feb 06, 2017 | 4.000 | 4.120 | 3.920 | 4.070 | 237,722 | -0.15(-3.55%) |
Feb 03, 2017 | 4.214 | 4.240 | 4.160 | 4.220 | 85,108 | +0.03(+0.72%) |
Feb 02, 2017 | 4.190 | 4.240 | 4.157 | 4.190 | 121,138 | +0.05(+1.12%) |
Feb 01, 2017 | 3.940 | 4.150 | 3.915 | 4.143 | 112,874 | +0.17(+4.37%) |
Jan 31, 2017 | 3.850 | 4.010 | 3.800 | 3.970 | 111,675 | +0.12(+3.00%) |
Jan 30, 2017 | 3.994 | 4.100 | 3.850 | 3.854 | 167,043 | -0.15(-3.64%) |
Jan 27, 2017 | 4.130 | 4.160 | 3.954 | 4.000 | 173,303 | -0.11(-2.65%) |
Jan 26, 2017 | 4.182 | 4.270 | 4.056 | 4.109 | 71,165 | +0.01(+0.22%) |
Jan 25, 2017 | 4.180 | 4.207 | 4.080 | 4.100 | 83,722 | -0.07(-1.68%) |
Jan 24, 2017 | 4.199 | 4.300 | 4.130 | 4.170 | 80,225 | -0.00(-0.04%) |
Jan 23, 2017 | 4.180 | 4.250 | 4.150 | 4.172 | 101,703 | -0.01(-0.32%) |
Jan 20, 2017 | 4.170 | 4.260 | 4.100 | 4.185 | 93,717 | +0.01(+0.13%) |
Jan 19, 2017 | 4.200 | 4.235 | 4.147 | 4.179 | 79,337 | +0.02(+0.55%) |
Jan 18, 2017 | 4.300 | 4.400 | 4.142 | 4.157 | 210,474 | -0.15(-3.46%) |
Jan 17, 2017 | 4.321 | 4.333 | 4.150 | 4.306 | 218,805 | +0.17(+4.21%) |
Jan 13, 2017 | 4.131 | 4.131 | 4.131 | 0 | +0.08(+1.86%) | |
Jan 12, 2017 | 4.170 | 4.170 | 3.960 | 4.056 | 149,560 | -0.07(-1.63%) |
Jan 11, 2017 | 4.328 | 4.330 | 4.050 | 4.123 | 235,190 | -0.19(-4.33%) |
Jan 10, 2017 | 4.110 | 4.322 | 4.110 | 4.310 | 219,856 | +0.19(+4.60%) |
Jan 09, 2017 | 4.010 | 4.129 | 4.000 | 4.121 | 212,562 | +0.10(+2.50%) |
Jan 06, 2017 | 4.000 | 4.029 | 3.930 | 4.020 | 113,237 | +0.07(+1.65%) |
Jan 05, 2017 | 3.920 | 4.040 | 3.847 | 3.955 | 213,648 | +0.03(+0.78%) |
Jan 04, 2017 | 3.850 | 3.940 | 3.837 | 3.924 | 115,071 | +0.11(+2.99%) |
Jan 03, 2017 | 3.770 | 3.870 | 3.720 | 3.810 | 84,227 | +0.05(+1.33%) |
Dec 30, 2016 | 3.760 | 3.760 | 3.760 | 0 | +0.02(+0.53%) | |
Dec 29, 2016 | 3.667 | 3.750 | 3.590 | 3.740 | 63,910 | +0.09(+2.47%) |
Dec 28, 2016 | 3.670 | 3.720 | 3.570 | 3.650 | 155,966 | -0.06(-1.62%) |
Dec 27, 2016 | 3.610 | 3.720 | 3.548 | 3.710 | 101,807 | +0.17(+4.89%) |
Dec 23, 2016 | 3.537 | 3.537 | 3.537 | 0 | +0.05(+1.35%) | |
Dec 22, 2016 | 3.272 | 3.610 | 3.235 | 3.490 | 90,372 | +0.15(+4.52%) |
Dec 21, 2016 | 3.431 | 3.460 | 3.320 | 3.339 | 56,692 | -0.03(-0.92%) |
Dec 20, 2016 | 3.400 | 3.490 | 3.050 | 3.370 | 185,265 | -0.04(-1.14%) |
Dec 19, 2016 | 3.816 | 3.850 | 3.396 | 3.409 | 200,788 | -0.44(-11.44%) |
Dec 16, 2016 | 3.926 | 3.950 | 3.810 | 3.849 | 49,034 | -0.07(-1.71%) |
Dec 15, 2016 | 3.913 | 3.950 | 3.830 | 3.916 | 44,316 | -0.03(-0.86%) |
Dec 14, 2016 | 4.180 | 4.280 | 3.888 | 3.950 | 151,669 | -0.10(-2.53%) |
Dec 13, 2016 | 3.984 | 4.205 | 3.878 | 4.053 | 172,653 | +0.17(+4.45%) |
Dec 12, 2016 | 3.820 | 3.910 | 3.770 | 3.880 | 70,112 | +0.05(+1.35%) |
Dec 09, 2016 | 3.902 | 3.996 | 3.796 | 3.829 | 85,139 | -0.04(-1.05%) |
Dec 08, 2016 | 4.029 | 4.110 | 3.862 | 3.869 | 98,800 | -0.07(-1.80%) |
Dec 07, 2016 | 3.699 | 3.960 | 3.650 | 3.940 | 115,406 | +0.23(+6.13%) |
Dec 06, 2016 | 3.840 | 3.930 | 3.699 | 3.712 | 158,275 | -0.23(-5.80%) |
Dec 05, 2016 | 4.149 | 4.160 | 3.900 | 3.941 | 154,131 | -0.10(-2.47%) |
Dec 02, 2016 | 4.123 | 4.160 | 4.000 | 4.041 | 127,053 | +0.02(+0.39%) |
Dec 01, 2016 | 4.221 | 4.270 | 3.937 | 4.025 | 209,047 | +0.12(+2.95%) |
Nov 30, 2016 | 3.622 | 3.970 | 3.500 | 3.910 | 124,748 | +0.29(+7.95%) |
Nov 29, 2016 | 3.850 | 3.860 | 3.610 | 3.622 | 85,378 | -0.13(-3.49%) |
Nov 28, 2016 | 3.901 | 3.937 | 3.700 | 3.753 | 107,786 | -0.09(-2.35%) |
Nov 25, 2016 | 3.945 | 4.020 | 3.780 | 3.844 | 69,782 | -0.26(-6.31%) |
Nov 23, 2016 | 4.102 | 4.102 | 4.102 | 0 | +0.73(+21.51%) | |
Nov 22, 2016 | 3.760 | 3.760 | 3.160 | 3.376 | 539,770 | -0.82(-19.60%) |
Nov 21, 2016 | 4.910 | 4.910 | 4.148 | 4.199 | 240,516 | -0.60(-12.51%) |
Nov 18, 2016 | 5.000 | 5.163 | 4.390 | 4.800 | 224,960 | +0.02(+0.42%) |
Nov 17, 2016 | 4.330 | 4.780 | 4.330 | 4.780 | 201,554 | +0.47(+10.84%) |
Nov 16, 2016 | 4.970 | 5.790 | 3.780 | 4.313 | 911,389 | -0.38(-8.04%) |
Nov 15, 2016 | 4.295 | 4.690 | 3.946 | 4.690 | 364,229 | +0.85(+22.14%) |
Nov 14, 2016 | 3.627 | 3.960 | 3.520 | 3.840 | 301,678 | +0.41(+11.95%) |
Nov 11, 2016 | 3.400 | 3.668 | 3.210 | 3.430 | 314,718 | +0.03(+0.88%) |
Nov 10, 2016 | 3.030 | 3.487 | 3.030 | 3.400 | 220,514 | +0.39(+12.99%) |
Nov 09, 2016 | 2.911 | 3.009 | 2.830 | 3.009 | 105,093 | +0.02(+0.72%) |
Nov 08, 2016 | 2.970 | 3.009 | 2.920 | 2.987 | 71,273 | +0.02(+0.80%) |
Nov 07, 2016 | 2.990 | 2.990 | 2.900 | 2.964 | 78,759 | +0.13(+4.70%) |
Nov 04, 2016 | 2.833 | 2.833 | 2.720 | 2.831 | 34,473 | +0.00(+0.07%) |
Nov 03, 2016 | 2.864 | 2.910 | 2.789 | 2.829 | 59,667 | +0.02(+0.61%) |
Nov 02, 2016 | 2.920 | 2.970 | 2.796 | 2.812 | 87,390 | -0.11(-3.71%) |
Nov 01, 2016 | 2.892 | 2.933 | 2.844 | 2.920 | 61,681 | +0.10(+3.50%) |
Oct 31, 2016 | 2.750 | 2.840 | 2.741 | 2.821 | 91,292 | +0.09(+3.34%) |
Oct 28, 2016 | 2.758 | 2.770 | 2.702 | 2.730 | 37,013 | -0.01(-0.36%) |
Oct 27, 2016 | 2.820 | 2.840 | 2.700 | 2.740 | 71,120 | -0.01(-0.41%) |
Oct 26, 2016 | 2.700 | 2.800 | 2.545 | 2.751 | 79,589 | +0.06(+2.28%) |
Oct 25, 2016 | 2.852 | 2.853 | 2.636 | 2.690 | 66,984 | -0.14(-5.10%) |
Oct 24, 2016 | 2.890 | 2.940 | 2.798 | 2.834 | 137,997 | -0.04(-1.23%) |
Oct 21, 2016 | 2.930 | 3.000 | 2.794 | 2.870 | 40,886 | -0.08(-2.87%) |
Oct 20, 2016 | 3.000 | 3.000 | 2.814 | 2.955 | 78,564 | +0.03(+1.19%) |
Oct 19, 2016 | 3.030 | 3.120 | 2.726 | 2.920 | 110,872 | -0.10(-3.37%) |
Oct 18, 2016 | 2.990 | 3.050 | 2.881 | 3.022 | 156,948 | +0.21(+7.39%) |
Oct 17, 2016 | 2.730 | 2.840 | 2.682 | 2.814 | 120,789 | +0.17(+6.33%) |
Oct 14, 2016 | 2.568 | 2.660 | 2.568 | 2.647 | 46,721 | +0.11(+4.44%) |
Oct 13, 2016 | 2.750 | 2.750 | 2.520 | 2.534 | 82,860 | -0.12(-4.38%) |
Oct 12, 2016 | 2.820 | 2.820 | 2.564 | 2.650 | 71,487 | -0.13(-4.76%) |
Oct 11, 2016 | 2.847 | 2.880 | 2.757 | 2.782 | 96,863 | -0.04(-1.33%) |
Oct 10, 2016 | 2.680 | 2.820 | 2.680 | 2.820 | 107,241 | +0.15(+5.42%) |
Oct 07, 2016 | 2.731 | 2.800 | 2.564 | 2.675 | 103,120 | +0.10(+3.87%) |
Oct 06, 2016 | 3.100 | 3.100 | 2.492 | 2.575 | 198,587 | -0.33(-11.50%) |
Oct 05, 2016 | 2.824 | 2.920 | 2.800 | 2.910 | 80,688 | +0.17(+6.22%) |
Oct 04, 2016 | 2.665 | 2.750 | 2.651 | 2.740 | 36,680 | +0.08(+3.00%) |
Oct 03, 2016 | 2.610 | 2.670 | 2.610 | 2.660 | 55,415 | +0.05(+1.92%) |
Sep 30, 2016 | 2.650 | 2.690 | 2.580 | 2.610 | 52,816 | -0.03(-0.98%) |
Sep 29, 2016 | 2.674 | 2.720 | 2.610 | 2.636 | 44,581 | -0.02(-0.59%) |
Sep 28, 2016 | 2.630 | 2.660 | 2.600 | 2.651 | 22,612 | +0.02(+0.81%) |
Sep 27, 2016 | 2.568 | 2.630 | 2.550 | 2.630 | 32,282 | +0.08(+3.14%) |
Sep 26, 2016 | 2.489 | 2.550 | 2.460 | 2.550 | 38,523 | +0.12(+4.94%) |
Sep 23, 2016 | 2.420 | 2.437 | 2.416 | 2.430 | 23,580 | +0.04(+1.67%) |
Sep 22, 2016 | 2.402 | 2.442 | 2.320 | 2.390 | 35,447 | -0.01(-0.29%) |
Sep 21, 2016 | 2.393 | 2.399 | 2.280 | 2.397 | 33,085 | +0.02(+0.71%) |
Sep 20, 2016 | 2.440 | 2.460 | 2.361 | 2.380 | 23,159 | -0.06(-2.27%) |
Sep 19, 2016 | 2.400 | 2.440 | 2.388 | 2.435 | 44,282 | +0.06(+2.63%) |
Sep 16, 2016 | 2.400 | 2.462 | 2.339 | 2.373 | 54,642 | -0.01(-0.30%) |
Sep 15, 2016 | 2.350 | 2.437 | 2.340 | 2.380 | 63,790 | +0.07(+2.93%) |
Sep 14, 2016 | 2.262 | 2.320 | 2.250 | 2.312 | 17,155 | +0.04(+1.86%) |
Sep 13, 2016 | 2.263 | 2.310 | 2.236 | 2.270 | 26,234 | +0.02(+0.98%) |
Sep 12, 2016 | 2.290 | 2.290 | 2.200 | 2.248 | 36,938 | -0.06(-2.58%) |
Sep 09, 2016 | 2.280 | 2.322 | 2.200 | 2.308 | 40,677 | +0.05(+2.11%) |
Sep 08, 2016 | 2.329 | 2.370 | 2.200 | 2.260 | 60,546 | -0.05(-2.16%) |
Sep 07, 2016 | 2.216 | 2.310 | 2.180 | 2.310 | 55,443 | +0.13(+5.96%) |
Sep 06, 2016 | 2.120 | 2.180 | 2.120 | 2.180 | 54,451 | +0.12(+5.83%) |
Sep 02, 2016 | 2.060 | 2.060 | 2.060 | 0 | +0.03(+1.24%) | |
Sep 01, 2016 | 1.990 | 2.035 | 1.980 | 2.035 | 21,000 | +0.06(+3.28%) |
Aug 31, 2016 | 1.954 | 1.970 | 1.931 | 1.970 | 31,855 | +0.03(+1.54%) |
Aug 30, 2016 | 1.929 | 1.963 | 1.929 | 1.940 | 12,150 | +0.05(+2.44%) |
Aug 29, 2016 | 1.987 | 1.990 | 1.870 | 1.894 | 16,589 | -0.11(-5.38%) |
Aug 26, 2016 | 2.033 | 2.033 | 1.970 | 2.002 | 24,880 | -0.01(-0.42%) |
Aug 25, 2016 | 2.010 | 2.040 | 1.990 | 2.010 | 50,900 | +0.03(+1.52%) |
Aug 24, 2016 | 1.962 | 1.986 | 1.959 | 1.980 | 20,055 | +0.06(+3.29%) |
Aug 23, 2016 | 1.863 | 1.920 | 1.833 | 1.917 | 43,100 | +0.08(+4.44%) |
Aug 22, 2016 | 1.910 | 1.910 | 1.819 | 1.835 | 41,398 | +0.00(+0.23%) |
Aug 19, 2016 | 1.837 | 1.860 | 1.820 | 1.831 | 18,035 | +0.00(+0.06%) |
Aug 18, 2016 | 1.870 | 1.870 | 1.790 | 1.830 | 34,174 | -0.04(-2.24%) |
Aug 17, 2016 | 1.845 | 1.880 | 1.826 | 1.872 | 32,966 | +0.01(+0.65%) |
Aug 16, 2016 | 1.805 | 1.880 | 1.800 | 1.860 | 16,043 | +0.08(+4.65%) |
Aug 15, 2016 | 1.826 | 1.826 | 1.730 | 1.777 | 36,422 | -0.06(-3.40%) |
Aug 12, 2016 | 2.015 | 2.015 | 1.770 | 1.840 | 108,108 | -0.22(-10.70%) |
Aug 11, 2016 | 2.120 | 2.150 | 1.977 | 2.060 | 37,275 | -0.04(-1.89%) |
Aug 10, 2016 | 2.070 | 2.120 | 2.070 | 2.100 | 27,529 | +0.05(+2.28%) |
Aug 09, 2016 | 2.069 | 2.100 | 2.037 | 2.053 | 78,118 | +0.01(+0.64%) |
Aug 08, 2016 | 2.160 | 2.160 | 1.960 | 2.040 | 58,798 | +0.10(+5.07%) |
Aug 05, 2016 | 1.940 | 2.000 | 1.927 | 1.942 | 39,248 | +0.01(+0.60%) |
Aug 04, 2016 | 1.833 | 1.960 | 1.814 | 1.930 | 182,271 | +0.09(+5.09%) |
Aug 03, 2016 | 1.800 | 1.861 | 1.780 | 1.837 | 68,489 | +0.06(+3.24%) |
Aug 02, 2016 | 1.722 | 1.779 | 1.722 | 1.779 | 59,289 | -0.02(-1.17%) |
Aug 01, 2016 | 1.740 | 1.800 | 1.740 | 1.800 | 26,723 | +0.10(+5.88%) |
Jul 29, 2016 | 1.722 | 1.770 | 1.676 | 1.700 | 47,406 | -0.10(-5.82%) |
Jul 28, 2016 | 1.697 | 1.805 | 1.697 | 1.805 | 42,940 | +0.16(+9.84%) |
Jul 27, 2016 | 1.670 | 1.710 | 1.639 | 1.643 | 14,572 | -0.09(-5.19%) |
Jul 26, 2016 | 1.880 | 1.910 | 1.653 | 1.733 | 41,990 | -0.12(-6.31%) |
Jul 25, 2016 | 1.934 | 1.934 | 1.760 | 1.850 | 44,054 | +0.13(+7.84%) |
Jul 22, 2016 | 1.586 | 1.716 | 1.585 | 1.716 | 24,475 | +0.13(+8.10%) |
Jul 21, 2016 | 1.543 | 1.590 | 1.543 | 1.587 | 23,198 | +0.04(+2.76%) |
Jul 20, 2016 | 1.511 | 1.550 | 1.500 | 1.544 | 34,674 | +0.06(+3.92%) |
Jul 19, 2016 | 1.483 | 1.510 | 1.441 | 1.486 | 47,150 | +0.01(+0.89%) |
Jul 18, 2016 | 1.370 | 1.490 | 1.370 | 1.473 | 59,847 | +0.11(+8.01%) |
Jul 15, 2016 | 1.295 | 1.390 | 1.290 | 1.364 | 48,830 | +0.09(+7.07%) |
Jul 14, 2016 | 1.270 | 1.276 | 1.270 | 1.274 | 6,624 | +0.01(+1.10%) |
Jul 13, 2016 | 1.260 | 1.260 | 1.260 | 1.260 | 1,750 | -0.00(-0.17%) |
Jul 12, 2016 | 1.269 | 1.269 | 1.256 | 1.262 | 7,110 | +0.01(+0.66%) |
Jul 11, 2016 | 1.264 | 1.275 | 1.250 | 1.254 | 27,000 | -0.01(-0.50%) |
Jul 08, 2016 | 1.245 | 1.221 | 1.260 | 8,147 | +0.01(+1.20%) | |
Jul 07, 2016 | 1.224 | 1.245 | 1.224 | 1.245 | 1,600 | +0.01(+0.89%) |
Jul 05, 2016 | 1.280 | 1.280 | 1.234 | 1.234 | 2,633 | +0.05(+3.96%) |
Jun 30, 2016 | 1.187 | 1.187 | 1.187 | 0 | -0.01(-0.80%) | |
Jun 29, 2016 | 1.197 | 1.197 | 1.197 | 1.197 | 3,500 | -0.01(-0.53%) |
Jun 28, 2016 | 1.203 | 1.203 | 1.203 | 1.203 | 250 | +0.05(+3.90%) |
Jun 27, 2016 | 1.169 | 1.169 | 1.150 | 1.158 | 1,245 | -0.01(-0.87%) |
Jun 24, 2016 | 1.168 | 1.168 | 1.168 | 1.168 | 850 | +0.00(+0.36%) |
Jun 23, 2016 | 1.182 | 1.182 | 1.164 | 1.164 | 3,300 | -0.01(-0.54%) |
Jun 22, 2016 | 1.390 | 1.390 | 1.162 | 1.170 | 5,550 | +0.06(+5.26%) |
Jun 21, 2016 | 1.150 | 1.150 | 1.112 | 1.112 | 700 | -0.03(-2.20%) |
Jun 20, 2016 | 1.139 | 1.400 | 1.110 | 1.137 | 7,000 | +0.04(+4.06%) |
Jun 17, 2016 | 1.110 | 1.110 | 1.092 | 1.092 | 105,400 | -0.03(-2.30%) |
Jun 16, 2016 | 1.118 | 1.118 | 1.118 | 1.118 | 650 | +0.02(+1.64%) |
Jun 15, 2016 | 0.0500 | 1.100 | 1.100 | 1.100 | 4,700 | -0.01(-0.76%) |
Jun 14, 2016 | 1.109 | 1.109 | 1.108 | 1.108 | 3,090 | -0.00(-0.44%) |
Jun 13, 2016 | 1.158 | 1.158 | 1.113 | 1.113 | 8,854 | -0.04(-3.54%) |
Jun 10, 2016 | 1.154 | 1.154 | 1.154 | 1.154 | 1,000 | +0.01(+0.84%) |
Jun 08, 2016 | 1.145 | 1.145 | 1.145 | 0 | -0.01(-0.79%) | |
Jun 07, 2016 | 1.147 | 1.154 | 1.147 | 1.154 | 12,950 | +0.00(+0.31%) |
Jun 06, 2016 | 1.169 | 1.180 | 1.150 | 1.150 | 8,674 | +0.00(+0.17%) |
Jun 03, 2016 | 1.147 | 1.150 | 1.130 | 1.148 | 7,285 | +0.04(+3.93%) |
Jun 02, 2016 | 1.090 | 1.110 | 1.081 | 1.105 | 23,445 | +0.04(+3.58%) |
Jun 01, 2016 | 1.035 | 1.080 | 1.035 | 1.066 | 11,422 | +0.02(+2.36%) |
May 31, 2016 | 1.075 | 1.078 | 1.040 | 1.042 | 7,519 | -0.03(-3.18%) |
May 25, 2016 | 1.076 | 1.076 | 1.076 | 0 | -0.04(-3.41%) | |
May 24, 2016 | 1.124 | 1.130 | 1.114 | 1.114 | 11,267 | +0.02(+1.99%) |
May 19, 2016 | 1.092 | 1.092 | 1.092 | 0 | -0.03(-2.56%) | |
May 18, 2016 | 1.121 | 1.121 | 1.121 | 1.121 | 1,000 | -0.00(-0.09%) |
May 17, 2016 | 1.139 | 1.139 | 1.122 | 1.122 | 8,750 | -0.01(-0.57%) |
May 16, 2016 | 1.143 | 1.143 | 1.128 | 1.128 | 11,000 | -0.02(-1.88%) |
May 12, 2016 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.26%) | |
May 11, 2016 | 1.159 | 1.165 | 1.147 | 1.147 | 1,945 | +0.01(+0.45%) |
May 10, 2016 | 1.131 | 1.142 | 1.130 | 1.142 | 3,010 | +0.01(+1.23%) |
May 09, 2016 | 1.130 | 1.140 | 1.121 | 1.128 | 12,188 | +0.03(+2.55%) |
May 06, 2016 | 1.088 | 1.117 | 1.078 | 1.100 | 99,018 | +0.01(+1.30%) |
May 05, 2016 | 1.124 | 1.130 | 1.086 | 1.086 | 14,060 | -0.06(-5.33%) |
May 04, 2016 | 1.147 | 1.147 | 1.147 | 1.147 | 100 | -0.02(-1.80%) |
May 03, 2016 | 1.208 | 1.215 | 1.168 | 1.168 | 15,870 | -0.05(-3.92%) |
May 02, 2016 | 1.217 | 1.217 | 1.216 | 1.216 | 1,600 | +0.02(+1.94%) |
Apr 29, 2016 | 1.230 | 1.230 | 1.193 | 1.193 | 11,900 | -0.03(-2.80%) |
Apr 28, 2016 | 1.227 | 1.227 | 1.226 | 1.227 | 2,300 | -0.01(-0.45%) |
Apr 27, 2016 | 1.298 | 1.298 | 1.231 | 1.233 | 5,335 | -0.07(-5.48%) |
Apr 26, 2016 | 1.332 | 1.332 | 1.300 | 1.304 | 4,850 | -0.05(-3.41%) |
Apr 25, 2016 | 1.299 | 1.350 | 1.280 | 1.350 | 4,655 | +0.07(+5.47%) |
Apr 22, 2016 | 1.355 | 1.355 | 1.280 | 1.280 | 4,514 | -0.05(-3.98%) |
Apr 21, 2016 | 1.357 | 1.382 | 1.326 | 1.333 | 93,120 | +0.05(+3.91%) |
Apr 20, 2016 | 1.233 | 1.300 | 1.170 | 1.283 | 50,067 | +0.06(+4.51%) |
Apr 19, 2016 | 1.166 | 1.229 | 1.166 | 1.227 | 24,137 | +0.06(+5.13%) |
Apr 18, 2016 | 1.198 | 1.200 | 1.158 | 1.167 | 22,070 | -0.03(-2.79%) |
Apr 15, 2016 | 1.250 | 1.250 | 1.201 | 1.201 | 8,015 | -0.04(-3.15%) |
Apr 14, 2016 | 1.206 | 1.240 | 1.204 | 1.240 | 15,070 | +0.06(+5.00%) |
Apr 13, 2016 | 1.153 | 1.190 | 1.144 | 1.181 | 38,560 | +0.04(+3.62%) |
Apr 12, 2016 | 1.140 | 1.140 | 1.140 | 1.140 | 5,000 | +0.05(+4.46%) |
Apr 11, 2016 | 1.101 | 1.101 | 1.091 | 1.091 | 9,980 | +0.00(+0.34%) |
Apr 08, 2016 | 1.042 | 1.087 | 1.042 | 1.087 | 150,182 | +0.08(+7.97%) |
Apr 07, 2016 | 0.9928 | 1.016 | 0.9928 | 1.007 | 9,100 | +0.01(+1.09%) |
Apr 06, 2016 | 1.010 | 1.010 | 0.9961 | 0.9961 | 18,000 | -0.03(-2.50%) |
Apr 05, 2016 | 1.022 | 1.022 | 1.022 | 1.022 | 700 | -0.02(-2.21%) |
Apr 04, 2016 | 1.023 | 1.045 | 1.022 | 1.045 | 48,000 | +0.01(+0.55%) |
Apr 01, 2016 | 1.036 | 1.039 | 1.017 | 1.039 | 159,165 | -0.01(-1.05%) |
Mar 31, 2016 | 1.050 | 1.050 | 1.050 | 1.050 | 50,000 | +0.07(+6.71%) |
Mar 30, 2016 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 40,000 | +0.01(+0.70%) |
Mar 29, 2016 | 0.9772 | 0.9772 | 0.9772 | 0.9772 | 1,200 | -0.01(-0.59%) |
Mar 28, 2016 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 2,269 | -0.03(-3.12%) |
Mar 21, 2016 | 1.015 | 1.015 | 1.015 | 0 | +0.09(+9.90%) | |
Mar 16, 2016 | 0.9233 | 0.9233 | 0.9233 | 0 | -0.02(-1.97%) | |
Mar 15, 2016 | 0.9419 | 0.9419 | 0.9419 | 0.9419 | 500 | -0.01(-0.82%) |
Mar 11, 2016 | 0.9497 | 0.9497 | 0.9497 | 10 | +0.05(+5.24%) | |
Mar 10, 2016 | 0.9074 | 0.9074 | 0.8937 | 0.9024 | 5,460 | +0.03(+4.01%) |
Mar 04, 2016 | 0.8676 | 0.8676 | 0.8676 | 0 | -0.02(-2.22%) | |
Mar 03, 2016 | 0.8873 | 0.8873 | 0.8873 | 0 | -0.00(-0.34%) |