Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.750 | 2.070 | 1.720 | 1.750 | 10,338,143 | +0.00(+0.00%) |
Jul 28, 2017 | 1.450 | 1.770 | 1.440 | 1.750 | 8,629,826 | +0.30(+20.69%) |
Jul 27, 2017 | 1.400 | 1.450 | 1.400 | 1.450 | 441,701 | +0.04(+2.84%) |
Jul 26, 2017 | 1.370 | 1.460 | 1.370 | 1.410 | 593,103 | +0.04(+2.92%) |
Jul 25, 2017 | 1.470 | 1.480 | 1.330 | 1.370 | 2,341,646 | -0.10(-6.80%) |
Jul 24, 2017 | 1.630 | 1.630 | 1.460 | 1.470 | 1,485,869 | -0.13(-8.13%) |
Jul 21, 2017 | 1.630 | 1.640 | 1.560 | 1.600 | 647,747 | -0.03(-1.84%) |
Jul 20, 2017 | 1.630 | 1.640 | 1.610 | 1.630 | 226,669 | +0.01(+0.62%) |
Jul 19, 2017 | 1.630 | 1.681 | 1.600 | 1.620 | 650,550 | +0.01(+0.62%) |
Jul 18, 2017 | 1.640 | 1.640 | 1.600 | 1.610 | 378,606 | -0.02(-1.23%) |
Jul 17, 2017 | 1.650 | 1.650 | 1.600 | 1.630 | 342,989 | -0.01(-0.61%) |
Jul 14, 2017 | 1.640 | 1.640 | 1.600 | 1.640 | 499,377 | +0.00(+0.00%) |
Jul 13, 2017 | 1.690 | 1.700 | 1.600 | 1.640 | 805,080 | -0.05(-2.96%) |
Jul 12, 2017 | 1.620 | 1.690 | 1.610 | 1.690 | 599,875 | +0.08(+4.97%) |
Jul 11, 2017 | 1.590 | 1.640 | 1.580 | 1.610 | 580,853 | +0.02(+1.26%) |
Jul 10, 2017 | 1.620 | 1.630 | 1.530 | 1.590 | 1,245,554 | -0.02(-1.24%) |
Jul 07, 2017 | 1.680 | 1.680 | 1.510 | 1.610 | 1,732,716 | -0.07(-4.17%) |
Jul 06, 2017 | 1.700 | 1.710 | 1.670 | 1.680 | 311,065 | -0.03(-1.75%) |
Jul 05, 2017 | 1.720 | 1.720 | 1.680 | 1.710 | 608,166 | -0.01(-0.58%) |
Jul 03, 2017 | 1.800 | 1.800 | 1.700 | 1.720 | 488,439 | -0.03(-1.71%) |
Jun 30, 2017 | 1.710 | 1.785 | 1.680 | 1.750 | 656,451 | +0.04(+2.34%) |
Jun 29, 2017 | 1.760 | 1.760 | 1.670 | 1.710 | 835,597 | -0.04(-2.29%) |
Jun 28, 2017 | 1.770 | 1.789 | 1.720 | 1.750 | 830,064 | -0.04(-2.23%) |
Jun 27, 2017 | 1.850 | 1.850 | 1.720 | 1.790 | 1,288,074 | -0.04(-2.19%) |
Jun 26, 2017 | 1.890 | 1.900 | 1.800 | 1.830 | 667,862 | -0.05(-2.66%) |
Jun 23, 2017 | 1.850 | 1.900 | 1.780 | 1.880 | 1,477,636 | +0.03(+1.62%) |
Jun 22, 2017 | 1.820 | 1.920 | 1.780 | 1.850 | 1,813,908 | +0.04(+2.21%) |
Jun 21, 2017 | 1.790 | 1.820 | 1.720 | 1.810 | 721,423 | +0.03(+1.69%) |
Jun 20, 2017 | 1.780 | 1.780 | 1.720 | 1.780 | 765,299 | -0.02(-1.11%) |
Jun 19, 2017 | 1.840 | 1.870 | 1.750 | 1.800 | 971,010 | -0.03(-1.64%) |
Jun 16, 2017 | 1.929 | 1.929 | 1.730 | 1.830 | 1,931,781 | +0.02(+1.10%) |
Jun 15, 2017 | 1.680 | 1.880 | 1.655 | 1.810 | 2,424,984 | +0.10(+5.85%) |
Jun 14, 2017 | 1.790 | 1.800 | 1.650 | 1.710 | 1,294,617 | -0.09(-5.00%) |
Jun 13, 2017 | 1.810 | 1.820 | 1.750 | 1.800 | 767,848 | -0.02(-1.10%) |
Jun 12, 2017 | 1.830 | 1.970 | 1.740 | 1.820 | 1,468,709 | -0.07(-3.70%) |
Jun 09, 2017 | 1.825 | 1.900 | 1.720 | 1.890 | 1,479,183 | +0.05(+2.72%) |
Jun 08, 2017 | 1.870 | 2.000 | 1.650 | 1.840 | 5,329,884 | +0.00(+0.00%) |
Jun 07, 2017 | 1.630 | 1.850 | 1.630 | 1.840 | 4,182,419 | +0.20(+12.20%) |
Jun 06, 2017 | 1.470 | 1.650 | 1.460 | 1.640 | 5,335,680 | +0.18(+12.33%) |
Jun 05, 2017 | 1.420 | 1.460 | 1.380 | 1.460 | 703,326 | +0.06(+4.29%) |
Jun 02, 2017 | 1.420 | 1.420 | 1.370 | 1.400 | 336,142 | +0.03(+2.19%) |
Jun 01, 2017 | 1.390 | 1.450 | 1.370 | 1.370 | 621,872 | +0.00(+0.00%) |
May 31, 2017 | 1.370 | 1.370 | 1.350 | 1.370 | 248,998 | +0.00(+0.00%) |
May 30, 2017 | 1.390 | 1.390 | 1.340 | 1.370 | 409,759 | -0.02(-1.44%) |
May 26, 2017 | 1.380 | 1.390 | 1.350 | 1.390 | 196,599 | +0.01(+0.72%) |
May 25, 2017 | 1.380 | 1.390 | 1.360 | 1.380 | 320,713 | -0.01(-0.72%) |
May 24, 2017 | 1.380 | 1.390 | 1.360 | 1.390 | 294,086 | -0.01(-0.71%) |
May 23, 2017 | 1.370 | 1.400 | 1.360 | 1.400 | 208,651 | +0.01(+0.72%) |
May 22, 2017 | 1.390 | 1.390 | 1.350 | 1.390 | 322,601 | +0.02(+1.46%) |
May 19, 2017 | 1.300 | 1.370 | 1.300 | 1.370 | 287,741 | +0.04(+3.01%) |
May 18, 2017 | 1.360 | 1.360 | 1.320 | 1.330 | 525,929 | -0.04(-2.92%) |
May 17, 2017 | 1.420 | 1.420 | 1.350 | 1.370 | 298,177 | -0.03(-2.14%) |
May 16, 2017 | 1.400 | 1.410 | 1.370 | 1.400 | 331,322 | +0.01(+0.72%) |
May 15, 2017 | 1.440 | 1.440 | 1.350 | 1.390 | 320,870 | -0.01(-0.71%) |
May 12, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 314,076 | +0.00(+0.00%) |
May 11, 2017 | 1.480 | 1.480 | 1.370 | 1.400 | 555,647 | -0.04(-2.78%) |
May 10, 2017 | 1.400 | 1.480 | 1.400 | 1.440 | 842,089 | +0.04(+2.86%) |
May 09, 2017 | 1.380 | 1.400 | 1.340 | 1.400 | 872,683 | +0.09(+6.87%) |
May 08, 2017 | 1.320 | 1.350 | 1.290 | 1.310 | 444,018 | +0.00(+0.00%) |
May 05, 2017 | 1.280 | 1.310 | 1.250 | 1.310 | 666,362 | +0.00(+0.00%) |
May 04, 2017 | 1.330 | 1.340 | 1.130 | 1.310 | 1,562,353 | -0.05(-3.68%) |
May 03, 2017 | 1.390 | 1.390 | 1.330 | 1.360 | 511,140 | -0.03(-2.16%) |
May 02, 2017 | 1.410 | 1.410 | 1.350 | 1.390 | 601,779 | +0.01(+0.72%) |
May 01, 2017 | 1.470 | 1.519 | 1.350 | 1.380 | 1,519,447 | -0.02(-1.43%) |
Apr 28, 2017 | 1.380 | 1.400 | 1.370 | 1.400 | 419,188 | +0.03(+2.19%) |
Apr 27, 2017 | 1.400 | 1.420 | 1.350 | 1.370 | 723,873 | -0.04(-2.84%) |
Apr 26, 2017 | 1.460 | 1.470 | 1.380 | 1.410 | 1,057,106 | -0.04(-2.76%) |
Apr 25, 2017 | 1.500 | 1.550 | 1.430 | 1.450 | 2,265,751 | -0.03(-2.03%) |
Apr 24, 2017 | 1.420 | 1.490 | 1.380 | 1.480 | 2,035,690 | +0.09(+6.47%) |
Apr 21, 2017 | 1.350 | 1.390 | 1.310 | 1.390 | 1,592,014 | +0.05(+3.73%) |
Apr 20, 2017 | 1.302 | 1.340 | 1.280 | 1.340 | 769,322 | +0.01(+0.75%) |
Apr 19, 2017 | 1.340 | 1.340 | 1.300 | 1.330 | 432,167 | +0.00(+0.00%) |
Apr 18, 2017 | 1.330 | 1.340 | 1.300 | 1.330 | 520,495 | +0.00(+0.00%) |
Apr 17, 2017 | 1.370 | 1.370 | 1.310 | 1.330 | 664,397 | +0.00(+0.00%) |
Apr 13, 2017 | 1.300 | 1.340 | 1.300 | 1.330 | 520,124 | +0.02(+1.53%) |
Apr 12, 2017 | 1.350 | 1.360 | 1.300 | 1.310 | 920,756 | -0.04(-2.96%) |
Apr 11, 2017 | 1.350 | 1.360 | 1.320 | 1.350 | 872,093 | +0.02(+1.50%) |
Apr 10, 2017 | 1.370 | 1.370 | 1.320 | 1.330 | 838,617 | -0.02(-1.48%) |
Apr 07, 2017 | 1.350 | 1.360 | 1.250 | 1.350 | 2,270,333 | +0.05(+3.85%) |
Apr 06, 2017 | 1.270 | 1.300 | 1.190 | 1.300 | 878,613 | +0.04(+3.17%) |
Apr 05, 2017 | 1.280 | 1.300 | 1.220 | 1.260 | 779,519 | -0.02(-1.56%) |
Apr 04, 2017 | 1.280 | 1.310 | 1.200 | 1.280 | 1,266,660 | +0.05(+4.07%) |
Apr 03, 2017 | 1.160 | 1.280 | 1.150 | 1.230 | 1,298,788 | +0.05(+4.24%) |
Mar 31, 2017 | 1.250 | 1.280 | 1.150 | 1.180 | 1,338,410 | -0.07(-5.60%) |
Mar 30, 2017 | 1.220 | 1.350 | 1.160 | 1.250 | 3,896,431 | +0.05(+4.17%) |
Mar 29, 2017 | 1.090 | 1.200 | 1.070 | 1.200 | 2,081,797 | +0.13(+12.15%) |
Mar 28, 2017 | 1.090 | 1.110 | 1.050 | 1.070 | 957,405 | -0.01(-0.93%) |
Mar 27, 2017 | 1.080 | 1.080 | 1.000 | 1.080 | 729,555 | +0.05(+4.85%) |
Mar 24, 2017 | 1.060 | 1.110 | 1.000 | 1.030 | 1,246,030 | -0.01(-0.96%) |
Mar 23, 2017 | 0.9600 | 1.060 | 0.9500 | 1.040 | 1,337,577 | +0.08(+8.33%) |
Mar 22, 2017 | 0.9850 | 0.9850 | 0.9426 | 0.9600 | 520,881 | -0.02(-2.04%) |
Mar 21, 2017 | 0.9600 | 1.048 | 0.9463 | 0.9800 | 2,048,809 | +0.03(+3.16%) |
Mar 20, 2017 | 0.8934 | 0.9700 | 0.8934 | 0.9500 | 331,828 | +0.02(+2.15%) |
Mar 17, 2017 | 0.9200 | 0.9700 | 0.9200 | 0.9300 | 304,666 | -0.04(-4.12%) |
Mar 16, 2017 | 0.9700 | 1.000 | 0.9400 | 0.9700 | 303,278 | +0.00(+0.00%) |
Mar 15, 2017 | 0.9950 | 0.9950 | 0.9312 | 0.9700 | 306,696 | +0.00(+0.00%) |
Mar 14, 2017 | 0.9700 | 1.020 | 0.9600 | 0.9700 | 909,498 | +0.00(+0.00%) |
Mar 13, 2017 | 0.9420 | 0.9700 | 0.9400 | 0.9700 | 301,487 | +0.02(+2.43%) |
Mar 10, 2017 | 0.9600 | 0.9720 | 0.9133 | 0.9470 | 1,362,834 | +0.01(+0.74%) |
Mar 09, 2017 | 0.9000 | 0.9648 | 0.9000 | 0.9400 | 630,548 | +0.02(+2.19%) |
Mar 08, 2017 | 0.9200 | 0.9300 | 0.9010 | 0.9199 | 269,157 | -0.02(-1.61%) |
Mar 07, 2017 | 0.9500 | 0.9500 | 0.9160 | 0.9350 | 200,600 | -0.01(-1.58%) |
Mar 06, 2017 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 379,627 | +0.02(+2.15%) |
Mar 03, 2017 | 0.9297 | 0.9300 | 0.9006 | 0.9300 | 444,009 | +0.00(+0.00%) |
Mar 02, 2017 | 0.9600 | 0.9700 | 0.9000 | 0.9300 | 745,001 | -0.03(-3.12%) |
Mar 01, 2017 | 0.9800 | 0.9800 | 0.9250 | 0.9600 | 450,853 | +0.00(+0.00%) |
Feb 28, 2017 | 0.9800 | 0.9900 | 0.9017 | 0.9600 | 925,633 | -0.00(-0.41%) |
Feb 27, 2017 | 0.9900 | 1.020 | 0.9626 | 0.9640 | 536,434 | -0.02(-1.63%) |
Feb 24, 2017 | 1.050 | 1.050 | 0.9600 | 0.9800 | 780,593 | -0.05(-4.85%) |
Feb 23, 2017 | 1.140 | 1.140 | 0.9800 | 1.030 | 1,352,957 | -0.05(-4.63%) |
Feb 22, 2017 | 0.9801 | 1.090 | 0.9600 | 1.080 | 2,227,549 | +0.06(+5.88%) |
Feb 21, 2017 | 0.9200 | 1.020 | 0.9100 | 1.020 | 2,617,224 | +0.11(+12.09%) |
Feb 17, 2017 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.01(+1.11%) | |
Feb 16, 2017 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 371,530 | +0.01(+1.15%) |
Feb 15, 2017 | 0.9080 | 0.9080 | 0.8800 | 0.8898 | 249,652 | +0.01(+1.11%) |
Feb 14, 2017 | 0.8750 | 0.8900 | 0.8700 | 0.8800 | 340,455 | -0.01(-1.12%) |
Feb 13, 2017 | 0.9100 | 0.9100 | 0.8702 | 0.8900 | 494,667 | -0.02(-2.20%) |
Feb 10, 2017 | 0.9200 | 0.9200 | 0.8600 | 0.9100 | 569,809 | -0.01(-0.55%) |
Feb 09, 2017 | 0.8800 | 0.9150 | 0.8800 | 0.9150 | 434,754 | +0.04(+3.98%) |
Feb 08, 2017 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 320,557 | -0.02(-2.22%) |
Feb 07, 2017 | 0.8890 | 0.9000 | 0.8600 | 0.9000 | 743,189 | +0.00(+0.00%) |
Feb 06, 2017 | 0.9300 | 0.9300 | 0.8901 | 0.9000 | 474,221 | -0.03(-3.23%) |
Feb 03, 2017 | 0.9200 | 0.9400 | 0.9002 | 0.9300 | 561,842 | +0.01(+1.09%) |
Feb 02, 2017 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 429,846 | -0.03(-3.06%) |
Feb 01, 2017 | 0.9600 | 0.9650 | 0.9300 | 0.9490 | 566,554 | -0.00(-0.11%) |
Jan 31, 2017 | 0.9300 | 0.9500 | 0.9166 | 0.9500 | 1,006,455 | +0.03(+3.14%) |
Jan 30, 2017 | 0.9200 | 0.9300 | 0.9000 | 0.9211 | 574,238 | +0.01(+1.12%) |
Jan 27, 2017 | 0.9250 | 0.9250 | 0.8840 | 0.9109 | 589,485 | +0.01(+0.65%) |
Jan 26, 2017 | 0.9250 | 0.9300 | 0.9050 | 0.9050 | 356,640 | -0.02(-1.63%) |
Jan 25, 2017 | 0.9300 | 0.9300 | 0.9000 | 0.9200 | 416,370 | +0.02(+2.22%) |
Jan 24, 2017 | 0.9389 | 0.9389 | 0.8857 | 0.9000 | 460,126 | -0.02(-1.64%) |
Jan 23, 2017 | 0.9200 | 0.9500 | 0.8840 | 0.9150 | 921,119 | -0.02(-2.66%) |
Jan 20, 2017 | 0.9470 | 0.9470 | 0.9100 | 0.9400 | 592,349 | +0.00(+0.43%) |
Jan 19, 2017 | 0.9500 | 0.9500 | 0.9047 | 0.9360 | 685,123 | -0.00(-0.10%) |
Jan 18, 2017 | 0.9600 | 0.9600 | 0.9000 | 0.9369 | 595,267 | -0.00(-0.33%) |
Jan 17, 2017 | 0.9400 | 0.9700 | 0.9200 | 0.9400 | 1,135,605 | +0.04(+4.44%) |
Jan 13, 2017 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.06(+7.14%) | |
Jan 12, 2017 | 0.8650 | 0.8740 | 0.8100 | 0.8400 | 1,700,683 | -0.04(-4.11%) |
Jan 11, 2017 | 0.8800 | 0.8831 | 0.8500 | 0.8760 | 890,605 | +0.02(+1.87%) |
Jan 10, 2017 | 0.8990 | 0.9000 | 0.8521 | 0.8599 | 863,482 | -0.01(-0.73%) |
Jan 09, 2017 | 0.9000 | 0.9000 | 0.8600 | 0.8662 | 1,084,068 | -0.02(-2.31%) |
Jan 06, 2017 | 0.8700 | 0.9101 | 0.8508 | 0.8867 | 1,527,544 | -0.02(-2.56%) |
Jan 05, 2017 | 1.070 | 1.070 | 0.8500 | 0.9100 | 6,534,794 | -0.15(-14.15%) |
Jan 04, 2017 | 1.090 | 1.100 | 1.050 | 1.060 | 446,319 | -0.03(-2.75%) |
Jan 03, 2017 | 1.140 | 1.140 | 1.060 | 1.090 | 682,509 | +0.00(+0.00%) |
Dec 30, 2016 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.150 | 1.160 | 1.060 | 1.090 | 981,863 | -0.05(-4.39%) |
Dec 28, 2016 | 1.165 | 1.200 | 1.100 | 1.140 | 1,523,743 | +0.00(+0.00%) |
Dec 27, 2016 | 1.150 | 1.170 | 1.110 | 1.140 | 819,311 | +0.02(+1.79%) |
Dec 23, 2016 | 1.120 | 1.120 | 1.120 | 0 | +0.04(+3.70%) | |
Dec 22, 2016 | 1.030 | 1.090 | 1.000 | 1.080 | 944,153 | +0.07(+6.93%) |
Dec 21, 2016 | 1.020 | 1.040 | 1.000 | 1.010 | 557,522 | -0.02(-1.94%) |
Dec 20, 2016 | 0.9900 | 1.100 | 0.9850 | 1.030 | 2,768,671 | +0.05(+4.57%) |
Dec 19, 2016 | 0.9600 | 0.9900 | 0.9500 | 0.9850 | 372,342 | +0.04(+4.12%) |
Dec 16, 2016 | 0.9842 | 1.006 | 0.9460 | 0.9460 | 546,964 | -0.03(-3.48%) |
Dec 15, 2016 | 0.9600 | 0.9962 | 0.9250 | 0.9801 | 495,136 | +0.05(+5.39%) |
Dec 14, 2016 | 0.9600 | 0.9824 | 0.9250 | 0.9300 | 621,953 | -0.04(-4.12%) |
Dec 13, 2016 | 1.010 | 1.010 | 0.9500 | 0.9700 | 616,490 | -0.04(-3.96%) |
Dec 12, 2016 | 1.040 | 1.050 | 0.9900 | 1.010 | 694,582 | -0.03(-2.88%) |
Dec 09, 2016 | 1.080 | 1.090 | 1.030 | 1.040 | 648,949 | -0.06(-5.45%) |
Dec 08, 2016 | 1.040 | 1.100 | 1.000 | 1.100 | 628,733 | +0.07(+6.80%) |
Dec 07, 2016 | 1.050 | 1.050 | 1.020 | 1.030 | 656,417 | +0.00(+0.00%) |
Dec 06, 2016 | 1.090 | 1.120 | 0.9700 | 1.030 | 1,134,320 | -0.07(-6.36%) |
Dec 05, 2016 | 0.9400 | 1.100 | 0.9250 | 1.100 | 1,529,333 | +0.17(+18.89%) |
Dec 02, 2016 | 0.9600 | 0.9600 | 0.9000 | 0.9252 | 752,045 | -0.01(-1.05%) |
Dec 01, 2016 | 0.9900 | 0.9900 | 0.9350 | 0.9350 | 626,993 | -0.04(-4.59%) |
Nov 30, 2016 | 0.9850 | 0.9890 | 0.9200 | 0.9800 | 950,724 | +0.01(+0.76%) |
Nov 29, 2016 | 1.010 | 1.020 | 0.9500 | 0.9726 | 839,622 | -0.04(-3.70%) |
Nov 28, 2016 | 1.050 | 1.050 | 1.000 | 1.010 | 507,226 | -0.01(-0.98%) |
Nov 25, 2016 | 1.000 | 1.020 | 0.9700 | 1.020 | 545,999 | +0.01(+0.99%) |
Nov 23, 2016 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.88%) | |
Nov 22, 2016 | 1.120 | 1.140 | 1.000 | 1.040 | 1,619,327 | -0.07(-6.31%) |
Nov 21, 2016 | 1.200 | 1.200 | 1.100 | 1.110 | 1,035,063 | -0.06(-5.13%) |
Nov 18, 2016 | 1.160 | 1.220 | 1.100 | 1.170 | 1,506,964 | +0.04(+3.54%) |
Nov 17, 2016 | 1.150 | 1.170 | 1.080 | 1.130 | 854,997 | -0.02(-1.74%) |
Nov 16, 2016 | 1.180 | 1.190 | 1.150 | 1.150 | 829,648 | -0.04(-3.36%) |
Nov 15, 2016 | 1.220 | 1.240 | 1.180 | 1.190 | 831,671 | -0.04(-3.25%) |
Nov 14, 2016 | 1.200 | 1.290 | 1.150 | 1.230 | 1,063,340 | +0.05(+4.24%) |
Nov 11, 2016 | 1.210 | 1.220 | 1.150 | 1.180 | 781,803 | -0.03(-2.48%) |
Nov 10, 2016 | 1.200 | 1.230 | 1.170 | 1.210 | 1,013,691 | -0.02(-1.63%) |
Nov 09, 2016 | 1.350 | 1.360 | 1.180 | 1.230 | 1,549,967 | -0.10(-7.52%) |
Nov 08, 2016 | 1.440 | 1.440 | 1.320 | 1.330 | 1,375,593 | +0.02(+1.53%) |
Nov 07, 2016 | 1.260 | 1.320 | 1.170 | 1.310 | 1,792,684 | +0.14(+11.97%) |
Nov 04, 2016 | 1.250 | 1.250 | 1.110 | 1.170 | 976,059 | +0.00(+0.00%) |
Nov 03, 2016 | 1.250 | 1.250 | 1.070 | 1.170 | 1,916,530 | -0.05(-4.10%) |
Nov 02, 2016 | 1.270 | 1.270 | 1.210 | 1.220 | 986,730 | -0.04(-3.17%) |
Nov 01, 2016 | 1.310 | 1.320 | 1.240 | 1.260 | 712,625 | -0.03(-2.33%) |
Oct 31, 2016 | 1.340 | 1.350 | 1.250 | 1.290 | 1,036,359 | -0.02(-1.53%) |
Oct 28, 2016 | 1.330 | 1.350 | 1.250 | 1.310 | 980,203 | -0.04(-2.96%) |
Oct 27, 2016 | 1.380 | 1.390 | 1.320 | 1.350 | 668,766 | -0.02(-1.46%) |
Oct 26, 2016 | 1.430 | 1.450 | 1.340 | 1.370 | 1,375,537 | -0.01(-0.72%) |
Oct 25, 2016 | 1.280 | 1.400 | 1.270 | 1.380 | 1,942,522 | +0.12(+9.52%) |
Oct 24, 2016 | 1.210 | 1.270 | 1.170 | 1.260 | 774,442 | +0.07(+5.88%) |
Oct 21, 2016 | 1.250 | 1.250 | 1.170 | 1.190 | 778,985 | -0.04(-3.25%) |
Oct 20, 2016 | 1.190 | 1.270 | 1.170 | 1.230 | 852,349 | +0.07(+6.03%) |
Oct 19, 2016 | 1.160 | 1.220 | 1.120 | 1.160 | 1,155,599 | +0.00(+0.00%) |
Oct 18, 2016 | 1.220 | 1.235 | 1.120 | 1.160 | 1,632,832 | -0.05(-4.13%) |
Oct 17, 2016 | 1.280 | 1.280 | 1.190 | 1.210 | 939,258 | -0.05(-3.97%) |
Oct 14, 2016 | 1.360 | 1.390 | 1.200 | 1.260 | 2,137,723 | -0.02(-1.56%) |
Oct 13, 2016 | 1.220 | 1.370 | 1.210 | 1.280 | 1,220,213 | +0.00(+0.00%) |
Oct 12, 2016 | 1.370 | 1.370 | 1.250 | 1.280 | 1,214,147 | -0.10(-7.25%) |
Oct 11, 2016 | 1.440 | 1.450 | 1.350 | 1.380 | 815,046 | -0.04(-2.82%) |
Oct 10, 2016 | 1.400 | 1.440 | 1.390 | 1.420 | 625,666 | +0.03(+2.16%) |
Oct 07, 2016 | 1.400 | 1.410 | 1.320 | 1.390 | 894,385 | +0.00(+0.00%) |
Oct 06, 2016 | 1.420 | 1.430 | 1.290 | 1.390 | 1,408,416 | -0.03(-2.11%) |
Oct 05, 2016 | 1.580 | 1.620 | 1.140 | 1.420 | 4,233,647 | -0.12(-7.79%) |
Oct 04, 2016 | 1.500 | 1.710 | 1.450 | 1.540 | 3,748,912 | +0.04(+2.67%) |
Oct 03, 2016 | 1.460 | 1.500 | 1.460 | 1.500 | 1,354,893 | +0.05(+3.45%) |
Sep 30, 2016 | 1.450 | 1.480 | 1.390 | 1.450 | 1,627,922 | +0.01(+0.69%) |
Sep 29, 2016 | 1.380 | 1.460 | 1.370 | 1.440 | 2,336,901 | +0.10(+7.46%) |
Sep 28, 2016 | 1.260 | 1.390 | 1.250 | 1.340 | 1,806,618 | +0.09(+7.20%) |
Sep 27, 2016 | 1.210 | 1.260 | 1.170 | 1.250 | 508,671 | +0.09(+7.76%) |
Sep 26, 2016 | 1.160 | 1.190 | 1.160 | 1.160 | 252,624 | +0.00(+0.00%) |
Sep 23, 2016 | 1.180 | 1.200 | 1.150 | 1.160 | 377,674 | -0.01(-0.85%) |
Sep 22, 2016 | 1.260 | 1.270 | 1.150 | 1.170 | 745,026 | -0.08(-6.40%) |
Sep 21, 2016 | 1.230 | 1.280 | 1.200 | 1.250 | 933,007 | +0.04(+3.31%) |
Sep 20, 2016 | 1.130 | 1.210 | 1.100 | 1.210 | 937,707 | +0.09(+8.04%) |
Sep 19, 2016 | 1.100 | 1.120 | 1.080 | 1.120 | 534,793 | +0.02(+1.82%) |
Sep 16, 2016 | 1.060 | 1.100 | 1.040 | 1.100 | 540,357 | +0.04(+3.77%) |
Sep 15, 2016 | 1.060 | 1.090 | 1.040 | 1.060 | 345,970 | +0.01(+0.95%) |
Sep 14, 2016 | 1.060 | 1.070 | 1.040 | 1.050 | 155,675 | +0.01(+0.96%) |
Sep 13, 2016 | 1.060 | 1.060 | 1.020 | 1.040 | 454,162 | -0.01(-0.95%) |
Sep 12, 2016 | 1.050 | 1.080 | 1.020 | 1.050 | 476,535 | -0.03(-2.78%) |
Sep 09, 2016 | 1.090 | 1.110 | 1.060 | 1.080 | 555,396 | -0.01(-0.92%) |
Sep 08, 2016 | 1.070 | 1.100 | 1.060 | 1.090 | 422,272 | +0.03(+2.83%) |
Sep 07, 2016 | 1.080 | 1.100 | 1.050 | 1.060 | 640,780 | -0.04(-3.64%) |
Sep 06, 2016 | 1.070 | 1.120 | 1.050 | 1.100 | 1,053,567 | +0.05(+4.76%) |
Sep 02, 2016 | 1.040 | 1.050 | 1.050 | 1.050 | 272,900 | +0.02(+1.94%) |
Sep 01, 2016 | 1.000 | 1.050 | 1.000 | 1.030 | 329,211 | +0.01(+0.98%) |
Aug 31, 2016 | 1.070 | 1.070 | 1.000 | 1.020 | 483,076 | -0.02(-1.92%) |
Aug 30, 2016 | 1.070 | 1.080 | 1.030 | 1.040 | 189,371 | -0.04(-3.70%) |
Aug 29, 2016 | 1.030 | 1.080 | 1.030 | 1.080 | 138,374 | +0.04(+3.85%) |
Aug 26, 2016 | 1.040 | 1.070 | 1.030 | 1.040 | 159,444 | +0.00(+0.00%) |
Aug 25, 2016 | 1.070 | 1.070 | 1.030 | 1.040 | 214,452 | -0.03(-2.80%) |
Aug 24, 2016 | 1.110 | 1.120 | 1.030 | 1.070 | 575,393 | +0.00(+0.00%) |
Aug 23, 2016 | 1.070 | 1.130 | 1.020 | 1.070 | 625,122 | +0.00(+0.00%) |
Aug 22, 2016 | 1.120 | 1.140 | 1.050 | 1.070 | 358,055 | -0.03(-2.73%) |
Aug 19, 2016 | 1.090 | 1.130 | 1.080 | 1.100 | 671,254 | +0.02(+1.85%) |
Aug 18, 2016 | 1.100 | 1.100 | 1.050 | 1.080 | 451,148 | -0.02(-1.82%) |
Aug 17, 2016 | 1.120 | 1.150 | 1.065 | 1.100 | 980,595 | -0.02(-1.79%) |
Aug 16, 2016 | 1.000 | 1.140 | 1.000 | 1.120 | 1,895,157 | +0.10(+9.80%) |
Aug 15, 2016 | 0.9225 | 1.030 | 0.9225 | 1.020 | 762,988 | +0.05(+5.67%) |
Aug 12, 2016 | 0.9470 | 1.000 | 0.9133 | 0.9653 | 501,365 | +0.03(+2.68%) |
Aug 11, 2016 | 0.8916 | 0.9600 | 0.8916 | 0.9401 | 232,132 | +0.03(+2.77%) |
Aug 10, 2016 | 0.8851 | 0.9347 | 0.8851 | 0.9148 | 254,132 | -0.00(-0.51%) |
Aug 09, 2016 | 0.8896 | 0.9350 | 0.8896 | 0.9195 | 276,475 | +0.02(+1.83%) |
Aug 08, 2016 | 0.8916 | 0.9600 | 0.8900 | 0.9030 | 302,503 | -0.02(-2.33%) |
Aug 05, 2016 | 0.8446 | 0.9800 | 0.8400 | 0.9245 | 1,091,172 | -0.01(-1.34%) |
Aug 04, 2016 | 0.8700 | 0.9700 | 0.8700 | 0.9371 | 462,951 | -0.03(-3.39%) |
Aug 03, 2016 | 1.000 | 1.070 | 0.9637 | 0.9700 | 1,466,402 | -0.03(-2.71%) |
Aug 02, 2016 | 0.9200 | 1.040 | 0.9030 | 0.9970 | 2,180,081 | +0.08(+8.87%) |