Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.8670 | 0.8900 | 0.8433 | 0.8631 | 12,915 | -0.04(-4.10%) |
Aug 30, 2017 | 0.8500 | 0.9000 | 0.8100 | 0.9000 | 6,508 | +0.02(+2.51%) |
Aug 29, 2017 | 0.8300 | 0.8980 | 0.8169 | 0.8780 | 35,089 | +0.01(+1.16%) |
Aug 28, 2017 | 0.7800 | 0.9080 | 0.7800 | 0.8679 | 33,553 | +0.04(+4.57%) |
Aug 25, 2017 | 0.9502 | 1.004 | 0.8217 | 0.8300 | 84,212 | -0.12(-12.63%) |
Aug 24, 2017 | 1.050 | 1.079 | 0.9120 | 0.9500 | 71,305 | -0.05(-5.00%) |
Aug 23, 2017 | 1.050 | 1.064 | 1.000 | 1.000 | 3,773 | -0.01(-0.99%) |
Aug 22, 2017 | 1.040 | 1.050 | 1.010 | 1.010 | 10,761 | -0.06(-5.60%) |
Aug 21, 2017 | 1.090 | 1.090 | 1.010 | 1.070 | 2,983 | -0.01(-0.94%) |
Aug 18, 2017 | 1.102 | 1.170 | 1.050 | 1.080 | 33,312 | -0.01(-0.53%) |
Aug 17, 2017 | 1.080 | 1.120 | 1.050 | 1.086 | 9,013 | -0.00(-0.09%) |
Aug 16, 2017 | 1.100 | 1.110 | 1.050 | 1.087 | 26,341 | -0.06(-5.36%) |
Aug 15, 2017 | 1.160 | 1.300 | 1.040 | 1.148 | 120,508 | +0.01(+0.74%) |
Aug 14, 2017 | 1.139 | 1.160 | 1.120 | 1.140 | 5,841 | -0.03(-2.56%) |
Aug 11, 2017 | 1.100 | 1.170 | 1.014 | 1.170 | 64,475 | -0.02(-1.68%) |
Aug 10, 2017 | 1.120 | 1.190 | 0.9535 | 1.190 | 52,522 | +0.05(+4.39%) |
Aug 09, 2017 | 1.190 | 1.199 | 1.140 | 1.140 | 4,314 | -0.03(-2.56%) |
Aug 08, 2017 | 1.210 | 1.236 | 1.170 | 1.170 | 6,558 | -0.01(-0.85%) |
Aug 07, 2017 | 1.170 | 1.210 | 1.150 | 1.180 | 25,521 | +0.01(+0.85%) |
Aug 04, 2017 | 1.240 | 1.240 | 1.160 | 1.170 | 20,105 | -0.06(-4.80%) |
Aug 03, 2017 | 1.210 | 1.240 | 1.210 | 1.229 | 9,947 | +0.02(+1.57%) |
Aug 02, 2017 | 1.190 | 1.222 | 1.160 | 1.210 | 20,228 | +0.00(+0.00%) |
Aug 01, 2017 | 1.190 | 1.230 | 1.170 | 1.210 | 11,179 | +0.00(+0.00%) |
Jul 31, 2017 | 1.200 | 1.290 | 1.160 | 1.210 | 38,181 | +0.01(+0.83%) |
Jul 28, 2017 | 1.200 | 1.247 | 1.200 | 1.200 | 23,777 | -0.01(-0.83%) |
Jul 27, 2017 | 1.220 | 1.254 | 1.200 | 1.210 | 10,370 | -0.02(-1.63%) |
Jul 26, 2017 | 1.210 | 1.250 | 1.199 | 1.230 | 35,741 | +0.03(+2.50%) |
Jul 25, 2017 | 1.220 | 1.240 | 1.200 | 1.200 | 13,054 | -0.02(-1.64%) |
Jul 24, 2017 | 1.230 | 1.240 | 1.190 | 1.220 | 12,292 | -0.01(-0.81%) |
Jul 21, 2017 | 1.230 | 1.240 | 1.170 | 1.230 | 39,176 | +0.01(+0.82%) |
Jul 20, 2017 | 1.230 | 1.207 | 1.220 | 4,944 | -0.01(-0.81%) | |
Jul 19, 2017 | 1.260 | 1.269 | 1.230 | 1.230 | 3,431 | +0.03(+2.50%) |
Jul 18, 2017 | 1.230 | 1.250 | 1.190 | 1.200 | 6,010 | -0.03(-2.44%) |
Jul 17, 2017 | 1.250 | 1.305 | 1.180 | 1.230 | 40,200 | -0.03(-2.38%) |
Jul 14, 2017 | 1.270 | 1.320 | 1.250 | 1.260 | 4,215 | -0.04(-3.00%) |
Jul 13, 2017 | 1.236 | 1.320 | 1.236 | 1.299 | 2,347 | +0.05(+3.92%) |
Jul 12, 2017 | 1.190 | 1.330 | 1.190 | 1.250 | 14,735 | +0.02(+1.63%) |
Jul 11, 2017 | 1.170 | 1.290 | 1.170 | 1.230 | 19,564 | +0.05(+4.57%) |
Jul 10, 2017 | 1.200 | 1.249 | 1.150 | 1.176 | 30,144 | -0.05(-4.37%) |
Jul 07, 2017 | 1.300 | 1.302 | 1.200 | 1.230 | 19,020 | -0.08(-6.11%) |
Jul 06, 2017 | 1.310 | 1.330 | 1.300 | 1.310 | 16,504 | +0.00(+0.00%) |
Jul 05, 2017 | 1.330 | 1.330 | 1.300 | 1.310 | 6,523 | +0.00(+0.00%) |
Jul 03, 2017 | 1.360 | 1.360 | 1.300 | 1.310 | 7,017 | -0.02(-1.50%) |
Jun 30, 2017 | 1.350 | 1.350 | 1.300 | 1.330 | 16,197 | -0.03(-2.21%) |
Jun 29, 2017 | 1.370 | 1.370 | 1.350 | 1.360 | 15,644 | -0.02(-1.45%) |
Jun 28, 2017 | 1.410 | 1.410 | 1.380 | 1.380 | 6,874 | -0.01(-0.72%) |
Jun 27, 2017 | 1.420 | 1.440 | 1.370 | 1.390 | 9,744 | -0.04(-2.80%) |
Jun 26, 2017 | 1.426 | 1.440 | 1.330 | 1.430 | 5,775 | +0.05(+3.62%) |
Jun 23, 2017 | 1.430 | 1.450 | 1.380 | 1.380 | 21,591 | -0.06(-4.17%) |
Jun 22, 2017 | 1.430 | 1.450 | 1.310 | 1.440 | 17,341 | +0.02(+1.41%) |
Jun 21, 2017 | 1.380 | 1.450 | 1.380 | 1.420 | 9,574 | +0.02(+1.43%) |
Jun 20, 2017 | 1.420 | 1.450 | 1.340 | 1.400 | 15,587 | -0.05(-3.45%) |
Jun 19, 2017 | 1.510 | 1.510 | 1.420 | 1.450 | 6,329 | -0.05(-3.33%) |
Jun 16, 2017 | 1.330 | 1.500 | 1.330 | 1.500 | 51,748 | +0.18(+13.64%) |
Jun 15, 2017 | 1.390 | 1.510 | 1.320 | 1.320 | 31,650 | -0.12(-8.33%) |
Jun 14, 2017 | 1.400 | 1.480 | 1.400 | 1.440 | 14,938 | -0.02(-1.22%) |
Jun 13, 2017 | 1.500 | 1.570 | 1.300 | 1.458 | 74,331 | -0.05(-3.63%) |
Jun 12, 2017 | 1.600 | 1.610 | 1.470 | 1.513 | 26,498 | -0.05(-3.03%) |
Jun 09, 2017 | 1.580 | 1.640 | 1.560 | 1.560 | 5,998 | -0.02(-1.27%) |
Jun 08, 2017 | 1.580 | 1.640 | 1.545 | 1.580 | 24,663 | +0.00(+0.00%) |
Jun 07, 2017 | 1.615 | 1.650 | 1.532 | 1.580 | 31,129 | -0.01(-0.63%) |
Jun 06, 2017 | 1.630 | 1.680 | 1.570 | 1.590 | 25,949 | -0.01(-0.63%) |
Jun 05, 2017 | 1.620 | 1.660 | 1.540 | 1.600 | 21,412 | -0.03(-1.84%) |
Jun 02, 2017 | 1.590 | 1.670 | 1.550 | 1.630 | 24,714 | +0.04(+2.52%) |
Jun 01, 2017 | 1.630 | 1.700 | 1.564 | 1.590 | 42,251 | -0.03(-1.85%) |
May 31, 2017 | 1.630 | 1.670 | 1.560 | 1.620 | 52,363 | -0.01(-0.61%) |
May 30, 2017 | 1.700 | 1.720 | 1.551 | 1.630 | 62,465 | +0.02(+1.24%) |
May 26, 2017 | 1.460 | 1.610 | 1.320 | 1.610 | 137,562 | +0.11(+7.33%) |
May 25, 2017 | 1.420 | 1.810 | 1.420 | 1.500 | 1,022,330 | +0.15(+11.11%) |
May 24, 2017 | 1.340 | 1.420 | 1.340 | 1.350 | 34,054 | +0.02(+1.50%) |
May 23, 2017 | 1.290 | 1.430 | 1.290 | 1.330 | 51,650 | +0.12(+9.92%) |
May 22, 2017 | 1.250 | 1.300 | 1.210 | 1.210 | 34,202 | -0.04(-3.20%) |
May 19, 2017 | 1.270 | 1.270 | 1.190 | 1.250 | 44,890 | -0.03(-2.34%) |
May 18, 2017 | 1.306 | 1.330 | 1.270 | 1.280 | 19,202 | -0.02(-1.53%) |
May 17, 2017 | 1.310 | 1.310 | 1.260 | 1.300 | 7,605 | -0.00(-0.01%) |
May 16, 2017 | 1.288 | 1.330 | 1.280 | 1.300 | 55,840 | +0.00(+0.00%) |
May 15, 2017 | 1.305 | 1.310 | 1.250 | 1.300 | 54,697 | -0.04(-2.99%) |
May 12, 2017 | 1.350 | 1.410 | 1.217 | 1.340 | 53,989 | -0.07(-5.28%) |
May 11, 2017 | 1.400 | 1.430 | 1.120 | 1.415 | 384,507 | -0.06(-3.83%) |
May 10, 2017 | 1.155 | 1.600 | 1.141 | 1.471 | 671,199 | +0.34(+30.18%) |
May 09, 2017 | 1.180 | 1.190 | 1.130 | 1.130 | 16,709 | -0.05(-4.24%) |
May 08, 2017 | 1.160 | 1.180 | 1.150 | 1.180 | 4,370 | +0.00(+0.00%) |
May 05, 2017 | 1.190 | 1.190 | 1.100 | 1.180 | 18,007 | +0.02(+1.72%) |
May 04, 2017 | 1.160 | 1.190 | 1.156 | 1.160 | 7,887 | +0.00(+0.31%) |
May 03, 2017 | 1.200 | 1.200 | 1.150 | 1.156 | 13,355 | +0.01(+0.56%) |
May 02, 2017 | 1.130 | 1.168 | 1.130 | 1.150 | 10,687 | +0.00(+0.00%) |
May 01, 2017 | 1.160 | 1.180 | 1.150 | 1.150 | 9,607 | -0.01(-0.86%) |
Apr 28, 2017 | 1.150 | 1.160 | 1.123 | 1.160 | 2,742 | +0.03(+2.65%) |
Apr 27, 2017 | 1.150 | 1.180 | 1.130 | 1.130 | 21,765 | -0.01(-0.88%) |
Apr 26, 2017 | 1.130 | 1.170 | 1.130 | 1.140 | 10,913 | -0.01(-0.87%) |
Apr 25, 2017 | 1.112 | 1.180 | 1.112 | 1.150 | 19,889 | -0.02(-1.70%) |
Apr 24, 2017 | 1.200 | 1.200 | 1.110 | 1.170 | 39,727 | -0.01(-0.86%) |
Apr 21, 2017 | 1.150 | 1.200 | 1.150 | 1.180 | 8,112 | +0.04(+3.51%) |
Apr 20, 2017 | 1.130 | 1.188 | 1.120 | 1.140 | 12,241 | +0.01(+0.89%) |
Apr 19, 2017 | 1.170 | 1.210 | 1.110 | 1.130 | 12,266 | -0.03(-2.59%) |
Apr 18, 2017 | 1.210 | 1.210 | 1.160 | 1.160 | 7,402 | -0.05(-4.13%) |
Apr 17, 2017 | 1.210 | 1.210 | 1.190 | 1.210 | 1,406 | +0.02(+1.68%) |
Apr 13, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 15,451 | +0.01(+0.85%) |
Apr 12, 2017 | 1.175 | 1.206 | 1.175 | 1.180 | 438 | +0.01(+0.85%) |
Apr 11, 2017 | 1.193 | 1.220 | 1.170 | 1.170 | 7,843 | -0.03(-2.50%) |
Apr 10, 2017 | 1.220 | 1.270 | 1.200 | 1.200 | 6,168 | +0.02(+1.69%) |
Apr 07, 2017 | 1.210 | 1.280 | 1.180 | 1.180 | 25,027 | -0.06(-4.77%) |
Apr 06, 2017 | 1.273 | 1.273 | 1.169 | 1.239 | 16,726 | +0.04(+3.26%) |
Apr 05, 2017 | 1.330 | 1.340 | 1.200 | 1.200 | 11,845 | -0.06(-4.76%) |
Apr 04, 2017 | 1.270 | 1.350 | 1.260 | 1.260 | 53,314 | -0.02(-1.56%) |
Apr 03, 2017 | 1.310 | 1.340 | 1.280 | 1.280 | 15,966 | -0.01(-0.78%) |
Mar 31, 2017 | 1.280 | 1.330 | 1.270 | 1.290 | 30,758 | +0.02(+1.57%) |
Mar 30, 2017 | 1.250 | 1.277 | 1.210 | 1.270 | 27,261 | +0.02(+1.98%) |
Mar 29, 2017 | 1.210 | 1.250 | 1.209 | 1.245 | 18,952 | +0.07(+5.53%) |
Mar 28, 2017 | 1.150 | 1.310 | 1.150 | 1.180 | 80,127 | +0.04(+3.51%) |
Mar 27, 2017 | 1.150 | 1.170 | 1.140 | 1.140 | 5,667 | -0.01(-0.87%) |
Mar 24, 2017 | 1.140 | 1.150 | 1.140 | 1.150 | 9,911 | +0.01(+0.88%) |
Mar 23, 2017 | 1.140 | 1.140 | 1.120 | 1.140 | 2,505 | -0.02(-1.72%) |
Mar 22, 2017 | 1.160 | 1.160 | 1.150 | 1.160 | 1,762 | +0.01(+0.89%) |
Mar 21, 2017 | 1.190 | 1.190 | 1.110 | 1.150 | 39,533 | -0.04(-3.38%) |
Mar 20, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 6,664 | +0.01(+0.85%) |
Mar 17, 2017 | 1.194 | 1.200 | 1.170 | 1.180 | 25,839 | +0.01(+0.85%) |
Mar 16, 2017 | 1.207 | 1.207 | 1.170 | 1.170 | 2,349 | -0.01(-0.85%) |
Mar 15, 2017 | 1.220 | 1.220 | 1.150 | 1.180 | 39,453 | -0.04(-3.28%) |
Mar 14, 2017 | 1.200 | 1.230 | 1.189 | 1.220 | 14,066 | +0.01(+0.83%) |
Mar 13, 2017 | 1.244 | 1.244 | 1.170 | 1.210 | 33,717 | -0.02(-1.63%) |
Mar 10, 2017 | 1.280 | 1.280 | 1.220 | 1.230 | 21,026 | -0.03(-2.38%) |
Mar 09, 2017 | 1.250 | 1.260 | 1.220 | 1.260 | 29,378 | +0.04(+3.28%) |
Mar 08, 2017 | 1.250 | 1.270 | 1.220 | 1.220 | 27,993 | -0.05(-3.94%) |
Mar 07, 2017 | 1.230 | 1.400 | 1.230 | 1.270 | 139,881 | +0.04(+3.25%) |
Mar 06, 2017 | 1.230 | 1.230 | 1.200 | 1.230 | 32,398 | +0.01(+0.82%) |
Mar 03, 2017 | 1.217 | 1.236 | 1.190 | 1.220 | 29,698 | +0.04(+3.18%) |
Mar 02, 2017 | 1.200 | 1.250 | 1.170 | 1.182 | 50,295 | -0.01(-0.64%) |
Mar 01, 2017 | 1.180 | 1.221 | 1.180 | 1.190 | 59,490 | +0.04(+3.48%) |
Feb 28, 2017 | 1.200 | 1.200 | 1.150 | 1.150 | 18,792 | -0.06(-4.96%) |
Feb 27, 2017 | 1.170 | 1.210 | 1.160 | 1.210 | 11,979 | +0.03(+2.54%) |
Feb 24, 2017 | 1.160 | 1.210 | 1.152 | 1.180 | 8,650 | +0.01(+0.85%) |
Feb 23, 2017 | 1.200 | 1.200 | 1.170 | 1.170 | 1,763 | -0.02(-1.68%) |
Feb 22, 2017 | 1.190 | 1.220 | 1.190 | 1.190 | 13,950 | -0.02(-1.65%) |
Feb 21, 2017 | 1.180 | 1.210 | 1.160 | 1.210 | 17,476 | +0.03(+2.54%) |
Feb 17, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.01(+0.85%) | |
Feb 16, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 13,930 | -0.03(-2.59%) |
Feb 15, 2017 | 1.246 | 1.246 | 1.200 | 1.201 | 11,395 | -0.02(-1.55%) |
Feb 14, 2017 | 1.250 | 1.258 | 1.100 | 1.220 | 71,812 | -0.02(-1.61%) |
Feb 13, 2017 | 1.260 | 1.287 | 1.210 | 1.240 | 33,046 | -0.03(-2.36%) |
Feb 10, 2017 | 1.300 | 1.300 | 1.210 | 1.270 | 30,392 | +0.00(+0.00%) |
Feb 09, 2017 | 1.220 | 1.280 | 1.180 | 1.270 | 82,696 | +0.03(+2.42%) |
Feb 08, 2017 | 1.360 | 1.370 | 1.160 | 1.240 | 111,452 | -0.10(-7.46%) |
Feb 07, 2017 | 1.470 | 1.570 | 1.270 | 1.340 | 364,724 | -0.16(-10.67%) |
Feb 06, 2017 | 1.580 | 1.620 | 1.470 | 1.500 | 57,550 | -0.06(-3.85%) |
Feb 03, 2017 | 1.640 | 1.680 | 1.520 | 1.560 | 130,935 | -0.06(-3.70%) |
Feb 02, 2017 | 1.600 | 1.670 | 1.550 | 1.620 | 39,340 | -0.02(-1.22%) |
Feb 01, 2017 | 1.610 | 1.740 | 1.580 | 1.640 | 207,699 | +0.00(+0.00%) |
Jan 31, 2017 | 1.640 | 1.640 | 1.560 | 1.640 | 37,362 | -0.02(-1.20%) |
Jan 30, 2017 | 1.700 | 1.700 | 1.600 | 1.660 | 14,915 | -0.05(-2.92%) |
Jan 27, 2017 | 1.780 | 1.780 | 1.630 | 1.710 | 26,324 | -0.07(-3.93%) |
Jan 26, 2017 | 1.800 | 1.830 | 1.670 | 1.780 | 87,153 | -0.03(-1.66%) |
Jan 25, 2017 | 1.730 | 1.810 | 1.600 | 1.810 | 106,327 | +0.07(+4.02%) |
Jan 24, 2017 | 1.690 | 1.800 | 1.630 | 1.740 | 93,085 | +0.01(+0.58%) |
Jan 23, 2017 | 1.630 | 1.730 | 1.500 | 1.730 | 213,105 | +0.11(+6.79%) |
Jan 20, 2017 | 1.650 | 1.710 | 1.601 | 1.620 | 82,999 | -0.10(-5.81%) |
Jan 19, 2017 | 1.770 | 2.500 | 1.560 | 1.720 | 892,414 | -0.10(-5.49%) |
Jan 18, 2017 | 1.657 | 1.820 | 1.430 | 1.820 | 354,995 | +0.21(+13.04%) |
Jan 17, 2017 | 1.690 | 1.690 | 1.600 | 1.610 | 13,882 | -0.02(-1.23%) |
Jan 13, 2017 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-0.91%) | |
Jan 12, 2017 | 1.700 | 1.700 | 1.600 | 1.645 | 27,254 | -0.05(-2.76%) |
Jan 11, 2017 | 1.730 | 1.730 | 1.610 | 1.692 | 45,466 | -0.01(-0.49%) |
Jan 10, 2017 | 1.590 | 1.800 | 1.590 | 1.700 | 54,170 | +0.10(+6.25%) |
Jan 09, 2017 | 1.650 | 1.780 | 1.590 | 1.600 | 71,662 | -0.11(-6.43%) |
Jan 06, 2017 | 1.780 | 1.802 | 1.550 | 1.710 | 31,907 | -0.05(-2.84%) |
Jan 05, 2017 | 1.740 | 1.830 | 1.730 | 1.760 | 78,457 | +0.08(+4.76%) |
Jan 04, 2017 | 1.590 | 1.750 | 1.550 | 1.680 | 205,993 | +0.14(+9.09%) |
Jan 03, 2017 | 1.410 | 1.590 | 1.410 | 1.540 | 124,060 | +0.15(+10.79%) |
Dec 30, 2016 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.450 | 1.450 | 1.370 | 1.390 | 60,648 | +0.03(+2.21%) |
Dec 28, 2016 | 1.590 | 1.590 | 1.340 | 1.360 | 101,311 | -0.14(-9.33%) |
Dec 27, 2016 | 1.680 | 1.680 | 1.500 | 1.500 | 25,406 | -0.13(-7.98%) |
Dec 23, 2016 | 1.630 | 1.630 | 1.630 | 0 | -0.06(-3.55%) | |
Dec 22, 2016 | 1.620 | 1.900 | 1.600 | 1.690 | 224,180 | +0.08(+4.97%) |
Dec 21, 2016 | 1.550 | 1.690 | 1.520 | 1.610 | 117,824 | +0.07(+4.32%) |
Dec 20, 2016 | 1.660 | 1.720 | 1.440 | 1.543 | 140,804 | -0.14(-8.13%) |
Dec 19, 2016 | 1.760 | 1.766 | 1.660 | 1.680 | 11,980 | -0.08(-4.55%) |
Dec 16, 2016 | 1.740 | 1.810 | 1.738 | 1.760 | 24,015 | +0.01(+0.57%) |
Dec 15, 2016 | 1.700 | 1.750 | 1.660 | 1.750 | 42,766 | +0.05(+2.79%) |
Dec 14, 2016 | 1.740 | 1.750 | 1.690 | 1.702 | 15,164 | -0.05(-2.71%) |
Dec 13, 2016 | 1.634 | 1.750 | 1.634 | 1.750 | 49,305 | +0.05(+2.94%) |
Dec 12, 2016 | 1.750 | 1.750 | 1.600 | 1.700 | 23,791 | -0.04(-2.30%) |
Dec 09, 2016 | 1.719 | 1.910 | 1.650 | 1.740 | 90,137 | +0.08(+4.82%) |
Dec 08, 2016 | 1.710 | 1.800 | 1.560 | 1.660 | 138,894 | -0.06(-3.49%) |
Dec 07, 2016 | 1.735 | 1.760 | 1.670 | 1.720 | 31,164 | +0.01(+0.58%) |
Dec 06, 2016 | 1.650 | 1.790 | 1.650 | 1.710 | 35,069 | +0.03(+1.79%) |
Dec 05, 2016 | 1.670 | 1.700 | 1.660 | 1.680 | 17,952 | +0.07(+4.35%) |
Dec 02, 2016 | 1.735 | 1.740 | 1.600 | 1.610 | 8,161 | -0.05(-3.01%) |
Dec 01, 2016 | 1.710 | 1.750 | 1.660 | 1.660 | 16,337 | -0.05(-2.66%) |
Nov 30, 2016 | 1.780 | 1.800 | 1.700 | 1.705 | 10,378 | -0.04(-2.55%) |
Nov 29, 2016 | 1.750 | 1.800 | 1.710 | 1.750 | 27,149 | -0.05(-2.77%) |
Nov 28, 2016 | 1.800 | 1.850 | 1.794 | 1.800 | 20,829 | -0.01(-0.55%) |
Nov 25, 2016 | 1.820 | 1.820 | 1.700 | 1.810 | 12,304 | -0.01(-0.55%) |
Nov 23, 2016 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.792 | 1.830 | 1.760 | 1.820 | 16,024 | +0.05(+2.82%) |
Nov 21, 2016 | 1.750 | 1.890 | 1.750 | 1.770 | 45,135 | +0.06(+3.51%) |
Nov 18, 2016 | 1.790 | 1.795 | 1.620 | 1.710 | 21,003 | -0.14(-7.57%) |
Nov 17, 2016 | 1.870 | 1.900 | 1.760 | 1.850 | 31,269 | -0.06(-3.15%) |
Nov 16, 2016 | 1.900 | 1.950 | 1.840 | 1.910 | 30,850 | +0.01(+0.53%) |
Nov 15, 2016 | 1.820 | 1.978 | 1.820 | 1.900 | 35,646 | +0.04(+2.15%) |
Nov 14, 2016 | 1.765 | 1.950 | 1.740 | 1.860 | 34,826 | +0.16(+9.41%) |
Nov 11, 2016 | 1.650 | 1.772 | 1.602 | 1.700 | 13,336 | +0.03(+1.80%) |
Nov 10, 2016 | 1.650 | 1.670 | 1.520 | 1.670 | 16,890 | +0.02(+1.21%) |
Nov 09, 2016 | 1.590 | 1.650 | 1.530 | 1.650 | 11,082 | +0.06(+3.77%) |
Nov 08, 2016 | 1.610 | 1.690 | 1.480 | 1.590 | 73,001 | -0.05(-3.05%) |
Nov 07, 2016 | 1.620 | 1.670 | 1.610 | 1.640 | 4,611 | +0.00(+0.00%) |
Nov 04, 2016 | 1.700 | 1.730 | 1.630 | 1.640 | 12,054 | -0.08(-4.65%) |
Nov 03, 2016 | 1.713 | 1.820 | 1.713 | 1.720 | 34,065 | -0.01(-0.58%) |
Nov 02, 2016 | 1.770 | 1.770 | 1.690 | 1.730 | 18,483 | -0.02(-1.14%) |
Nov 01, 2016 | 1.710 | 1.860 | 1.660 | 1.750 | 29,411 | -0.04(-2.23%) |
Oct 31, 2016 | 1.680 | 1.880 | 1.680 | 1.790 | 103,653 | +0.14(+8.48%) |
Oct 28, 2016 | 1.650 | 1.700 | 1.590 | 1.650 | 53,031 | +0.04(+2.48%) |
Oct 27, 2016 | 1.700 | 1.700 | 1.560 | 1.610 | 45,231 | -0.07(-4.17%) |
Oct 26, 2016 | 1.700 | 1.760 | 1.680 | 1.680 | 43,288 | +0.00(+0.00%) |
Oct 25, 2016 | 1.680 | 1.740 | 1.680 | 1.680 | 43,473 | +0.07(+4.35%) |
Oct 24, 2016 | 1.700 | 1.900 | 1.577 | 1.610 | 99,325 | -0.09(-5.29%) |
Oct 21, 2016 | 1.620 | 1.870 | 1.600 | 1.700 | 142,864 | +0.13(+8.28%) |
Oct 20, 2016 | 1.490 | 1.670 | 1.470 | 1.570 | 90,101 | +0.15(+10.56%) |
Oct 19, 2016 | 1.350 | 1.460 | 1.350 | 1.420 | 58,004 | +0.13(+10.08%) |
Oct 18, 2016 | 1.270 | 1.350 | 1.270 | 1.290 | 29,307 | -0.04(-3.01%) |
Oct 17, 2016 | 1.310 | 1.360 | 1.210 | 1.330 | 168,286 | +0.04(+3.10%) |
Oct 14, 2016 | 1.290 | 1.290 | 1.260 | 1.290 | 9,124 | +0.02(+1.57%) |
Oct 13, 2016 | 1.320 | 1.320 | 1.200 | 1.270 | 15,582 | -0.03(-2.31%) |
Oct 12, 2016 | 1.440 | 1.442 | 1.270 | 1.300 | 63,060 | -0.15(-10.34%) |
Oct 11, 2016 | 1.457 | 1.490 | 1.430 | 1.450 | 23,126 | +0.02(+1.40%) |
Oct 10, 2016 | 1.620 | 1.620 | 1.360 | 1.430 | 44,581 | -0.19(-11.73%) |
Oct 07, 2016 | 1.770 | 1.812 | 1.430 | 1.620 | 117,858 | -0.14(-7.95%) |
Oct 06, 2016 | 1.690 | 1.820 | 1.660 | 1.760 | 332,249 | +0.11(+6.67%) |
Oct 05, 2016 | 1.387 | 1.665 | 1.310 | 1.650 | 338,881 | +0.35(+26.92%) |
Oct 04, 2016 | 1.160 | 1.340 | 1.160 | 1.300 | 95,012 | +0.13(+11.11%) |
Oct 03, 2016 | 1.130 | 1.230 | 1.090 | 1.170 | 74,798 | +0.09(+8.33%) |
Sep 30, 2016 | 1.220 | 1.238 | 1.060 | 1.080 | 182,755 | -0.15(-12.20%) |
Sep 29, 2016 | 1.250 | 1.280 | 1.180 | 1.230 | 7,048 | +0.00(+0.00%) |
Sep 28, 2016 | 1.300 | 1.300 | 1.180 | 1.230 | 15,914 | -0.03(-2.38%) |
Sep 27, 2016 | 1.240 | 1.260 | 1.220 | 1.260 | 14,274 | -0.04(-3.08%) |
Sep 26, 2016 | 1.245 | 1.315 | 1.230 | 1.300 | 3,893 | +0.04(+3.17%) |
Sep 23, 2016 | 1.300 | 1.340 | 1.240 | 1.260 | 16,148 | -0.05(-3.82%) |
Sep 22, 2016 | 1.300 | 1.340 | 1.300 | 1.310 | 9,945 | +0.03(+2.34%) |
Sep 21, 2016 | 1.270 | 1.320 | 1.190 | 1.280 | 42,311 | +0.07(+5.79%) |
Sep 20, 2016 | 1.200 | 1.248 | 1.180 | 1.210 | 10,232 | +0.01(+0.83%) |
Sep 19, 2016 | 1.250 | 1.350 | 1.170 | 1.200 | 25,243 | -0.09(-6.98%) |
Sep 16, 2016 | 1.300 | 1.550 | 1.250 | 1.290 | 287,945 | -0.01(-0.77%) |
Sep 15, 2016 | 1.200 | 1.380 | 1.130 | 1.300 | 105,486 | +0.12(+10.16%) |
Sep 14, 2016 | 1.230 | 1.290 | 1.165 | 1.180 | 47,450 | -0.07(-5.59%) |
Sep 13, 2016 | 1.180 | 1.440 | 1.010 | 1.250 | 192,420 | +0.10(+9.04%) |
Sep 12, 2016 | 1.420 | 1.480 | 1.130 | 1.146 | 98,903 | -0.20(-14.86%) |
Sep 09, 2016 | 1.420 | 1.465 | 1.310 | 1.347 | 47,936 | -0.14(-9.63%) |
Sep 08, 2016 | 1.470 | 1.490 | 1.400 | 1.490 | 49,931 | +0.09(+6.43%) |
Sep 07, 2016 | 1.500 | 1.500 | 1.400 | 1.400 | 50,449 | -0.06(-4.11%) |
Sep 06, 2016 | 1.500 | 1.510 | 1.450 | 1.460 | 64,336 | +0.03(+2.10%) |
Sep 02, 2016 | 1.500 | 1.430 | 1.430 | 1.430 | 42,500 | -0.02(-1.38%) |