Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.090 | 1.120 | 1.090 | 1.110 | 6,720 | +0.02(+1.83%) |
Apr 27, 2017 | 1.090 | 1.130 | 1.090 | 1.090 | 23,057 | -0.02(-2.12%) |
Apr 26, 2017 | 1.120 | 1.140 | 1.114 | 1.114 | 28,125 | -0.01(-0.57%) |
Apr 25, 2017 | 1.093 | 1.140 | 1.090 | 1.120 | 14,173 | +0.02(+1.82%) |
Apr 24, 2017 | 1.110 | 1.140 | 1.090 | 1.100 | 15,657 | -0.03(-2.65%) |
Apr 21, 2017 | 1.140 | 1.140 | 1.100 | 1.130 | 13,842 | -0.01(-0.88%) |
Apr 20, 2017 | 1.140 | 1.160 | 1.140 | 1.140 | 2,429 | -0.01(-0.87%) |
Apr 19, 2017 | 1.120 | 1.180 | 1.120 | 1.150 | 15,387 | +0.02(+1.77%) |
Apr 18, 2017 | 1.160 | 1.190 | 1.100 | 1.130 | 40,609 | -0.02(-1.75%) |
Apr 17, 2017 | 1.130 | 1.180 | 1.130 | 1.150 | 9,547 | -0.01(-0.85%) |
Apr 13, 2017 | 1.190 | 1.190 | 1.130 | 1.160 | 9,532 | -0.02(-1.69%) |
Apr 12, 2017 | 1.142 | 1.190 | 1.140 | 1.180 | 9,608 | +0.03(+2.61%) |
Apr 11, 2017 | 1.170 | 1.190 | 1.140 | 1.150 | 12,941 | -0.04(-3.36%) |
Apr 10, 2017 | 1.170 | 1.210 | 1.131 | 1.190 | 30,841 | +0.03(+2.59%) |
Apr 07, 2017 | 1.180 | 1.200 | 1.150 | 1.160 | 6,879 | -0.02(-1.69%) |
Apr 06, 2017 | 1.160 | 1.230 | 1.151 | 1.180 | 10,253 | +0.03(+2.60%) |
Apr 05, 2017 | 1.150 | 1.220 | 1.150 | 1.150 | 22,047 | -0.01(-0.86%) |
Apr 04, 2017 | 1.160 | 1.220 | 1.160 | 1.160 | 32,671 | -0.02(-1.69%) |
Apr 03, 2017 | 1.210 | 1.220 | 1.180 | 1.180 | 47,627 | -0.01(-0.67%) |
Mar 31, 2017 | 1.160 | 1.210 | 1.140 | 1.188 | 127,244 | +0.05(+4.21%) |
Mar 30, 2017 | 1.130 | 1.170 | 1.100 | 1.140 | 15,795 | +0.03(+2.70%) |
Mar 29, 2017 | 1.100 | 1.120 | 1.070 | 1.110 | 19,413 | +0.02(+1.83%) |
Mar 28, 2017 | 1.130 | 1.160 | 1.020 | 1.090 | 28,786 | -0.03(-2.68%) |
Mar 27, 2017 | 1.130 | 1.130 | 1.120 | 1.120 | 25,168 | -0.00(-0.20%) |
Mar 24, 2017 | 1.130 | 1.130 | 1.114 | 1.122 | 6,113 | +0.00(+0.21%) |
Mar 23, 2017 | 1.080 | 1.130 | 1.070 | 1.120 | 15,692 | +0.02(+1.82%) |
Mar 22, 2017 | 1.120 | 1.120 | 1.084 | 1.100 | 9,091 | +0.00(+0.00%) |
Mar 21, 2017 | 1.110 | 1.130 | 1.090 | 1.100 | 7,071 | -0.02(-1.79%) |
Mar 20, 2017 | 1.110 | 1.130 | 1.102 | 1.120 | 9,785 | +0.01(+0.90%) |
Mar 17, 2017 | 1.070 | 1.110 | 1.070 | 1.110 | 30,289 | +0.03(+2.78%) |
Mar 16, 2017 | 1.090 | 1.090 | 1.070 | 1.080 | 8,797 | +0.01(+0.93%) |
Mar 15, 2017 | 1.080 | 1.090 | 1.070 | 1.070 | 8,157 | +0.00(+0.00%) |
Mar 14, 2017 | 1.110 | 1.110 | 1.070 | 1.070 | 15,079 | -0.02(-1.83%) |
Mar 13, 2017 | 1.080 | 1.140 | 1.070 | 1.090 | 21,455 | +0.00(+0.00%) |
Mar 10, 2017 | 1.110 | 1.110 | 1.070 | 1.090 | 19,520 | -0.04(-3.54%) |
Mar 09, 2017 | 1.170 | 1.170 | 1.060 | 1.130 | 52,380 | -0.01(-0.88%) |
Mar 08, 2017 | 1.140 | 1.140 | 1.130 | 1.140 | 21,102 | +0.02(+1.76%) |
Mar 07, 2017 | 1.075 | 1.180 | 1.070 | 1.120 | 93,220 | +0.05(+4.69%) |
Mar 06, 2017 | 1.080 | 1.090 | 1.062 | 1.070 | 13,690 | -0.02(-1.73%) |
Mar 03, 2017 | 1.120 | 1.140 | 1.080 | 1.089 | 61,957 | -0.04(-3.64%) |
Mar 02, 2017 | 1.120 | 1.150 | 1.120 | 1.130 | 9,221 | +0.01(+0.89%) |
Mar 01, 2017 | 1.127 | 1.180 | 1.120 | 1.120 | 81,700 | +0.01(+0.90%) |
Feb 28, 2017 | 1.140 | 1.180 | 1.110 | 1.110 | 43,191 | -0.04(-3.48%) |
Feb 27, 2017 | 1.150 | 1.150 | 1.137 | 1.150 | 8,316 | +0.00(+0.00%) |
Feb 24, 2017 | 1.140 | 1.155 | 1.140 | 1.150 | 3,514 | +0.01(+0.88%) |
Feb 23, 2017 | 1.150 | 1.160 | 1.140 | 1.140 | 13,170 | -0.01(-0.88%) |
Feb 22, 2017 | 1.140 | 1.170 | 1.140 | 1.150 | 9,648 | -0.01(-0.84%) |
Feb 21, 2017 | 1.170 | 1.170 | 1.150 | 1.160 | 26,557 | +0.01(+0.86%) |
Feb 17, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.160 | 1.180 | 1.130 | 1.150 | 57,194 | +0.00(+0.01%) |
Feb 15, 2017 | 1.160 | 1.160 | 1.130 | 1.150 | 61,224 | -0.00(-0.01%) |
Feb 14, 2017 | 1.220 | 1.229 | 1.140 | 1.150 | 114,948 | -0.09(-7.26%) |
Feb 13, 2017 | 1.250 | 1.259 | 1.222 | 1.240 | 16,315 | +0.02(+1.53%) |
Feb 10, 2017 | 1.210 | 1.221 | 1.204 | 1.221 | 5,412 | +0.00(+0.11%) |
Feb 09, 2017 | 1.230 | 1.230 | 1.200 | 1.220 | 11,052 | -0.01(-0.81%) |
Feb 08, 2017 | 1.240 | 1.240 | 1.190 | 1.230 | 3,710 | +0.01(+0.81%) |
Feb 07, 2017 | 1.240 | 1.242 | 1.200 | 1.220 | 29,548 | -0.02(-1.61%) |
Feb 06, 2017 | 1.250 | 1.259 | 1.230 | 1.240 | 12,900 | -0.01(-0.80%) |
Feb 03, 2017 | 1.230 | 1.250 | 1.200 | 1.250 | 7,541 | +0.02(+1.63%) |
Feb 02, 2017 | 1.240 | 1.260 | 1.200 | 1.230 | 22,154 | -0.02(-1.60%) |
Feb 01, 2017 | 1.220 | 1.290 | 1.209 | 1.250 | 37,633 | +0.06(+5.04%) |
Jan 31, 2017 | 1.230 | 1.230 | 1.180 | 1.190 | 24,669 | -0.04(-3.24%) |
Jan 30, 2017 | 1.240 | 1.240 | 1.210 | 1.230 | 22,292 | -0.00(-0.01%) |
Jan 27, 2017 | 1.260 | 1.260 | 1.200 | 1.230 | 16,652 | -0.01(-1.13%) |
Jan 26, 2017 | 1.220 | 1.276 | 1.210 | 1.244 | 17,864 | +0.01(+1.14%) |
Jan 25, 2017 | 1.250 | 1.250 | 1.210 | 1.230 | 17,625 | -0.02(-1.60%) |
Jan 24, 2017 | 1.200 | 1.300 | 1.180 | 1.250 | 250,112 | +0.06(+5.04%) |
Jan 23, 2017 | 1.200 | 1.210 | 1.170 | 1.190 | 15,124 | +0.01(+0.95%) |
Jan 20, 2017 | 1.180 | 1.200 | 1.163 | 1.179 | 21,476 | -0.00(-0.25%) |
Jan 19, 2017 | 1.220 | 1.220 | 1.182 | 1.182 | 12,770 | -0.03(-2.10%) |
Jan 18, 2017 | 1.200 | 1.228 | 1.200 | 1.207 | 10,539 | -0.01(-1.07%) |
Jan 17, 2017 | 1.210 | 1.230 | 1.210 | 1.220 | 7,014 | +0.01(+0.83%) |
Jan 13, 2017 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.200 | 1.230 | 1.200 | 1.210 | 11,035 | -0.01(-0.82%) |
Jan 11, 2017 | 1.220 | 1.230 | 1.200 | 1.220 | 27,282 | +0.01(+0.83%) |
Jan 10, 2017 | 1.200 | 1.220 | 1.200 | 1.210 | 27,750 | +0.01(+0.83%) |
Jan 09, 2017 | 1.190 | 1.226 | 1.190 | 1.200 | 22,539 | -0.03(-2.44%) |
Jan 06, 2017 | 1.220 | 1.250 | 1.201 | 1.230 | 29,603 | +0.01(+0.82%) |
Jan 05, 2017 | 1.190 | 1.220 | 1.190 | 1.220 | 15,410 | +0.03(+2.52%) |
Jan 04, 2017 | 1.230 | 1.238 | 1.150 | 1.190 | 70,182 | +0.00(+0.00%) |
Jan 03, 2017 | 1.290 | 1.290 | 1.170 | 1.190 | 70,160 | -0.06(-4.80%) |
Dec 30, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
Dec 29, 2016 | 1.240 | 1.270 | 1.210 | 1.220 | 19,481 | -0.02(-1.61%) |
Dec 28, 2016 | 1.290 | 1.290 | 1.200 | 1.240 | 54,246 | +0.00(+0.00%) |
Dec 27, 2016 | 1.280 | 1.299 | 1.230 | 1.240 | 46,573 | -0.08(-6.06%) |
Dec 23, 2016 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
Dec 22, 2016 | 1.300 | 1.300 | 1.270 | 1.300 | 31,216 | +0.02(+1.56%) |
Dec 21, 2016 | 1.280 | 1.290 | 1.235 | 1.280 | 29,377 | +0.00(+0.00%) |
Dec 20, 2016 | 1.280 | 1.290 | 1.252 | 1.280 | 14,479 | +0.00(+0.00%) |
Dec 19, 2016 | 1.320 | 1.390 | 1.200 | 1.280 | 91,040 | +0.03(+2.40%) |
Dec 16, 2016 | 1.319 | 1.319 | 1.260 | 1.250 | 9,067 | -0.04(-3.10%) |
Dec 15, 2016 | 1.310 | 1.310 | 1.284 | 1.290 | 13,828 | -0.05(-3.73%) |
Dec 14, 2016 | 1.300 | 1.350 | 1.290 | 1.340 | 34,466 | +0.06(+4.69%) |
Dec 13, 2016 | 1.340 | 1.400 | 1.280 | 1.280 | 25,348 | -0.06(-4.58%) |
Dec 12, 2016 | 1.380 | 1.450 | 1.340 | 1.341 | 145,639 | -0.05(-3.49%) |
Dec 09, 2016 | 1.400 | 1.420 | 1.367 | 1.390 | 13,752 | -0.02(-1.42%) |
Dec 08, 2016 | 1.420 | 1.440 | 1.110 | 1.410 | 148,835 | -0.01(-0.63%) |
Dec 07, 2016 | 1.390 | 1.440 | 1.340 | 1.419 | 32,648 | +0.05(+3.57%) |
Dec 06, 2016 | 1.350 | 1.380 | 1.320 | 1.370 | 10,202 | +0.01(+0.74%) |
Dec 05, 2016 | 1.410 | 1.410 | 1.360 | 1.360 | 26,111 | -0.02(-1.45%) |
Dec 02, 2016 | 1.360 | 1.380 | 1.360 | 1.380 | 4,299 | +0.02(+1.47%) |
Dec 01, 2016 | 1.440 | 1.440 | 1.360 | 1.360 | 7,532 | -0.06(-4.23%) |
Nov 30, 2016 | 1.402 | 1.440 | 1.365 | 1.420 | 15,254 | +0.04(+2.91%) |
Nov 29, 2016 | 1.350 | 1.418 | 1.350 | 1.380 | 3,650 | +0.01(+0.73%) |
Nov 28, 2016 | 1.370 | 1.420 | 1.350 | 1.370 | 3,886 | -0.03(-2.14%) |
Nov 25, 2016 | 1.400 | 1.400 | 1.380 | 1.400 | 2,277 | +0.02(+1.45%) |
Nov 23, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.330 | 1.380 | 1.330 | 1.380 | 5,591 | +0.01(+0.73%) |
Nov 21, 2016 | 1.390 | 1.408 | 1.330 | 1.370 | 32,202 | -0.02(-1.43%) |
Nov 18, 2016 | 1.440 | 1.440 | 1.322 | 1.390 | 36,224 | +0.03(+2.57%) |
Nov 17, 2016 | 1.380 | 1.540 | 1.350 | 1.355 | 157,604 | -0.02(-1.80%) |
Nov 16, 2016 | 1.390 | 1.450 | 1.310 | 1.380 | 79,442 | -0.01(-0.72%) |
Nov 15, 2016 | 1.332 | 1.400 | 1.310 | 1.390 | 66,805 | +0.06(+4.51%) |
Nov 14, 2016 | 1.250 | 1.341 | 1.250 | 1.330 | 31,180 | +0.07(+5.56%) |
Nov 11, 2016 | 1.270 | 1.300 | 1.260 | 1.260 | 43,251 | -0.05(-3.82%) |
Nov 10, 2016 | 1.240 | 1.310 | 1.240 | 1.310 | 14,172 | +0.04(+3.14%) |
Nov 09, 2016 | 1.170 | 1.290 | 1.130 | 1.270 | 95,183 | +0.05(+4.11%) |
Nov 08, 2016 | 1.230 | 1.230 | 1.172 | 1.220 | 50,923 | -0.01(-0.81%) |
Nov 07, 2016 | 1.200 | 1.298 | 1.200 | 1.230 | 61,592 | +0.02(+1.65%) |
Nov 04, 2016 | 1.245 | 1.279 | 1.210 | 1.210 | 30,787 | -0.02(-1.63%) |
Nov 03, 2016 | 1.280 | 1.300 | 1.200 | 1.230 | 83,773 | -0.04(-3.15%) |
Nov 02, 2016 | 1.110 | 1.340 | 1.110 | 1.270 | 184,557 | +0.16(+14.40%) |
Nov 01, 2016 | 1.110 | 1.130 | 1.102 | 1.110 | 15,928 | -0.01(-0.88%) |
Oct 31, 2016 | 1.130 | 1.130 | 1.100 | 1.120 | 35,817 | +0.00(+0.00%) |
Oct 28, 2016 | 1.137 | 1.137 | 1.100 | 1.120 | 40,787 | +0.04(+3.70%) |
Oct 27, 2016 | 1.120 | 1.139 | 1.080 | 1.080 | 97,064 | -0.04(-3.57%) |
Oct 26, 2016 | 1.100 | 1.130 | 1.070 | 1.120 | 148,180 | +0.05(+4.67%) |
Oct 25, 2016 | 1.070 | 1.102 | 1.070 | 1.070 | 50,761 | -0.03(-2.73%) |
Oct 24, 2016 | 1.120 | 1.130 | 1.100 | 1.100 | 53,288 | -0.04(-3.51%) |
Oct 21, 2016 | 1.170 | 1.170 | 1.130 | 1.140 | 31,283 | -0.02(-1.55%) |
Oct 20, 2016 | 1.160 | 1.180 | 1.140 | 1.158 | 42,977 | +0.01(+0.70%) |
Oct 19, 2016 | 1.230 | 1.245 | 1.143 | 1.150 | 56,351 | -0.07(-5.74%) |
Oct 18, 2016 | 1.240 | 1.290 | 1.210 | 1.220 | 47,074 | -0.02(-1.61%) |
Oct 17, 2016 | 1.270 | 1.282 | 1.220 | 1.240 | 24,875 | +0.00(+0.00%) |
Oct 14, 2016 | 1.270 | 1.330 | 1.200 | 1.240 | 36,206 | -0.01(-0.80%) |
Oct 13, 2016 | 1.300 | 1.310 | 1.250 | 1.250 | 37,506 | -0.07(-5.30%) |
Oct 12, 2016 | 1.340 | 1.340 | 1.310 | 1.320 | 5,759 | +0.02(+1.54%) |
Oct 11, 2016 | 1.360 | 1.390 | 1.300 | 1.300 | 92,526 | -0.06(-4.41%) |
Oct 10, 2016 | 1.350 | 1.390 | 1.350 | 1.360 | 75,772 | +0.02(+1.49%) |
Oct 07, 2016 | 1.370 | 1.380 | 1.320 | 1.340 | 53,136 | -0.02(-1.47%) |
Oct 06, 2016 | 1.410 | 1.410 | 1.320 | 1.360 | 119,234 | -0.07(-4.90%) |
Oct 05, 2016 | 1.430 | 1.430 | 1.350 | 1.430 | 75,958 | -0.01(-0.69%) |
Oct 04, 2016 | 1.420 | 1.480 | 1.410 | 1.440 | 142,923 | -0.02(-1.37%) |
Oct 03, 2016 | 1.490 | 1.510 | 1.420 | 1.460 | 143,341 | -0.03(-2.01%) |
Sep 30, 2016 | 1.510 | 1.510 | 1.419 | 1.490 | 36,401 | -0.01(-0.67%) |
Sep 29, 2016 | 1.470 | 1.500 | 1.445 | 1.500 | 10,478 | +0.05(+3.45%) |
Sep 28, 2016 | 1.496 | 1.500 | 1.450 | 1.450 | 14,943 | +0.00(+0.00%) |
Sep 27, 2016 | 1.480 | 1.505 | 1.450 | 1.450 | 16,406 | -0.06(-3.97%) |
Sep 26, 2016 | 1.500 | 1.560 | 1.410 | 1.510 | 96,332 | -0.06(-3.82%) |
Sep 23, 2016 | 1.510 | 1.570 | 1.448 | 1.570 | 27,926 | +0.06(+3.97%) |
Sep 22, 2016 | 1.480 | 1.510 | 1.450 | 1.510 | 9,877 | +0.06(+4.14%) |
Sep 21, 2016 | 1.380 | 1.501 | 1.380 | 1.450 | 73,123 | +0.04(+2.84%) |
Sep 20, 2016 | 1.472 | 1.500 | 1.390 | 1.410 | 28,301 | -0.08(-5.37%) |
Sep 19, 2016 | 1.500 | 1.500 | 1.460 | 1.490 | 8,064 | -0.03(-1.97%) |
Sep 16, 2016 | 1.500 | 1.530 | 1.450 | 1.520 | 18,528 | -0.01(-0.65%) |
Sep 15, 2016 | 1.500 | 1.560 | 1.390 | 1.530 | 51,713 | +0.00(+0.00%) |
Sep 14, 2016 | 1.530 | 1.560 | 1.440 | 1.530 | 22,613 | +0.00(+0.00%) |
Sep 13, 2016 | 1.560 | 1.560 | 1.460 | 1.530 | 52,390 | -0.01(-0.65%) |
Sep 12, 2016 | 1.500 | 1.560 | 1.500 | 1.540 | 36,231 | +0.04(+2.67%) |
Sep 09, 2016 | 1.530 | 1.600 | 1.480 | 1.500 | 240,307 | -0.03(-1.65%) |
Sep 08, 2016 | 1.630 | 1.670 | 1.490 | 1.525 | 79,287 | -0.03(-2.24%) |
Sep 07, 2016 | 1.630 | 1.630 | 1.560 | 1.560 | 45,586 | -0.07(-4.29%) |
Sep 06, 2016 | 1.650 | 1.655 | 1.550 | 1.630 | 50,677 | -0.01(-0.61%) |
Sep 02, 2016 | 1.580 | 1.640 | 1.640 | 1.640 | 49,100 | +0.07(+4.46%) |
Sep 01, 2016 | 1.580 | 1.600 | 1.570 | 1.570 | 7,582 | -0.02(-1.26%) |
Aug 31, 2016 | 1.580 | 1.590 | 1.550 | 1.590 | 13,132 | -0.01(-0.63%) |
Aug 30, 2016 | 1.617 | 1.660 | 1.600 | 1.600 | 13,182 | +0.00(+0.00%) |
Aug 29, 2016 | 1.570 | 1.645 | 1.570 | 1.600 | 36,782 | +0.03(+1.91%) |
Aug 26, 2016 | 1.650 | 1.680 | 1.570 | 1.570 | 47,570 | -0.06(-3.68%) |
Aug 25, 2016 | 1.600 | 1.750 | 1.577 | 1.630 | 153,518 | +0.02(+1.56%) |
Aug 24, 2016 | 1.640 | 1.640 | 1.540 | 1.605 | 35,679 | -0.04(-2.73%) |
Aug 23, 2016 | 1.650 | 1.650 | 1.590 | 1.650 | 44,587 | +0.00(+0.00%) |
Aug 22, 2016 | 1.600 | 1.650 | 1.600 | 1.650 | 108,913 | +0.04(+2.48%) |
Aug 19, 2016 | 1.590 | 1.620 | 1.541 | 1.610 | 77,452 | +0.04(+2.55%) |
Aug 18, 2016 | 1.480 | 1.620 | 1.480 | 1.570 | 108,247 | +0.07(+4.66%) |
Aug 17, 2016 | 1.500 | 1.530 | 1.490 | 1.500 | 28,887 | -0.01(-0.66%) |
Aug 16, 2016 | 1.513 | 1.513 | 1.483 | 1.510 | 20,274 | +0.00(+0.00%) |
Aug 15, 2016 | 1.400 | 1.540 | 1.360 | 1.510 | 193,329 | -0.02(-1.31%) |
Aug 12, 2016 | 1.520 | 1.560 | 1.520 | 1.530 | 4,909 | +0.00(+0.00%) |
Aug 11, 2016 | 1.510 | 1.550 | 1.510 | 1.530 | 13,295 | +0.02(+1.32%) |
Aug 10, 2016 | 1.470 | 1.527 | 1.470 | 1.510 | 17,402 | +0.01(+0.94%) |
Aug 09, 2016 | 1.420 | 1.535 | 1.400 | 1.496 | 25,857 | +0.04(+2.47%) |
Aug 08, 2016 | 1.390 | 1.520 | 1.300 | 1.460 | 135,903 | -0.10(-6.27%) |
Aug 05, 2016 | 1.530 | 1.590 | 1.530 | 1.558 | 62,879 | +0.03(+1.81%) |
Aug 04, 2016 | 1.520 | 1.550 | 1.500 | 1.530 | 43,469 | +0.03(+2.00%) |
Aug 03, 2016 | 1.520 | 1.520 | 1.500 | 1.500 | 75,103 | +0.00(+0.00%) |
Aug 02, 2016 | 1.530 | 1.530 | 1.500 | 1.500 | 27,107 | -0.03(-1.96%) |
Aug 01, 2016 | 1.500 | 1.550 | 1.500 | 1.530 | 36,375 | +0.05(+3.38%) |
Jul 29, 2016 | 1.480 | 1.557 | 1.470 | 1.480 | 70,297 | -0.05(-3.27%) |
Jul 28, 2016 | 1.580 | 1.590 | 1.450 | 1.530 | 74,269 | -0.06(-3.77%) |
Jul 27, 2016 | 1.640 | 1.650 | 1.470 | 1.590 | 63,161 | -0.03(-1.85%) |
Jul 26, 2016 | 1.640 | 1.650 | 1.590 | 1.620 | 38,751 | +0.02(+1.25%) |
Jul 25, 2016 | 1.560 | 1.660 | 1.560 | 1.600 | 517,279 | +0.04(+2.56%) |
Jul 22, 2016 | 1.520 | 1.560 | 1.480 | 1.560 | 307,503 | +0.03(+1.96%) |
Jul 21, 2016 | 1.420 | 1.560 | 1.400 | 1.530 | 124,499 | +0.13(+9.29%) |
Jul 20, 2016 | 1.390 | 1.440 | 1.390 | 1.400 | 132,016 | +0.00(+0.00%) |
Jul 19, 2016 | 1.400 | 1.450 | 1.380 | 1.400 | 150,986 | +0.03(+2.19%) |
Jul 18, 2016 | 1.350 | 1.400 | 1.340 | 1.370 | 87,463 | +0.02(+1.48%) |
Jul 15, 2016 | 1.360 | 1.390 | 1.310 | 1.350 | 41,100 | +0.01(+0.75%) |
Jul 14, 2016 | 1.350 | 1.355 | 1.320 | 1.340 | 27,213 | -0.01(-0.74%) |
Jul 13, 2016 | 1.310 | 1.400 | 1.310 | 1.350 | 50,648 | +0.02(+1.50%) |
Jul 12, 2016 | 1.350 | 1.370 | 1.320 | 1.330 | 72,799 | -0.00(-0.01%) |
Jul 11, 2016 | 1.320 | 1.440 | 1.310 | 1.330 | 159,067 | +0.00(+0.16%) |
Jul 08, 2016 | 1.440 | 1.450 | 1.310 | 1.328 | 153,631 | -0.12(-8.41%) |
Jul 07, 2016 | 1.500 | 1.509 | 1.360 | 1.450 | 290,652 | +0.30(+26.09%) |
Jul 05, 2016 | 1.170 | 1.280 | 1.020 | 1.150 | 178,074 | -0.05(-4.17%) |
Jul 01, 2016 | 1.180 | 1.200 | 1.200 | 1.200 | 18,100 | +0.02(+1.69%) |
Jun 30, 2016 | 1.180 | 1.230 | 1.180 | 1.180 | 14,024 | +0.01(+0.85%) |
Jun 29, 2016 | 1.270 | 1.280 | 1.110 | 1.170 | 123,588 | -0.07(-5.65%) |
Jun 28, 2016 | 1.254 | 1.254 | 1.240 | 1.240 | 1,428 | +0.01(+0.82%) |
Jun 27, 2016 | 1.260 | 1.280 | 1.220 | 1.230 | 22,166 | -0.01(-0.81%) |
Jun 24, 2016 | 1.230 | 1.270 | 1.210 | 1.240 | 65,059 | +0.00(+0.00%) |
Jun 23, 2016 | 1.245 | 1.269 | 1.230 | 1.240 | 9,960 | -0.02(-1.59%) |
Jun 22, 2016 | 1.300 | 1.300 | 1.230 | 1.260 | 19,665 | +0.02(+1.61%) |
Jun 21, 2016 | 1.250 | 1.300 | 1.220 | 1.240 | 59,610 | -0.01(-0.80%) |
Jun 20, 2016 | 1.220 | 1.280 | 1.220 | 1.250 | 8,761 | +0.03(+2.46%) |
Jun 17, 2016 | 1.230 | 1.300 | 1.220 | 1.220 | 48,918 | -0.03(-2.40%) |
Jun 16, 2016 | 1.250 | 1.300 | 1.240 | 1.250 | 7,874 | +0.04(+3.31%) |
Jun 15, 2016 | 1.290 | 1.294 | 1.210 | 1.210 | 7,739 | -0.04(-3.43%) |
Jun 14, 2016 | 1.250 | 1.320 | 1.250 | 1.253 | 36,742 | +0.01(+1.05%) |
Jun 13, 2016 | 1.320 | 1.320 | 1.240 | 1.240 | 37,905 | -0.08(-6.06%) |
Jun 10, 2016 | 1.300 | 1.350 | 1.290 | 1.320 | 10,666 | +0.02(+1.15%) |
Jun 09, 2016 | 1.320 | 1.330 | 1.270 | 1.305 | 30,744 | -0.01(-0.57%) |
Jun 08, 2016 | 1.330 | 1.410 | 1.260 | 1.312 | 186,661 | -0.01(-0.57%) |
Jun 07, 2016 | 1.270 | 1.340 | 1.260 | 1.320 | 5,005 | +0.05(+3.94%) |
Jun 06, 2016 | 1.350 | 1.400 | 1.230 | 1.270 | 51,836 | +0.01(+0.79%) |
Jun 03, 2016 | 1.230 | 1.310 | 1.230 | 1.260 | 38,844 | +0.00(+0.00%) |
Jun 02, 2016 | 1.280 | 1.300 | 1.250 | 1.260 | 21,852 | -0.05(-3.82%) |
Jun 01, 2016 | 1.230 | 1.600 | 1.230 | 1.310 | 334,371 | +0.07(+5.65%) |
May 31, 2016 | 1.240 | 1.260 | 1.230 | 1.240 | 6,818 | -0.03(-2.36%) |
May 27, 2016 | 1.230 | 1.270 | 1.270 | 1.270 | 14,800 | +0.00(+0.00%) |
May 26, 2016 | 1.240 | 1.270 | 1.210 | 1.270 | 4,839 | +0.03(+2.42%) |
May 25, 2016 | 1.216 | 1.290 | 1.200 | 1.240 | 13,046 | +0.00(+0.00%) |
May 24, 2016 | 1.210 | 1.270 | 1.210 | 1.240 | 21,714 | +0.04(+3.33%) |
May 23, 2016 | 1.240 | 1.290 | 1.200 | 1.200 | 15,801 | -0.03(-2.44%) |
May 20, 2016 | 1.290 | 1.290 | 1.230 | 1.230 | 42,736 | +0.02(+1.65%) |
May 19, 2016 | 1.260 | 1.288 | 1.210 | 1.210 | 18,409 | -0.03(-2.43%) |
May 18, 2016 | 1.260 | 1.300 | 1.240 | 1.240 | 33,983 | -0.05(-3.87%) |
May 17, 2016 | 1.310 | 1.310 | 1.270 | 1.290 | 52,809 | -0.05(-3.73%) |
May 16, 2016 | 1.310 | 1.360 | 1.280 | 1.340 | 26,339 | +0.03(+2.29%) |
May 13, 2016 | 1.310 | 1.310 | 1.270 | 1.310 | 39,374 | +0.04(+3.15%) |
May 12, 2016 | 1.280 | 1.310 | 1.270 | 1.270 | 19,546 | -0.02(-1.56%) |
May 11, 2016 | 1.270 | 1.310 | 1.270 | 1.290 | 33,469 | -0.01(-0.76%) |
May 10, 2016 | 1.320 | 1.360 | 1.270 | 1.300 | 8,011 | -0.06(-4.41%) |
May 09, 2016 | 1.360 | 1.373 | 1.260 | 1.360 | 11,742 | +0.02(+1.49%) |
May 06, 2016 | 1.310 | 1.344 | 1.300 | 1.340 | 2,842 | +0.02(+1.52%) |
May 05, 2016 | 1.340 | 1.340 | 1.270 | 1.320 | 8,219 | +0.00(+0.00%) |
May 04, 2016 | 1.300 | 1.331 | 1.300 | 1.320 | 2,573 | +0.00(+0.00%) |
May 03, 2016 | 1.384 | 1.390 | 1.302 | 1.320 | 3,492 | +0.04(+3.13%) |