Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.397 | 3.397 | 3.397 | 0 | -0.18(-5.11%) | |
Dec 28, 2017 | 3.484 | 3.701 | 3.414 | 3.579 | 1,079,733 | -0.15(-3.97%) |
Dec 27, 2017 | 3.884 | 4.407 | 3.621 | 3.728 | 1,321,963 | -0.15(-3.82%) |
Dec 26, 2017 | 3.780 | 4.241 | 3.701 | 3.876 | 3,795,179 | +0.33(+9.34%) |
Dec 22, 2017 | 3.649 | 3.771 | 3.231 | 3.545 | 3,673,618 | -0.57(-13.77%) |
Dec 21, 2017 | 4.712 | 4.712 | 4.093 | 4.111 | 1,997,301 | -0.59(-12.59%) |
Dec 20, 2017 | 5.173 | 5.435 | 4.408 | 4.703 | 2,421,614 | -0.30(-6.09%) |
Dec 19, 2017 | 5.661 | 5.878 | 4.964 | 5.008 | 3,207,449 | -0.94(-15.81%) |
Dec 18, 2017 | 5.313 | 6.471 | 5.147 | 5.948 | 6,876,422 | +0.95(+18.99%) |
Dec 15, 2017 | 5.260 | 5.469 | 4.835 | 4.999 | 4,299,102 | +0.08(+1.59%) |
Dec 14, 2017 | 4.781 | 5.435 | 4.581 | 4.921 | 4,483,126 | +0.36(+7.82%) |
Dec 13, 2017 | 4.241 | 5.104 | 4.180 | 4.564 | 3,707,732 | +0.25(+5.86%) |
Dec 12, 2017 | 4.773 | 5.104 | 4.207 | 4.311 | 4,483,715 | -0.33(-7.13%) |
Dec 11, 2017 | 3.597 | 4.659 | 3.553 | 4.642 | 3,843,777 | +1.20(+35.02%) |
Dec 08, 2017 | 3.481 | 3.481 | 3.194 | 3.438 | 818,954 | -0.10(-2.71%) |
Dec 07, 2017 | 3.386 | 3.786 | 3.246 | 3.534 | 2,301,476 | +0.21(+6.28%) |
Dec 06, 2017 | 3.055 | 3.638 | 3.038 | 3.325 | 2,338,160 | +0.35(+11.70%) |
Dec 05, 2017 | 3.351 | 3.420 | 2.872 | 2.977 | 1,086,341 | -0.40(-11.86%) |
Dec 04, 2017 | 3.786 | 3.786 | 3.360 | 3.377 | 803,230 | -0.28(-7.62%) |
Dec 01, 2017 | 3.656 | 3.914 | 3.490 | 3.656 | 1,019,863 | +0.07(+1.94%) |
Nov 30, 2017 | 3.307 | 3.769 | 3.151 | 3.586 | 1,462,753 | +0.17(+4.83%) |
Nov 29, 2017 | 4.430 | 4.439 | 3.264 | 3.421 | 2,555,167 | -0.63(-15.48%) |
Nov 28, 2017 | 4.439 | 4.500 | 3.673 | 4.047 | 3,656,970 | -0.44(-9.71%) |
Nov 27, 2017 | 5.048 | 6.006 | 4.186 | 4.482 | 15,332,566 | +0.21(+4.89%) |
Nov 24, 2017 | 3.003 | 4.326 | 2.846 | 4.274 | 7,206,707 | +1.59(+59.42%) |
Nov 22, 2017 | 3.133 | 3.212 | 2.655 | 2.681 | 2,289,785 | -0.23(-8.06%) |
Nov 21, 2017 | 2.533 | 3.046 | 2.446 | 2.916 | 3,778,284 | +0.42(+16.72%) |
Nov 20, 2017 | 2.167 | 2.646 | 2.167 | 2.498 | 1,043,245 | +0.28(+12.55%) |
Nov 17, 2017 | 2.263 | 2.268 | 2.159 | 2.219 | 191,470 | -0.02(-0.78%) |
Nov 16, 2017 | 2.106 | 2.350 | 2.106 | 2.237 | 226,637 | +0.09(+4.05%) |
Nov 15, 2017 | 2.159 | 2.296 | 2.063 | 2.150 | 248,528 | +0.02(+0.82%) |
Nov 14, 2017 | 2.211 | 2.259 | 2.089 | 2.132 | 340,755 | -0.11(-5.04%) |
Nov 13, 2017 | 2.472 | 2.481 | 2.185 | 2.246 | 402,229 | -0.22(-8.83%) |
Nov 10, 2017 | 2.446 | 2.726 | 2.394 | 2.463 | 512,996 | -0.29(-10.66%) |
Nov 09, 2017 | 2.809 | 2.878 | 2.653 | 2.757 | 224,548 | -0.04(-1.55%) |
Nov 08, 2017 | 2.957 | 3.192 | 2.644 | 2.800 | 787,850 | -0.09(-3.01%) |
Nov 07, 2017 | 2.444 | 2.931 | 2.426 | 2.887 | 434,018 | +0.42(+16.90%) |
Nov 06, 2017 | 2.574 | 2.844 | 2.409 | 2.470 | 558,440 | -0.37(-13.15%) |
Nov 03, 2017 | 3.148 | 3.740 | 2.766 | 2.844 | 2,042,878 | +0.00(+0.00%) |
Nov 02, 2017 | 2.305 | 2.887 | 2.292 | 2.844 | 779,533 | +0.57(+25.29%) |
Nov 01, 2017 | 2.270 | 2.366 | 2.218 | 2.270 | 190,816 | +0.00(+0.00%) |
Oct 31, 2017 | 2.218 | 2.366 | 2.207 | 2.270 | 183,391 | +0.07(+3.16%) |
Oct 30, 2017 | 2.105 | 2.235 | 2.105 | 2.200 | 124,672 | +0.07(+3.27%) |
Oct 27, 2017 | 2.105 | 2.161 | 2.052 | 2.131 | 97,485 | +0.01(+0.41%) |
Oct 26, 2017 | 2.105 | 2.200 | 2.105 | 2.122 | 124,102 | +0.01(+0.41%) |
Oct 25, 2017 | 2.209 | 2.218 | 2.052 | 2.113 | 236,142 | -0.08(-3.57%) |
Oct 24, 2017 | 2.131 | 2.261 | 2.035 | 2.192 | 209,450 | +0.08(+3.70%) |
Oct 23, 2017 | 1.913 | 2.174 | 1.905 | 2.113 | 375,722 | +0.22(+11.47%) |
Oct 20, 2017 | 1.826 | 1.900 | 1.783 | 1.896 | 98,859 | +0.10(+5.31%) |
Oct 19, 2017 | 1.922 | 1.931 | 1.705 | 1.800 | 164,160 | -0.14(-7.17%) |
Oct 18, 2017 | 2.061 | 2.061 | 1.765 | 1.939 | 213,979 | -0.11(-5.51%) |
Oct 17, 2017 | 2.035 | 2.132 | 1.983 | 2.052 | 216,104 | +0.04(+2.16%) |
Oct 16, 2017 | 2.174 | 2.392 | 1.948 | 2.009 | 658,969 | -0.11(-5.29%) |
Oct 13, 2017 | 2.044 | 2.339 | 2.042 | 2.121 | 654,488 | +0.10(+4.79%) |
Oct 12, 2017 | 1.920 | 2.033 | 1.885 | 2.024 | 177,354 | +0.12(+6.39%) |
Oct 11, 2017 | 1.903 | 1.998 | 1.864 | 1.903 | 102,786 | -0.01(-0.45%) |
Oct 10, 2017 | 1.842 | 1.937 | 1.824 | 1.911 | 78,962 | +0.09(+4.76%) |
Oct 09, 2017 | 1.816 | 1.868 | 1.755 | 1.824 | 52,012 | +0.03(+1.94%) |
Oct 06, 2017 | 1.798 | 1.841 | 1.772 | 1.790 | 64,007 | +0.01(+0.49%) |
Oct 05, 2017 | 1.824 | 1.824 | 1.781 | 1.781 | 235,055 | -0.03(-1.91%) |
Oct 04, 2017 | 1.946 | 1.960 | 1.747 | 1.816 | 144,730 | -0.13(-6.70%) |
Oct 03, 2017 | 1.911 | 1.989 | 1.868 | 1.946 | 152,603 | +0.05(+2.75%) |
Oct 02, 2017 | 1.877 | 1.946 | 1.862 | 1.894 | 52,156 | +0.04(+2.35%) |
Sep 29, 2017 | 1.945 | 1.989 | 1.843 | 1.850 | 88,332 | -0.08(-4.05%) |
Sep 28, 2017 | 1.816 | 1.955 | 1.781 | 1.929 | 101,772 | +0.12(+6.73%) |
Sep 27, 2017 | 1.668 | 1.885 | 1.668 | 1.807 | 265,490 | +0.13(+7.77%) |
Sep 26, 2017 | 1.668 | 1.738 | 1.659 | 1.677 | 57,313 | +0.00(+0.00%) |
Sep 25, 2017 | 1.764 | 1.790 | 1.677 | 1.677 | 138,218 | -0.10(-5.39%) |
Sep 22, 2017 | 1.903 | 1.903 | 1.703 | 1.772 | 308,388 | -0.12(-6.42%) |
Sep 21, 2017 | 1.937 | 2.085 | 1.846 | 1.894 | 346,817 | -0.01(-0.46%) |
Sep 20, 2017 | 1.772 | 2.033 | 1.720 | 1.903 | 513,128 | +0.11(+6.31%) |
Sep 19, 2017 | 1.616 | 1.833 | 1.529 | 1.790 | 540,627 | +0.16(+9.57%) |
Sep 18, 2017 | 1.599 | 1.711 | 1.546 | 1.633 | 416,515 | +0.11(+7.43%) |
Sep 15, 2017 | 1.303 | 1.746 | 1.292 | 1.520 | 1,171,641 | +0.21(+15.89%) |
Sep 14, 2017 | 1.190 | 1.347 | 1.124 | 1.312 | 365,376 | +0.13(+11.03%) |
Sep 13, 2017 | 1.225 | 1.225 | 1.138 | 1.182 | 31,613 | -0.04(-3.55%) |
Sep 12, 2017 | 1.155 | 1.225 | 1.121 | 1.225 | 58,400 | +0.06(+5.23%) |
Sep 11, 2017 | 1.181 | 1.182 | 1.133 | 1.164 | 47,718 | -0.01(-0.75%) |
Sep 08, 2017 | 1.164 | 1.173 | 1.147 | 1.173 | 39,967 | +0.00(+0.19%) |
Sep 07, 2017 | 1.197 | 1.197 | 1.136 | 1.171 | 36,110 | +0.00(+0.00%) |
Sep 06, 2017 | 1.197 | 1.197 | 1.168 | 1.171 | 49,650 | -0.01(-0.74%) |
Sep 05, 2017 | 1.179 | 1.188 | 1.171 | 1.179 | 13,312 | +0.01(+0.74%) |
Sep 01, 2017 | 1.153 | 1.153 | 1.145 | 1.171 | 12,921 | +0.02(+1.50%) |
Aug 31, 2017 | 1.171 | 1.179 | 1.153 | 1.153 | 12,782 | -0.03(-2.21%) |
Aug 30, 2017 | 1.179 | 1.179 | 1.136 | 1.179 | 18,999 | -0.01(-0.73%) |
Aug 29, 2017 | 1.162 | 1.205 | 1.145 | 1.188 | 24,416 | +0.03(+2.24%) |
Aug 28, 2017 | 1.171 | 1.205 | 1.153 | 1.162 | 38,066 | +0.01(+1.13%) |
Aug 25, 2017 | 1.119 | 1.188 | 1.110 | 1.149 | 11,316 | +0.05(+4.33%) |
Aug 24, 2017 | 1.085 | 1.129 | 1.085 | 1.101 | 12,522 | -0.02(-1.55%) |
Aug 23, 2017 | 1.127 | 1.127 | 1.093 | 1.119 | 19,754 | +0.00(+0.00%) |
Aug 22, 2017 | 1.119 | 1.127 | 1.116 | 1.119 | 3,600 | +0.02(+1.58%) |
Aug 21, 2017 | 1.145 | 1.145 | 1.101 | 1.101 | 25,999 | -0.05(-4.51%) |
Aug 18, 2017 | 1.110 | 1.153 | 1.084 | 1.153 | 8,238 | +0.05(+4.72%) |
Aug 17, 2017 | 1.145 | 1.171 | 1.084 | 1.101 | 25,977 | -0.04(-3.79%) |
Aug 16, 2017 | 1.127 | 1.153 | 1.110 | 1.145 | 7,057 | +0.04(+3.94%) |
Aug 15, 2017 | 1.153 | 1.153 | 1.101 | 1.101 | 4,311 | -0.06(-5.22%) |
Aug 14, 2017 | 1.093 | 1.162 | 1.093 | 1.162 | 16,344 | +0.05(+4.69%) |
Aug 11, 2017 | 1.127 | 1.145 | 1.093 | 1.110 | 50,494 | -0.03(-2.29%) |
Aug 10, 2017 | 1.153 | 1.171 | 1.101 | 1.136 | 93,285 | -0.01(-0.57%) |
Aug 09, 2017 | 1.171 | 1.171 | 1.134 | 1.142 | 65,405 | -0.03(-2.94%) |
Aug 08, 2017 | 1.212 | 1.212 | 1.168 | 1.177 | 2,784 | -0.01(-0.73%) |
Aug 07, 2017 | 1.186 | 1.194 | 1.168 | 1.186 | 35,425 | +0.02(+1.48%) |
Aug 04, 2017 | 1.168 | 1.194 | 1.168 | 1.168 | 28,138 | +0.00(+0.00%) |
Aug 03, 2017 | 1.168 | 1.177 | 1.168 | 1.168 | 23,516 | +0.05(+4.65%) |
Aug 02, 2017 | 1.172 | 1.182 | 1.117 | 1.117 | 15,270 | -0.07(-5.84%) |
Aug 01, 2017 | 1.194 | 1.200 | 1.168 | 1.186 | 30,951 | +0.00(+0.00%) |
Jul 31, 2017 | 1.188 | 1.212 | 1.170 | 1.186 | 6,738 | +0.00(+0.00%) |
Jul 28, 2017 | 1.168 | 1.186 | 1.168 | 1.186 | 6,548 | +0.00(+0.23%) |
Jul 27, 2017 | 1.197 | 1.197 | 1.151 | 1.183 | 31,906 | +0.01(+1.24%) |
Jul 26, 2017 | 1.151 | 1.194 | 1.151 | 1.168 | 40,511 | +0.00(+0.00%) |
Jul 25, 2017 | 1.212 | 1.212 | 1.168 | 1.168 | 29,848 | -0.03(-2.88%) |
Jul 24, 2017 | 1.238 | 1.238 | 1.194 | 1.203 | 12,805 | -0.03(-2.11%) |
Jul 21, 2017 | 1.212 | 1.229 | 1.212 | 1.229 | 2,812 | +0.03(+2.16%) |
Jul 20, 2017 | 1.226 | 1.228 | 1.203 | 1.203 | 15,794 | +0.00(+0.00%) |
Jul 19, 2017 | 1.220 | 1.220 | 1.194 | 1.203 | 7,203 | -0.03(-2.80%) |
Jul 18, 2017 | 1.220 | 1.246 | 1.194 | 1.238 | 7,282 | +0.00(+0.05%) |
Jul 17, 2017 | 1.238 | 1.240 | 1.220 | 1.237 | 8,249 | -0.02(-1.28%) |
Jul 14, 2017 | 1.270 | 1.270 | 1.253 | 1.253 | 3,698 | -0.03(-2.18%) |
Jul 13, 2017 | 1.238 | 1.281 | 1.238 | 1.281 | 10,874 | +0.05(+4.41%) |
Jul 12, 2017 | 1.218 | 1.261 | 1.218 | 1.227 | 14,754 | +0.00(+0.00%) |
Jul 11, 2017 | 1.253 | 1.279 | 1.227 | 1.227 | 30,022 | -0.03(-2.74%) |
Jul 10, 2017 | 1.253 | 1.279 | 1.249 | 1.261 | 25,742 | -0.02(-1.35%) |
Jul 07, 2017 | 1.313 | 1.313 | 1.279 | 1.279 | 19,906 | -0.04(-3.27%) |
Jul 06, 2017 | 1.305 | 1.322 | 1.305 | 1.322 | 3,162 | +0.02(+1.32%) |
Jul 05, 2017 | 1.296 | 1.313 | 1.296 | 1.305 | 9,620 | +0.00(+0.00%) |
Jul 03, 2017 | 1.322 | 1.322 | 1.305 | 1.305 | 24,644 | -0.01(-0.66%) |
Jun 30, 2017 | 1.313 | 1.322 | 1.313 | 1.313 | 11,046 | -0.01(-0.65%) |
Jun 29, 2017 | 1.322 | 1.326 | 1.313 | 1.322 | 23,043 | +0.01(+0.66%) |
Jun 28, 2017 | 1.313 | 1.331 | 1.313 | 1.313 | 14,069 | -0.01(-0.65%) |
Jun 27, 2017 | 1.296 | 1.328 | 1.296 | 1.322 | 6,199 | +0.02(+1.32%) |
Jun 26, 2017 | 1.305 | 1.328 | 1.305 | 1.305 | 5,387 | +0.00(+0.00%) |
Jun 23, 2017 | 1.287 | 1.322 | 1.287 | 1.305 | 24,155 | +0.00(+0.00%) |
Jun 22, 2017 | 1.305 | 1.312 | 1.279 | 1.305 | 7,339 | +0.01(+0.67%) |
Jun 21, 2017 | 1.305 | 1.305 | 1.270 | 1.296 | 3,662 | +0.03(+2.04%) |
Jun 20, 2017 | 1.305 | 1.305 | 1.270 | 1.270 | 5,779 | -0.03(-2.00%) |
Jun 19, 2017 | 1.313 | 1.313 | 1.269 | 1.296 | 9,990 | -0.03(-1.96%) |
Jun 16, 2017 | 1.287 | 1.322 | 1.253 | 1.322 | 32,588 | +0.03(+2.00%) |
Jun 15, 2017 | 1.296 | 1.322 | 1.261 | 1.296 | 28,382 | -0.01(-0.66%) |
Jun 14, 2017 | 1.303 | 1.313 | 1.297 | 1.305 | 3,096 | +0.01(+0.67%) |
Jun 13, 2017 | 1.320 | 1.320 | 1.296 | 1.296 | 22,617 | -0.03(-1.96%) |
Jun 12, 2017 | 1.296 | 1.331 | 1.296 | 1.322 | 2,368 | +0.02(+1.32%) |
Jun 09, 2017 | 1.322 | 1.331 | 1.305 | 1.305 | 5,849 | -0.01(-0.66%) |
Jun 08, 2017 | 1.339 | 1.339 | 1.305 | 1.313 | 24,030 | -0.01(-0.49%) |
Jun 07, 2017 | 1.337 | 1.337 | 1.311 | 1.320 | 11,938 | -0.02(-1.29%) |
Jun 06, 2017 | 1.320 | 1.344 | 1.311 | 1.337 | 9,675 | +0.03(+2.65%) |
Jun 05, 2017 | 1.311 | 1.328 | 1.294 | 1.302 | 29,686 | +0.00(+0.00%) |
Jun 02, 2017 | 1.320 | 1.328 | 1.294 | 1.302 | 19,548 | +0.01(+0.67%) |
Jun 01, 2017 | 1.277 | 1.320 | 1.277 | 1.294 | 16,602 | +0.01(+0.68%) |
May 31, 2017 | 1.259 | 1.285 | 1.259 | 1.285 | 26,672 | +0.01(+0.67%) |
May 30, 2017 | 1.277 | 1.285 | 1.255 | 1.277 | 13,087 | +0.01(+0.68%) |
May 26, 2017 | 1.233 | 1.268 | 1.232 | 1.268 | 29,880 | +0.04(+3.52%) |
May 25, 2017 | 1.233 | 1.236 | 1.225 | 1.225 | 5,462 | -0.02(-1.39%) |
May 24, 2017 | 1.233 | 1.251 | 1.216 | 1.242 | 26,224 | +0.02(+1.41%) |
May 23, 2017 | 1.218 | 1.242 | 1.211 | 1.225 | 4,512 | +0.00(+0.00%) |
May 22, 2017 | 1.242 | 1.242 | 1.216 | 1.225 | 11,209 | -0.01(-0.70%) |
May 19, 2017 | 1.242 | 1.242 | 1.233 | 1.233 | 1,747 | +0.01(+0.71%) |
May 18, 2017 | 1.227 | 1.257 | 1.199 | 1.225 | 30,117 | -0.01(-0.71%) |
May 17, 2017 | 1.208 | 1.268 | 1.208 | 1.233 | 31,390 | +0.02(+1.49%) |
May 16, 2017 | 1.233 | 1.242 | 1.173 | 1.215 | 26,521 | -0.02(-1.47%) |
May 15, 2017 | 1.216 | 1.251 | 1.191 | 1.233 | 34,527 | +0.04(+3.62%) |
May 12, 2017 | 1.121 | 1.216 | 1.121 | 1.190 | 59,085 | +0.05(+4.55%) |
May 11, 2017 | 1.134 | 1.147 | 1.095 | 1.139 | 17,969 | +0.04(+3.34%) |
May 10, 2017 | 1.085 | 1.110 | 1.085 | 1.102 | 27,082 | +0.01(+0.77%) |
May 09, 2017 | 1.102 | 1.143 | 1.085 | 1.093 | 36,730 | -0.03(-3.05%) |
May 08, 2017 | 1.138 | 1.138 | 1.085 | 1.128 | 34,792 | +0.01(+0.77%) |
May 05, 2017 | 1.108 | 1.145 | 1.102 | 1.119 | 6,486 | +0.02(+1.56%) |
May 04, 2017 | 1.119 | 1.154 | 1.085 | 1.102 | 27,231 | +0.00(+0.00%) |
May 03, 2017 | 1.118 | 1.128 | 1.076 | 1.102 | 42,445 | +0.00(+0.00%) |
May 02, 2017 | 1.136 | 1.136 | 1.093 | 1.102 | 51,026 | -0.01(-0.78%) |
May 01, 2017 | 1.171 | 1.171 | 1.102 | 1.111 | 64,194 | -0.03(-3.01%) |
Apr 28, 2017 | 1.128 | 1.154 | 1.119 | 1.145 | 29,070 | +0.02(+1.53%) |
Apr 27, 2017 | 1.154 | 1.171 | 1.128 | 1.128 | 41,932 | -0.05(-4.38%) |
Apr 26, 2017 | 1.197 | 1.197 | 1.136 | 1.179 | 13,516 | +0.03(+2.24%) |
Apr 25, 2017 | 1.155 | 1.188 | 1.136 | 1.154 | 66,383 | -0.01(-0.74%) |
Apr 24, 2017 | 1.222 | 1.231 | 1.128 | 1.162 | 124,925 | -0.03(-2.17%) |
Apr 21, 2017 | 1.188 | 1.240 | 1.188 | 1.188 | 25,468 | -0.02(-1.43%) |
Apr 20, 2017 | 1.162 | 1.248 | 1.162 | 1.205 | 28,787 | +0.02(+1.52%) |
Apr 19, 2017 | 1.185 | 1.214 | 1.145 | 1.187 | 23,840 | +0.04(+3.68%) |
Apr 18, 2017 | 1.162 | 1.240 | 1.129 | 1.145 | 33,710 | -0.05(-4.25%) |
Apr 17, 2017 | 1.248 | 1.248 | 1.111 | 1.196 | 159,193 | -0.01(-0.79%) |
Apr 13, 2017 | 1.248 | 1.257 | 1.202 | 1.205 | 76,527 | -0.07(-5.41%) |
Apr 12, 2017 | 1.248 | 1.274 | 1.247 | 1.274 | 3,591 | +0.02(+1.37%) |
Apr 11, 2017 | 1.240 | 1.283 | 1.222 | 1.257 | 29,717 | +0.03(+2.10%) |
Apr 10, 2017 | 1.257 | 1.283 | 1.231 | 1.231 | 34,356 | -0.03(-2.06%) |
Apr 07, 2017 | 1.300 | 1.309 | 1.257 | 1.257 | 9,255 | -0.03(-2.47%) |
Apr 06, 2017 | 1.274 | 1.309 | 1.274 | 1.289 | 27,575 | -0.00(-0.03%) |
Apr 05, 2017 | 1.313 | 1.315 | 1.289 | 1.289 | 7,994 | -0.01(-0.66%) |
Apr 04, 2017 | 1.298 | 1.332 | 1.298 | 1.298 | 10,950 | +0.01(+0.67%) |
Apr 03, 2017 | 1.367 | 1.367 | 1.289 | 1.289 | 31,977 | -0.05(-3.85%) |
Mar 31, 2017 | 1.360 | 1.360 | 1.306 | 1.341 | 13,302 | +0.01(+0.64%) |
Mar 30, 2017 | 1.341 | 1.358 | 1.324 | 1.332 | 17,362 | -0.04(-2.67%) |
Mar 29, 2017 | 1.341 | 1.384 | 1.341 | 1.369 | 27,789 | +0.04(+2.75%) |
Mar 28, 2017 | 1.289 | 1.373 | 1.289 | 1.332 | 18,495 | +0.04(+3.33%) |
Mar 27, 2017 | 1.375 | 1.384 | 1.289 | 1.289 | 28,627 | -0.08(-5.66%) |
Mar 24, 2017 | 1.414 | 1.435 | 1.367 | 1.367 | 15,896 | -0.03(-2.44%) |
Mar 23, 2017 | 1.409 | 1.461 | 1.382 | 1.401 | 17,805 | +0.02(+1.23%) |
Mar 22, 2017 | 1.334 | 1.385 | 1.289 | 1.384 | 40,315 | +0.08(+5.92%) |
Mar 21, 2017 | 1.358 | 1.392 | 1.289 | 1.306 | 58,610 | -0.09(-6.17%) |
Mar 20, 2017 | 1.367 | 1.418 | 1.324 | 1.392 | 27,660 | +0.02(+1.25%) |
Mar 17, 2017 | 1.384 | 1.418 | 1.344 | 1.375 | 14,306 | +0.01(+0.59%) |
Mar 16, 2017 | 1.358 | 1.411 | 1.341 | 1.367 | 23,601 | +0.02(+1.31%) |
Mar 15, 2017 | 1.298 | 1.418 | 1.296 | 1.349 | 27,885 | +0.05(+3.97%) |
Mar 14, 2017 | 1.332 | 1.332 | 1.203 | 1.298 | 87,353 | -0.03(-2.58%) |
Mar 13, 2017 | 1.349 | 1.366 | 1.332 | 1.332 | 19,500 | -0.03(-1.90%) |
Mar 10, 2017 | 1.315 | 1.384 | 1.315 | 1.358 | 9,366 | +0.03(+2.60%) |
Mar 09, 2017 | 1.298 | 1.349 | 1.289 | 1.324 | 17,602 | +0.04(+2.84%) |
Mar 08, 2017 | 1.441 | 1.441 | 1.287 | 1.287 | 97,837 | -0.13(-9.09%) |
Mar 07, 2017 | 1.433 | 1.467 | 1.399 | 1.416 | 51,013 | -0.09(-5.71%) |
Mar 06, 2017 | 1.527 | 1.544 | 1.459 | 1.502 | 32,825 | +0.00(+0.00%) |
Mar 03, 2017 | 1.502 | 1.544 | 1.460 | 1.502 | 30,155 | -0.01(-0.57%) |
Mar 02, 2017 | 1.527 | 1.707 | 1.493 | 1.510 | 192,911 | +0.03(+1.73%) |
Mar 01, 2017 | 1.530 | 1.562 | 1.416 | 1.484 | 105,141 | -0.09(-5.98%) |
Feb 28, 2017 | 1.570 | 1.579 | 1.510 | 1.579 | 22,290 | +0.04(+2.79%) |
Feb 27, 2017 | 1.553 | 1.587 | 1.510 | 1.536 | 92,477 | -0.02(-1.11%) |
Feb 24, 2017 | 1.536 | 1.587 | 1.527 | 1.553 | 5,395 | -0.01(-0.54%) |
Feb 23, 2017 | 1.527 | 1.570 | 1.527 | 1.562 | 48,908 | +0.04(+2.82%) |
Feb 22, 2017 | 1.510 | 1.536 | 1.493 | 1.519 | 11,724 | +0.03(+2.31%) |
Feb 21, 2017 | 1.553 | 1.553 | 1.484 | 1.484 | 23,943 | -0.05(-3.35%) |
Feb 17, 2017 | 1.536 | 1.536 | 1.536 | 0 | -0.06(-3.76%) | |
Feb 16, 2017 | 1.527 | 1.596 | 1.493 | 1.596 | 22,617 | +0.05(+3.33%) |
Feb 15, 2017 | 1.579 | 1.596 | 1.521 | 1.544 | 51,867 | -0.03(-1.64%) |
Feb 14, 2017 | 1.596 | 1.596 | 1.553 | 1.570 | 18,299 | -0.03(-1.61%) |
Feb 13, 2017 | 1.587 | 1.596 | 1.562 | 1.596 | 69,950 | +0.00(+0.00%) |
Feb 10, 2017 | 1.716 | 1.716 | 1.587 | 1.596 | 17,576 | -0.09(-5.58%) |
Feb 09, 2017 | 1.725 | 1.735 | 1.665 | 1.690 | 14,544 | +0.00(+0.13%) |
Feb 08, 2017 | 1.731 | 1.757 | 1.671 | 1.688 | 70,776 | +0.00(+0.00%) |
Feb 07, 2017 | 1.701 | 1.745 | 1.688 | 1.688 | 44,299 | +0.01(+0.51%) |
Feb 06, 2017 | 1.568 | 1.748 | 1.568 | 1.680 | 155,250 | +0.09(+5.95%) |
Feb 03, 2017 | 1.585 | 1.602 | 1.524 | 1.585 | 44,538 | +0.00(+0.00%) |
Feb 02, 2017 | 1.500 | 1.594 | 1.448 | 1.585 | 25,471 | +0.11(+7.56%) |
Feb 01, 2017 | 1.500 | 1.500 | 1.448 | 1.474 | 14,318 | -0.03(-1.71%) |
Jan 31, 2017 | 1.457 | 1.500 | 1.440 | 1.500 | 31,612 | +0.09(+6.06%) |
Jan 30, 2017 | 1.448 | 1.448 | 1.414 | 1.414 | 8,505 | -0.02(-1.36%) |
Jan 27, 2017 | 1.397 | 1.457 | 1.397 | 1.433 | 8,375 | +0.05(+3.25%) |
Jan 26, 2017 | 1.414 | 1.490 | 1.388 | 1.388 | 15,485 | -0.03(-2.40%) |
Jan 25, 2017 | 1.440 | 1.510 | 1.414 | 1.423 | 53,683 | -0.02(-1.19%) |
Jan 24, 2017 | 1.440 | 1.440 | 1.397 | 1.440 | 22,309 | +0.00(+0.30%) |
Jan 23, 2017 | 1.397 | 1.448 | 1.397 | 1.435 | 15,552 | +0.06(+4.69%) |
Jan 20, 2017 | 1.371 | 1.397 | 1.337 | 1.371 | 23,001 | -0.03(-1.84%) |
Jan 19, 2017 | 1.457 | 1.457 | 1.345 | 1.397 | 43,398 | -0.03(-2.40%) |
Jan 18, 2017 | 1.311 | 1.525 | 1.249 | 1.431 | 174,891 | +0.13(+9.86%) |
Jan 17, 2017 | 1.311 | 1.311 | 1.296 | 1.303 | 59,694 | -0.02(-1.29%) |
Jan 13, 2017 | 1.320 | 1.320 | 1.320 | 0 | -0.03(-1.91%) | |
Jan 12, 2017 | 1.311 | 1.363 | 1.303 | 1.345 | 19,112 | +0.04(+3.30%) |
Jan 11, 2017 | 1.300 | 1.326 | 1.297 | 1.302 | 73,673 | +0.01(+0.82%) |
Jan 10, 2017 | 1.283 | 1.292 | 1.266 | 1.292 | 16,506 | +0.01(+0.67%) |
Jan 09, 2017 | 1.258 | 1.309 | 1.237 | 1.283 | 50,999 | +0.03(+2.04%) |
Jan 06, 2017 | 1.258 | 1.313 | 1.240 | 1.258 | 33,647 | +0.00(+0.00%) |
Jan 05, 2017 | 1.198 | 1.258 | 1.198 | 1.258 | 61,670 | +0.07(+5.76%) |
Jan 04, 2017 | 1.193 | 1.258 | 1.189 | 1.189 | 40,321 | -0.05(-4.14%) |