Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.364 | 1.364 | 1.310 | 1.345 | 13,264 | +0.01(+0.64%) |
Mar 30, 2017 | 1.345 | 1.362 | 1.327 | 1.336 | 17,312 | -0.04(-2.67%) |
Mar 29, 2017 | 1.345 | 1.388 | 1.345 | 1.373 | 27,710 | +0.04(+2.75%) |
Mar 28, 2017 | 1.293 | 1.376 | 1.293 | 1.336 | 18,442 | +0.04(+3.33%) |
Mar 27, 2017 | 1.379 | 1.388 | 1.293 | 1.293 | 28,545 | -0.08(-5.66%) |
Mar 24, 2017 | 1.418 | 1.439 | 1.370 | 1.370 | 15,850 | -0.03(-2.44%) |
Mar 23, 2017 | 1.414 | 1.465 | 1.386 | 1.405 | 17,754 | +0.02(+1.23%) |
Mar 22, 2017 | 1.338 | 1.389 | 1.293 | 1.388 | 40,199 | +0.08(+5.92%) |
Mar 21, 2017 | 1.362 | 1.396 | 1.293 | 1.310 | 58,442 | -0.09(-6.17%) |
Mar 20, 2017 | 1.370 | 1.422 | 1.327 | 1.396 | 27,581 | +0.02(+1.25%) |
Mar 17, 2017 | 1.388 | 1.422 | 1.348 | 1.379 | 14,265 | +0.01(+0.59%) |
Mar 16, 2017 | 1.362 | 1.415 | 1.345 | 1.371 | 23,533 | +0.02(+1.31%) |
Mar 15, 2017 | 1.302 | 1.422 | 1.299 | 1.353 | 27,805 | +0.05(+3.97%) |
Mar 14, 2017 | 1.336 | 1.336 | 1.207 | 1.302 | 87,103 | -0.03(-2.58%) |
Mar 13, 2017 | 1.353 | 1.370 | 1.336 | 1.336 | 19,444 | -0.03(-1.90%) |
Mar 10, 2017 | 1.319 | 1.388 | 1.319 | 1.362 | 9,339 | +0.03(+2.60%) |
Mar 09, 2017 | 1.302 | 1.353 | 1.293 | 1.327 | 17,551 | +0.04(+2.84%) |
Mar 08, 2017 | 1.446 | 1.446 | 1.291 | 1.291 | 97,556 | -0.13(-9.09%) |
Mar 07, 2017 | 1.437 | 1.471 | 1.403 | 1.420 | 50,866 | -0.09(-5.71%) |
Mar 06, 2017 | 1.532 | 1.549 | 1.463 | 1.506 | 32,731 | +0.00(+0.00%) |
Mar 03, 2017 | 1.506 | 1.549 | 1.464 | 1.506 | 30,069 | -0.01(-0.57%) |
Mar 02, 2017 | 1.532 | 1.712 | 1.497 | 1.514 | 192,357 | +0.03(+1.73%) |
Mar 01, 2017 | 1.535 | 1.566 | 1.420 | 1.489 | 104,839 | -0.09(-5.98%) |
Feb 28, 2017 | 1.575 | 1.583 | 1.514 | 1.583 | 22,227 | +0.04(+2.79%) |
Feb 27, 2017 | 1.557 | 1.592 | 1.514 | 1.540 | 92,211 | -0.02(-1.11%) |
Feb 24, 2017 | 1.540 | 1.592 | 1.532 | 1.558 | 5,379 | -0.01(-0.54%) |
Feb 23, 2017 | 1.532 | 1.575 | 1.532 | 1.566 | 48,767 | +0.04(+2.82%) |
Feb 22, 2017 | 1.514 | 1.540 | 1.497 | 1.523 | 11,691 | +0.03(+2.31%) |
Feb 21, 2017 | 1.557 | 1.557 | 1.489 | 1.489 | 23,874 | -0.05(-3.35%) |
Feb 17, 2017 | 1.540 | 1.540 | 1.540 | 0 | -0.06(-3.76%) | |
Feb 16, 2017 | 1.532 | 1.601 | 1.497 | 1.601 | 22,552 | +0.05(+3.33%) |
Feb 15, 2017 | 1.583 | 1.600 | 1.525 | 1.549 | 51,718 | -0.03(-1.64%) |
Feb 14, 2017 | 1.601 | 1.601 | 1.557 | 1.575 | 18,246 | -0.03(-1.61%) |
Feb 13, 2017 | 1.592 | 1.601 | 1.566 | 1.601 | 69,750 | +0.00(+0.00%) |
Feb 10, 2017 | 1.721 | 1.721 | 1.592 | 1.601 | 17,526 | -0.09(-5.58%) |
Feb 09, 2017 | 1.730 | 1.740 | 1.669 | 1.695 | 14,502 | +0.00(+0.13%) |
Feb 08, 2017 | 1.736 | 1.762 | 1.676 | 1.693 | 70,573 | +0.00(+0.00%) |
Feb 07, 2017 | 1.706 | 1.750 | 1.693 | 1.693 | 44,171 | +0.01(+0.51%) |
Feb 06, 2017 | 1.573 | 1.753 | 1.573 | 1.684 | 154,804 | +0.09(+5.95%) |
Feb 03, 2017 | 1.590 | 1.607 | 1.529 | 1.590 | 44,410 | +0.00(+0.00%) |
Feb 02, 2017 | 1.504 | 1.598 | 1.452 | 1.590 | 25,398 | +0.11(+7.56%) |
Feb 01, 2017 | 1.504 | 1.504 | 1.452 | 1.478 | 14,277 | -0.03(-1.71%) |
Jan 31, 2017 | 1.461 | 1.504 | 1.444 | 1.504 | 31,522 | +0.09(+6.06%) |
Jan 30, 2017 | 1.452 | 1.452 | 1.418 | 1.418 | 8,481 | -0.02(-1.36%) |
Jan 27, 2017 | 1.401 | 1.461 | 1.401 | 1.438 | 8,351 | +0.05(+3.25%) |
Jan 26, 2017 | 1.418 | 1.494 | 1.392 | 1.392 | 15,441 | -0.03(-2.40%) |
Jan 25, 2017 | 1.444 | 1.514 | 1.418 | 1.427 | 53,529 | -0.02(-1.19%) |
Jan 24, 2017 | 1.444 | 1.444 | 1.401 | 1.444 | 22,245 | +0.00(+0.30%) |
Jan 23, 2017 | 1.401 | 1.452 | 1.401 | 1.439 | 15,507 | +0.06(+4.69%) |
Jan 20, 2017 | 1.375 | 1.401 | 1.341 | 1.375 | 22,935 | -0.03(-1.84%) |
Jan 19, 2017 | 1.461 | 1.461 | 1.349 | 1.401 | 43,273 | -0.03(-2.40%) |
Jan 18, 2017 | 1.315 | 1.530 | 1.253 | 1.435 | 174,389 | +0.13(+9.86%) |
Jan 17, 2017 | 1.315 | 1.315 | 1.300 | 1.306 | 59,523 | -0.02(-1.29%) |
Jan 13, 2017 | 1.323 | 1.323 | 1.323 | 0 | -0.03(-1.91%) | |
Jan 12, 2017 | 1.315 | 1.366 | 1.306 | 1.349 | 19,057 | +0.04(+3.30%) |
Jan 11, 2017 | 1.304 | 1.330 | 1.301 | 1.306 | 73,461 | +0.01(+0.82%) |
Jan 10, 2017 | 1.287 | 1.296 | 1.270 | 1.296 | 16,459 | +0.01(+0.67%) |
Jan 09, 2017 | 1.261 | 1.313 | 1.241 | 1.287 | 50,853 | +0.03(+2.04%) |
Jan 06, 2017 | 1.261 | 1.317 | 1.244 | 1.261 | 33,550 | +0.00(+0.00%) |
Jan 05, 2017 | 1.201 | 1.261 | 1.201 | 1.261 | 61,493 | +0.07(+5.76%) |
Jan 04, 2017 | 1.197 | 1.261 | 1.193 | 1.193 | 40,205 | -0.05(-4.14%) |
Jan 03, 2017 | 1.201 | 1.244 | 1.201 | 1.244 | 11,814 | +0.08(+6.62%) |
Dec 30, 2016 | 1.167 | 1.167 | 1.167 | 0 | +0.03(+2.25%) | |
Dec 29, 2016 | 1.090 | 1.150 | 1.081 | 1.141 | 54,742 | +0.07(+6.40%) |
Dec 28, 2016 | 1.133 | 1.156 | 1.072 | 1.072 | 115,895 | -0.06(-5.52%) |
Dec 27, 2016 | 1.175 | 1.175 | 1.098 | 1.135 | 48,295 | -0.03(-2.72%) |
Dec 23, 2016 | 1.167 | 1.167 | 1.167 | 0 | +0.04(+3.82%) | |
Dec 22, 2016 | 1.184 | 1.193 | 1.124 | 1.124 | 8,811 | -0.03(-2.96%) |
Dec 21, 2016 | 1.150 | 1.218 | 1.115 | 1.158 | 18,115 | +0.00(+0.00%) |
Dec 20, 2016 | 1.244 | 1.270 | 1.141 | 1.158 | 87,714 | -0.04(-3.57%) |
Dec 19, 2016 | 1.193 | 1.261 | 1.167 | 1.201 | 24,779 | +0.03(+2.19%) |
Dec 16, 2016 | 1.227 | 1.287 | 1.175 | 1.175 | 120,295 | -0.09(-6.80%) |
Dec 15, 2016 | 1.201 | 1.261 | 1.158 | 1.261 | 50,326 | +0.05(+4.26%) |
Dec 14, 2016 | 1.278 | 1.278 | 1.210 | 1.210 | 22,464 | -0.05(-4.08%) |
Dec 13, 2016 | 1.253 | 1.261 | 1.219 | 1.261 | 13,414 | +0.03(+2.80%) |
Dec 12, 2016 | 1.244 | 1.313 | 1.210 | 1.227 | 48,978 | -0.03(-2.05%) |
Dec 09, 2016 | 1.326 | 1.338 | 1.218 | 1.253 | 120,743 | -0.03(-2.67%) |
Dec 08, 2016 | 1.261 | 1.321 | 1.227 | 1.287 | 27,733 | +0.03(+2.21%) |
Dec 07, 2016 | 1.242 | 1.268 | 1.242 | 1.259 | 31,157 | +0.01(+0.69%) |
Dec 06, 2016 | 1.244 | 1.282 | 1.244 | 1.251 | 11,141 | -0.01(-0.68%) |
Dec 05, 2016 | 1.225 | 1.280 | 1.225 | 1.259 | 17,805 | +0.06(+5.27%) |
Dec 02, 2016 | 1.182 | 1.251 | 1.182 | 1.196 | 37,151 | +0.01(+1.19%) |
Dec 01, 2016 | 1.251 | 1.276 | 1.182 | 1.182 | 49,590 | -0.05(-4.17%) |
Nov 30, 2016 | 1.268 | 1.285 | 1.233 | 1.233 | 24,097 | -0.03(-2.04%) |
Nov 29, 2016 | 1.291 | 1.345 | 1.242 | 1.259 | 118,295 | +0.02(+1.38%) |
Nov 28, 2016 | 1.242 | 1.345 | 1.242 | 1.242 | 114,628 | -0.02(-1.36%) |
Nov 25, 2016 | 1.259 | 1.319 | 1.216 | 1.259 | 35,563 | +0.03(+2.08%) |
Nov 23, 2016 | 1.233 | 1.233 | 1.233 | 0 | -0.09(-6.49%) | |
Nov 22, 2016 | 1.310 | 1.319 | 1.285 | 1.319 | 18,625 | +0.01(+0.65%) |
Nov 21, 2016 | 1.328 | 1.336 | 1.268 | 1.310 | 34,983 | +0.00(+0.00%) |
Nov 18, 2016 | 1.328 | 1.379 | 1.253 | 1.310 | 188,202 | -0.04(-3.16%) |
Nov 17, 2016 | 1.379 | 1.439 | 1.293 | 1.353 | 145,783 | -0.04(-2.73%) |
Nov 16, 2016 | 1.405 | 1.422 | 1.319 | 1.391 | 7,027 | +0.03(+2.16%) |
Nov 15, 2016 | 1.448 | 1.448 | 1.362 | 1.362 | 13,607 | -0.03(-1.85%) |
Nov 14, 2016 | 1.328 | 1.507 | 1.285 | 1.388 | 305,516 | +0.08(+5.88%) |
Nov 11, 2016 | 1.319 | 1.336 | 1.216 | 1.310 | 123,051 | -0.03(-1.92%) |
Nov 10, 2016 | 1.370 | 1.370 | 1.285 | 1.336 | 65,511 | +0.01(+0.64%) |
Nov 09, 2016 | 1.291 | 1.336 | 1.291 | 1.328 | 45,329 | +0.06(+4.91%) |
Nov 08, 2016 | 1.283 | 1.283 | 1.248 | 1.266 | 7,027 | +0.02(+1.37%) |
Nov 07, 2016 | 1.283 | 1.308 | 1.206 | 1.248 | 38,541 | +0.03(+2.82%) |
Nov 04, 2016 | 1.240 | 1.289 | 1.214 | 1.214 | 6,144 | -0.03(-2.74%) |
Nov 03, 2016 | 1.325 | 1.325 | 1.248 | 1.248 | 29,257 | -0.04(-3.31%) |
Nov 02, 2016 | 1.300 | 1.334 | 1.291 | 1.291 | 39,535 | -0.02(-1.88%) |
Nov 01, 2016 | 1.342 | 1.349 | 1.316 | 1.316 | 18,604 | -0.05(-3.82%) |
Oct 31, 2016 | 1.357 | 1.368 | 1.345 | 1.368 | 7,096 | +0.01(+0.63%) |
Oct 28, 2016 | 1.325 | 1.368 | 1.300 | 1.360 | 13,667 | +0.03(+2.58%) |
Oct 27, 2016 | 1.334 | 1.377 | 1.300 | 1.325 | 13,720 | -0.01(-0.64%) |
Oct 26, 2016 | 1.377 | 1.377 | 1.334 | 1.334 | 10,972 | -0.03(-2.50%) |
Oct 25, 2016 | 1.395 | 1.395 | 1.351 | 1.368 | 13,205 | +0.00(+0.00%) |
Oct 24, 2016 | 1.385 | 1.488 | 1.340 | 1.368 | 41,141 | -0.02(-1.23%) |
Oct 21, 2016 | 1.428 | 1.462 | 1.385 | 1.385 | 75,452 | -0.09(-5.81%) |
Oct 20, 2016 | 1.528 | 1.531 | 1.428 | 1.471 | 39,464 | -0.03(-2.27%) |
Oct 19, 2016 | 1.496 | 1.599 | 1.488 | 1.505 | 51,146 | -0.04(-2.76%) |
Oct 18, 2016 | 1.573 | 1.642 | 1.479 | 1.548 | 290,778 | -0.02(-1.09%) |
Oct 17, 2016 | 1.667 | 1.667 | 1.565 | 1.565 | 53,167 | -0.07(-4.19%) |
Oct 14, 2016 | 1.582 | 1.633 | 1.531 | 1.633 | 56,389 | +0.06(+3.80%) |
Oct 13, 2016 | 1.505 | 1.599 | 1.432 | 1.573 | 64,262 | +0.05(+3.37%) |
Oct 12, 2016 | 1.402 | 1.548 | 1.402 | 1.522 | 40,544 | +0.08(+5.39%) |
Oct 11, 2016 | 1.385 | 1.444 | 1.308 | 1.444 | 161,675 | +0.05(+3.62%) |
Oct 10, 2016 | 1.377 | 1.402 | 1.377 | 1.394 | 5,766 | +0.01(+0.62%) |
Oct 07, 2016 | 1.419 | 1.419 | 1.385 | 1.385 | 3,096 | +0.01(+0.62%) |
Oct 06, 2016 | 1.411 | 1.428 | 1.377 | 1.377 | 19,017 | -0.02(-1.23%) |
Oct 05, 2016 | 1.359 | 1.411 | 1.357 | 1.394 | 16,929 | +0.04(+3.00%) |
Oct 04, 2016 | 1.495 | 1.553 | 1.323 | 1.353 | 105,304 | -0.18(-11.99%) |
Oct 03, 2016 | 1.588 | 1.588 | 1.538 | 1.538 | 21,116 | -0.03(-2.12%) |
Sep 30, 2016 | 1.555 | 1.615 | 1.520 | 1.571 | 34,235 | +0.00(+0.00%) |
Sep 29, 2016 | 1.641 | 1.641 | 1.537 | 1.571 | 22,607 | +0.00(+0.00%) |
Sep 28, 2016 | 1.571 | 1.596 | 1.537 | 1.571 | 15,262 | -0.01(-0.54%) |
Sep 27, 2016 | 1.622 | 1.631 | 1.558 | 1.579 | 10,689 | -0.03(-1.60%) |
Sep 26, 2016 | 1.639 | 1.639 | 1.588 | 1.605 | 8,413 | -0.03(-2.08%) |
Sep 23, 2016 | 1.631 | 1.776 | 1.596 | 1.639 | 167,270 | -0.01(-0.52%) |
Sep 22, 2016 | 1.673 | 1.716 | 1.648 | 1.648 | 22,203 | -0.09(-4.93%) |
Sep 21, 2016 | 1.707 | 1.776 | 1.691 | 1.733 | 76,817 | +0.07(+4.10%) |
Sep 20, 2016 | 1.707 | 1.707 | 1.665 | 1.665 | 7,177 | -0.03(-2.01%) |
Sep 19, 2016 | 1.673 | 1.776 | 1.665 | 1.699 | 118,006 | +0.03(+1.53%) |
Sep 16, 2016 | 1.545 | 1.673 | 1.545 | 1.673 | 45,929 | +0.10(+6.52%) |
Sep 15, 2016 | 1.570 | 1.665 | 1.528 | 1.571 | 135,880 | -0.01(-0.54%) |
Sep 14, 2016 | 1.545 | 1.605 | 1.511 | 1.579 | 62,265 | +0.04(+2.78%) |
Sep 13, 2016 | 1.579 | 1.614 | 1.537 | 1.537 | 7,878 | -0.03(-2.17%) |
Sep 12, 2016 | 1.622 | 1.648 | 1.562 | 1.571 | 11,217 | -0.03(-1.66%) |
Sep 09, 2016 | 1.682 | 1.682 | 1.528 | 1.597 | 87,844 | -0.08(-4.54%) |
Sep 08, 2016 | 1.684 | 1.742 | 1.673 | 1.673 | 12,041 | -0.01(-0.38%) |
Sep 07, 2016 | 1.722 | 1.782 | 1.671 | 1.680 | 22,011 | -0.06(-3.43%) |
Sep 06, 2016 | 1.680 | 1.774 | 1.671 | 1.739 | 46,283 | +0.05(+3.03%) |
Sep 02, 2016 | 1.620 | 1.688 | 1.688 | 1.688 | 7,154 | +0.05(+3.12%) |
Sep 01, 2016 | 1.627 | 1.666 | 1.620 | 1.637 | 47,841 | -0.03(-2.04%) |
Aug 31, 2016 | 1.663 | 1.688 | 1.646 | 1.671 | 14,097 | +0.02(+1.03%) |
Aug 30, 2016 | 1.705 | 1.705 | 1.620 | 1.654 | 24,113 | -0.02(-1.26%) |
Aug 29, 2016 | 1.688 | 1.722 | 1.663 | 1.675 | 33,165 | -0.02(-1.27%) |
Aug 26, 2016 | 1.782 | 1.782 | 1.671 | 1.697 | 11,371 | +0.03(+1.53%) |
Aug 25, 2016 | 1.731 | 1.731 | 1.663 | 1.671 | 11,294 | -0.09(-4.85%) |
Aug 24, 2016 | 1.710 | 1.782 | 1.710 | 1.756 | 5,296 | +0.06(+3.27%) |
Aug 23, 2016 | 1.731 | 1.731 | 1.688 | 1.701 | 25,997 | -0.00(-0.26%) |
Aug 22, 2016 | 1.739 | 1.774 | 1.705 | 1.705 | 23,754 | -0.04(-2.44%) |
Aug 19, 2016 | 1.790 | 1.833 | 1.722 | 1.748 | 44,073 | -0.03(-1.91%) |
Aug 18, 2016 | 1.791 | 1.791 | 1.739 | 1.782 | 33,729 | +0.00(+0.00%) |
Aug 17, 2016 | 1.791 | 1.806 | 1.748 | 1.782 | 18,194 | -0.01(-0.48%) |
Aug 16, 2016 | 1.748 | 1.825 | 1.748 | 1.791 | 38,779 | +0.02(+0.96%) |
Aug 15, 2016 | 1.756 | 1.859 | 1.723 | 1.774 | 58,104 | +0.03(+1.96%) |
Aug 12, 2016 | 1.756 | 1.791 | 1.697 | 1.739 | 71,827 | +0.00(+0.00%) |
Aug 11, 2016 | 1.734 | 1.791 | 1.731 | 1.739 | 8,269 | -0.01(-0.37%) |
Aug 10, 2016 | 1.805 | 1.805 | 1.737 | 1.746 | 16,252 | -0.02(-0.95%) |
Aug 09, 2016 | 1.703 | 1.805 | 1.703 | 1.763 | 17,602 | +0.02(+0.96%) |
Aug 08, 2016 | 1.754 | 1.805 | 1.746 | 1.746 | 11,560 | -0.01(-0.73%) |
Aug 05, 2016 | 1.805 | 1.831 | 1.712 | 1.759 | 52,997 | -0.07(-3.95%) |
Aug 04, 2016 | 1.899 | 1.899 | 1.814 | 1.831 | 34,479 | -0.07(-3.59%) |
Aug 03, 2016 | 1.908 | 1.920 | 1.822 | 1.899 | 42,587 | -0.01(-0.45%) |
Aug 02, 2016 | 1.942 | 1.942 | 1.858 | 1.908 | 19,432 | -0.02(-0.88%) |
Aug 01, 2016 | 1.925 | 1.925 | 1.834 | 1.925 | 22,103 | +0.03(+1.80%) |
Jul 29, 2016 | 1.925 | 1.933 | 1.848 | 1.891 | 28,151 | -0.05(-2.63%) |
Jul 28, 2016 | 1.916 | 1.942 | 1.857 | 1.942 | 4,371 | +0.03(+1.33%) |
Jul 27, 2016 | 1.848 | 1.916 | 1.797 | 1.916 | 18,164 | +0.12(+6.63%) |
Jul 26, 2016 | 1.797 | 1.839 | 1.788 | 1.797 | 5,393 | -0.03(-1.40%) |
Jul 25, 2016 | 1.873 | 1.873 | 1.780 | 1.822 | 19,160 | +0.00(+0.00%) |
Jul 22, 2016 | 1.839 | 1.874 | 1.805 | 1.822 | 18,665 | -0.04(-2.28%) |
Jul 21, 2016 | 1.865 | 1.874 | 1.831 | 1.865 | 8,657 | +0.00(+0.00%) |
Jul 20, 2016 | 1.874 | 1.898 | 1.848 | 1.865 | 40,373 | +0.01(+0.46%) |
Jul 19, 2016 | 1.899 | 1.899 | 1.848 | 1.857 | 10,543 | -0.02(-0.86%) |
Jul 18, 2016 | 1.882 | 1.882 | 1.839 | 1.873 | 7,023 | -0.03(-1.39%) |
Jul 15, 2016 | 1.891 | 1.899 | 1.831 | 1.899 | 5,793 | +0.02(+0.91%) |
Jul 14, 2016 | 1.882 | 1.882 | 1.805 | 1.882 | 11,450 | +0.03(+1.38%) |
Jul 13, 2016 | 1.933 | 1.933 | 1.831 | 1.857 | 28,297 | -0.10(-5.22%) |
Jul 12, 2016 | 1.959 | 1.967 | 1.839 | 1.959 | 19,896 | +0.06(+3.14%) |
Jul 11, 2016 | 1.848 | 1.982 | 1.839 | 1.899 | 94,875 | +0.09(+5.19%) |
Jul 08, 2016 | 1.780 | 1.848 | 1.822 | 1.805 | 32,370 | -0.02(-0.93%) |
Jul 07, 2016 | 1.831 | 1.837 | 1.712 | 1.822 | 46,522 | +0.15(+8.76%) |
Jul 05, 2016 | 1.701 | 1.701 | 1.659 | 1.676 | 54,793 | -0.08(-4.36%) |
Jul 01, 2016 | 1.446 | 1.752 | 1.752 | 1.752 | 154,845 | +0.31(+21.18%) |
Jun 30, 2016 | 1.522 | 1.522 | 1.437 | 1.446 | 65,606 | +0.01(+0.59%) |
Jun 29, 2016 | 1.505 | 1.505 | 1.386 | 1.437 | 183,362 | -0.07(-4.52%) |
Jun 28, 2016 | 1.433 | 1.514 | 1.361 | 1.505 | 38,161 | +0.03(+1.72%) |
Jun 27, 2016 | 1.556 | 1.556 | 1.361 | 1.480 | 54,207 | -0.01(-0.57%) |
Jun 24, 2016 | 1.573 | 1.658 | 1.463 | 1.488 | 243,444 | -0.01(-0.57%) |
Jun 23, 2016 | 1.514 | 1.571 | 1.454 | 1.497 | 44,067 | -0.03(-2.22%) |
Jun 22, 2016 | 1.548 | 1.565 | 1.531 | 1.531 | 20,231 | -0.03(-1.64%) |
Jun 21, 2016 | 1.573 | 1.582 | 1.556 | 1.556 | 5,892 | -0.05(-3.17%) |
Jun 20, 2016 | 1.599 | 1.650 | 1.548 | 1.607 | 10,197 | -0.01(-0.53%) |
Jun 17, 2016 | 1.577 | 1.616 | 1.531 | 1.616 | 5,763 | +0.07(+4.40%) |
Jun 16, 2016 | 1.573 | 1.599 | 1.522 | 1.548 | 45,011 | -0.02(-1.09%) |
Jun 15, 2016 | 1.590 | 1.606 | 1.539 | 1.565 | 31,278 | -0.04(-2.65%) |
Jun 14, 2016 | 1.599 | 1.616 | 1.540 | 1.607 | 16,288 | +0.01(+0.53%) |
Jun 13, 2016 | 1.701 | 1.701 | 1.599 | 1.599 | 12,672 | -0.10(-6.00%) |
Jun 10, 2016 | 1.667 | 1.735 | 1.590 | 1.701 | 41,588 | +0.03(+1.52%) |
Jun 09, 2016 | 1.761 | 1.761 | 1.659 | 1.676 | 62,906 | -0.05(-2.74%) |
Jun 08, 2016 | 1.504 | 1.758 | 1.504 | 1.723 | 81,605 | +0.22(+14.57%) |
Jun 07, 2016 | 1.623 | 1.623 | 1.495 | 1.504 | 51,916 | -0.03(-2.15%) |
Jun 06, 2016 | 1.529 | 1.597 | 1.487 | 1.537 | 46,815 | +0.02(+1.06%) |
Jun 03, 2016 | 1.419 | 1.580 | 1.385 | 1.521 | 54,446 | +0.11(+7.83%) |
Jun 02, 2016 | 1.402 | 1.436 | 1.359 | 1.410 | 9,556 | +0.02(+1.22%) |
Jun 01, 2016 | 1.436 | 1.436 | 1.376 | 1.393 | 9,388 | -0.03(-2.38%) |
May 31, 2016 | 1.385 | 1.436 | 1.385 | 1.427 | 34,773 | +0.06(+4.35%) |
May 27, 2016 | 1.368 | 1.368 | 1.368 | 1.368 | 17,069 | +0.01(+0.62%) |
May 26, 2016 | 1.436 | 1.461 | 1.334 | 1.359 | 16,676 | -0.08(-5.32%) |
May 25, 2016 | 1.419 | 1.478 | 1.317 | 1.436 | 54,195 | +0.01(+0.59%) |
May 24, 2016 | 1.512 | 1.512 | 1.427 | 1.427 | 10,477 | -0.03(-1.75%) |
May 23, 2016 | 1.461 | 1.522 | 1.444 | 1.453 | 17,030 | +0.00(+0.00%) |
May 20, 2016 | 1.512 | 1.563 | 1.448 | 1.453 | 38,436 | -0.05(-3.39%) |
May 19, 2016 | 1.529 | 1.572 | 1.487 | 1.504 | 19,402 | -0.04(-2.75%) |
May 18, 2016 | 1.580 | 1.597 | 1.495 | 1.546 | 34,238 | -0.05(-3.19%) |
May 17, 2016 | 1.589 | 1.597 | 1.572 | 1.597 | 31,621 | +0.01(+0.71%) |
May 16, 2016 | 1.639 | 1.639 | 1.546 | 1.586 | 10,049 | -0.00(-0.17%) |
May 13, 2016 | 1.682 | 1.682 | 1.563 | 1.589 | 13,947 | -0.01(-0.53%) |
May 12, 2016 | 1.563 | 1.690 | 1.538 | 1.597 | 32,059 | +0.03(+1.76%) |
May 11, 2016 | 1.612 | 1.680 | 1.493 | 1.569 | 39,133 | +0.00(+0.00%) |
May 10, 2016 | 1.603 | 1.654 | 1.569 | 1.569 | 6,649 | -0.06(-3.65%) |
May 09, 2016 | 1.671 | 1.697 | 1.603 | 1.629 | 17,397 | -0.03(-1.54%) |
May 06, 2016 | 1.595 | 1.680 | 1.544 | 1.654 | 65,049 | +0.07(+4.28%) |
May 05, 2016 | 1.561 | 1.629 | 1.485 | 1.586 | 43,697 | +0.08(+5.06%) |
May 04, 2016 | 1.485 | 1.620 | 1.485 | 1.510 | 17,429 | -0.08(-4.81%) |
May 03, 2016 | 1.595 | 1.603 | 1.510 | 1.586 | 15,723 | -0.02(-1.06%) |
May 02, 2016 | 1.612 | 1.663 | 1.451 | 1.603 | 133,544 | -0.01(-0.53%) |
Apr 29, 2016 | 1.323 | 1.646 | 1.307 | 1.612 | 297,119 | +0.26(+19.50%) |
Apr 28, 2016 | 1.340 | 1.374 | 1.306 | 1.349 | 10,429 | +0.00(+0.00%) |
Apr 27, 2016 | 1.364 | 1.383 | 1.340 | 1.349 | 12,941 | +0.01(+0.63%) |
Apr 26, 2016 | 1.326 | 1.383 | 1.323 | 1.340 | 7,913 | -0.02(-1.25%) |
Apr 25, 2016 | 1.374 | 1.383 | 1.289 | 1.357 | 45,833 | -0.01(-0.62%) |
Apr 22, 2016 | 1.349 | 1.425 | 1.349 | 1.366 | 20,116 | +0.01(+0.63%) |
Apr 21, 2016 | 1.383 | 1.417 | 1.332 | 1.357 | 10,447 | -0.02(-1.23%) |
Apr 20, 2016 | 1.409 | 1.425 | 1.374 | 1.374 | 28,150 | -0.05(-3.57%) |
Apr 19, 2016 | 1.357 | 1.425 | 1.348 | 1.425 | 20,461 | +0.12(+9.09%) |
Apr 18, 2016 | 1.323 | 1.366 | 1.306 | 1.306 | 8,816 | -0.01(-0.65%) |
Apr 15, 2016 | 1.349 | 1.383 | 1.315 | 1.315 | 12,588 | +0.01(+0.65%) |
Apr 14, 2016 | 1.357 | 1.383 | 1.306 | 1.306 | 15,623 | -0.03(-2.53%) |
Apr 13, 2016 | 1.357 | 1.357 | 1.335 | 1.340 | 23,707 | +0.00(+0.00%) |
Apr 12, 2016 | 1.349 | 1.391 | 1.340 | 1.340 | 17,297 | +0.01(+0.64%) |
Apr 11, 2016 | 1.315 | 1.366 | 1.281 | 1.332 | 9,821 | -0.02(-1.26%) |
Apr 08, 2016 | 1.374 | 1.417 | 1.256 | 1.349 | 71,123 | -0.05(-3.64%) |
Apr 07, 2016 | 1.374 | 1.400 | 1.374 | 1.400 | 2,804 | -0.03(-1.81%) |
Apr 06, 2016 | 1.440 | 1.440 | 1.406 | 1.426 | 10,058 | -0.02(-1.58%) |
Apr 05, 2016 | 1.355 | 1.448 | 1.355 | 1.448 | 13,427 | +0.08(+6.21%) |
Apr 04, 2016 | 1.423 | 1.440 | 1.345 | 1.364 | 21,638 | -0.08(-5.54%) |