Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 1.198 | 1.240 | 1.198 | 1.240 | 11,848 | +0.08(+6.62%) |
Dec 30, 2016 | 1.164 | 1.164 | 1.164 | 0 | +0.03(+2.26%) | |
Dec 29, 2016 | 1.087 | 1.146 | 1.078 | 1.138 | 54,900 | +0.07(+6.40%) |
Dec 28, 2016 | 1.129 | 1.152 | 1.069 | 1.069 | 116,228 | -0.06(-5.52%) |
Dec 27, 2016 | 1.172 | 1.172 | 1.095 | 1.132 | 48,434 | -0.03(-2.72%) |
Dec 23, 2016 | 1.164 | 1.164 | 1.164 | 0 | +0.04(+3.82%) | |
Dec 22, 2016 | 1.181 | 1.189 | 1.121 | 1.121 | 8,836 | -0.03(-2.96%) |
Dec 21, 2016 | 1.146 | 1.215 | 1.112 | 1.155 | 18,167 | +0.00(+0.00%) |
Dec 20, 2016 | 1.240 | 1.266 | 1.138 | 1.155 | 87,966 | -0.04(-3.57%) |
Dec 19, 2016 | 1.189 | 1.258 | 1.164 | 1.198 | 24,850 | +0.03(+2.19%) |
Dec 16, 2016 | 1.223 | 1.283 | 1.172 | 1.172 | 120,641 | -0.09(-6.80%) |
Dec 15, 2016 | 1.198 | 1.258 | 1.155 | 1.258 | 50,471 | +0.05(+4.26%) |
Dec 14, 2016 | 1.275 | 1.275 | 1.206 | 1.206 | 22,529 | -0.05(-4.08%) |
Dec 13, 2016 | 1.249 | 1.258 | 1.215 | 1.258 | 13,452 | +0.03(+2.80%) |
Dec 12, 2016 | 1.240 | 1.309 | 1.206 | 1.223 | 49,119 | -0.03(-2.06%) |
Dec 09, 2016 | 1.323 | 1.335 | 1.215 | 1.249 | 121,091 | -0.03(-2.67%) |
Dec 08, 2016 | 1.258 | 1.317 | 1.223 | 1.283 | 27,813 | +0.03(+2.22%) |
Dec 07, 2016 | 1.239 | 1.264 | 1.239 | 1.255 | 31,247 | +0.01(+0.68%) |
Dec 06, 2016 | 1.240 | 1.278 | 1.240 | 1.247 | 11,173 | -0.01(-0.68%) |
Dec 05, 2016 | 1.221 | 1.276 | 1.221 | 1.255 | 17,856 | +0.06(+5.27%) |
Dec 02, 2016 | 1.179 | 1.247 | 1.179 | 1.193 | 37,258 | +0.01(+1.19%) |
Dec 01, 2016 | 1.247 | 1.273 | 1.179 | 1.179 | 49,732 | -0.05(-4.17%) |
Nov 30, 2016 | 1.264 | 1.281 | 1.230 | 1.230 | 24,166 | -0.03(-2.04%) |
Nov 29, 2016 | 1.288 | 1.341 | 1.238 | 1.255 | 118,636 | +0.02(+1.38%) |
Nov 28, 2016 | 1.238 | 1.341 | 1.238 | 1.238 | 114,958 | -0.02(-1.36%) |
Nov 25, 2016 | 1.255 | 1.315 | 1.213 | 1.255 | 35,665 | +0.03(+2.08%) |
Nov 23, 2016 | 1.230 | 1.230 | 1.230 | 0 | -0.09(-6.49%) | |
Nov 22, 2016 | 1.307 | 1.315 | 1.281 | 1.315 | 18,678 | +0.01(+0.65%) |
Nov 21, 2016 | 1.324 | 1.332 | 1.264 | 1.307 | 35,084 | +0.00(+0.00%) |
Nov 18, 2016 | 1.324 | 1.375 | 1.249 | 1.307 | 188,744 | -0.04(-3.16%) |
Nov 17, 2016 | 1.375 | 1.435 | 1.290 | 1.349 | 146,203 | -0.04(-2.73%) |
Nov 16, 2016 | 1.401 | 1.418 | 1.315 | 1.387 | 7,047 | +0.03(+2.16%) |
Nov 15, 2016 | 1.443 | 1.443 | 1.358 | 1.358 | 13,646 | -0.03(-1.85%) |
Nov 14, 2016 | 1.324 | 1.503 | 1.281 | 1.384 | 306,396 | +0.08(+5.88%) |
Nov 11, 2016 | 1.315 | 1.332 | 1.213 | 1.307 | 123,405 | -0.03(-1.92%) |
Nov 10, 2016 | 1.367 | 1.367 | 1.281 | 1.332 | 65,700 | +0.01(+0.65%) |
Nov 09, 2016 | 1.287 | 1.332 | 1.287 | 1.324 | 45,460 | +0.06(+4.91%) |
Nov 08, 2016 | 1.279 | 1.279 | 1.245 | 1.262 | 7,047 | +0.02(+1.37%) |
Nov 07, 2016 | 1.279 | 1.305 | 1.202 | 1.245 | 38,652 | +0.03(+2.82%) |
Nov 04, 2016 | 1.236 | 1.286 | 1.211 | 1.211 | 6,162 | -0.03(-2.74%) |
Nov 03, 2016 | 1.322 | 1.322 | 1.245 | 1.245 | 29,341 | -0.04(-3.31%) |
Nov 02, 2016 | 1.296 | 1.330 | 1.287 | 1.287 | 39,649 | -0.02(-1.88%) |
Nov 01, 2016 | 1.339 | 1.345 | 1.312 | 1.312 | 18,657 | -0.05(-3.82%) |
Oct 31, 2016 | 1.353 | 1.364 | 1.341 | 1.364 | 7,116 | +0.01(+0.63%) |
Oct 28, 2016 | 1.322 | 1.364 | 1.296 | 1.356 | 13,707 | +0.03(+2.58%) |
Oct 27, 2016 | 1.330 | 1.373 | 1.296 | 1.322 | 13,759 | -0.01(-0.64%) |
Oct 26, 2016 | 1.373 | 1.373 | 1.330 | 1.330 | 11,003 | -0.03(-2.50%) |
Oct 25, 2016 | 1.391 | 1.391 | 1.347 | 1.364 | 13,243 | +0.00(+0.00%) |
Oct 24, 2016 | 1.381 | 1.484 | 1.336 | 1.364 | 41,259 | -0.02(-1.24%) |
Oct 21, 2016 | 1.424 | 1.458 | 1.381 | 1.381 | 75,670 | -0.09(-5.81%) |
Oct 20, 2016 | 1.523 | 1.526 | 1.424 | 1.467 | 39,577 | -0.03(-2.27%) |
Oct 19, 2016 | 1.492 | 1.594 | 1.484 | 1.501 | 51,293 | -0.04(-2.76%) |
Oct 18, 2016 | 1.569 | 1.637 | 1.475 | 1.543 | 291,616 | -0.02(-1.09%) |
Oct 17, 2016 | 1.663 | 1.663 | 1.560 | 1.560 | 53,320 | -0.07(-4.19%) |
Oct 14, 2016 | 1.577 | 1.629 | 1.526 | 1.629 | 56,551 | +0.06(+3.80%) |
Oct 13, 2016 | 1.501 | 1.594 | 1.428 | 1.569 | 64,447 | +0.05(+3.37%) |
Oct 12, 2016 | 1.398 | 1.543 | 1.398 | 1.518 | 40,661 | +0.08(+5.39%) |
Oct 11, 2016 | 1.381 | 1.440 | 1.305 | 1.440 | 162,141 | +0.05(+3.62%) |
Oct 10, 2016 | 1.373 | 1.398 | 1.373 | 1.390 | 5,783 | +0.01(+0.62%) |
Oct 07, 2016 | 1.415 | 1.415 | 1.381 | 1.381 | 3,105 | +0.01(+0.62%) |
Oct 06, 2016 | 1.407 | 1.424 | 1.373 | 1.373 | 19,071 | -0.02(-1.23%) |
Oct 05, 2016 | 1.355 | 1.407 | 1.353 | 1.390 | 16,978 | +0.04(+3.00%) |
Oct 04, 2016 | 1.491 | 1.548 | 1.319 | 1.349 | 105,607 | -0.18(-11.99%) |
Oct 03, 2016 | 1.583 | 1.583 | 1.533 | 1.533 | 21,177 | -0.03(-2.12%) |
Sep 30, 2016 | 1.550 | 1.610 | 1.515 | 1.566 | 34,334 | +0.00(+0.00%) |
Sep 29, 2016 | 1.637 | 1.637 | 1.532 | 1.566 | 22,673 | +0.00(+0.00%) |
Sep 28, 2016 | 1.566 | 1.592 | 1.532 | 1.566 | 15,306 | -0.01(-0.54%) |
Sep 27, 2016 | 1.617 | 1.626 | 1.554 | 1.575 | 10,720 | -0.03(-1.60%) |
Sep 26, 2016 | 1.634 | 1.634 | 1.583 | 1.600 | 8,437 | -0.03(-2.08%) |
Sep 23, 2016 | 1.626 | 1.771 | 1.592 | 1.634 | 167,751 | -0.01(-0.52%) |
Sep 22, 2016 | 1.669 | 1.711 | 1.643 | 1.643 | 22,267 | -0.09(-4.93%) |
Sep 21, 2016 | 1.703 | 1.771 | 1.686 | 1.728 | 77,038 | +0.07(+4.10%) |
Sep 20, 2016 | 1.703 | 1.703 | 1.660 | 1.660 | 7,198 | -0.03(-2.01%) |
Sep 19, 2016 | 1.669 | 1.771 | 1.660 | 1.694 | 118,345 | +0.03(+1.53%) |
Sep 16, 2016 | 1.541 | 1.669 | 1.541 | 1.669 | 46,061 | +0.10(+6.52%) |
Sep 15, 2016 | 1.566 | 1.660 | 1.524 | 1.566 | 136,271 | -0.01(-0.54%) |
Sep 14, 2016 | 1.541 | 1.600 | 1.507 | 1.575 | 62,445 | +0.04(+2.78%) |
Sep 13, 2016 | 1.575 | 1.609 | 1.532 | 1.532 | 7,901 | -0.03(-2.17%) |
Sep 12, 2016 | 1.617 | 1.643 | 1.558 | 1.566 | 11,250 | -0.03(-1.66%) |
Sep 09, 2016 | 1.677 | 1.677 | 1.524 | 1.593 | 88,097 | -0.08(-4.54%) |
Sep 08, 2016 | 1.679 | 1.737 | 1.669 | 1.669 | 12,075 | -0.01(-0.38%) |
Sep 07, 2016 | 1.717 | 1.777 | 1.666 | 1.675 | 22,074 | -0.06(-3.43%) |
Sep 06, 2016 | 1.675 | 1.768 | 1.666 | 1.734 | 46,416 | +0.05(+3.03%) |
Sep 02, 2016 | 1.615 | 1.683 | 1.683 | 1.683 | 7,174 | +0.05(+3.12%) |
Sep 01, 2016 | 1.622 | 1.661 | 1.615 | 1.632 | 47,979 | -0.03(-2.04%) |
Aug 31, 2016 | 1.658 | 1.683 | 1.641 | 1.666 | 14,137 | +0.02(+1.03%) |
Aug 30, 2016 | 1.700 | 1.700 | 1.615 | 1.649 | 24,182 | -0.02(-1.26%) |
Aug 29, 2016 | 1.683 | 1.717 | 1.658 | 1.670 | 33,260 | -0.02(-1.27%) |
Aug 26, 2016 | 1.777 | 1.777 | 1.666 | 1.692 | 11,404 | +0.03(+1.53%) |
Aug 25, 2016 | 1.726 | 1.726 | 1.658 | 1.666 | 11,326 | -0.09(-4.85%) |
Aug 24, 2016 | 1.705 | 1.777 | 1.705 | 1.751 | 5,311 | +0.06(+3.27%) |
Aug 23, 2016 | 1.726 | 1.726 | 1.683 | 1.696 | 26,072 | -0.00(-0.26%) |
Aug 22, 2016 | 1.734 | 1.768 | 1.700 | 1.700 | 23,822 | -0.04(-2.44%) |
Aug 19, 2016 | 1.785 | 1.828 | 1.717 | 1.743 | 44,200 | -0.03(-1.91%) |
Aug 18, 2016 | 1.785 | 1.785 | 1.734 | 1.777 | 33,826 | +0.00(+0.00%) |
Aug 17, 2016 | 1.785 | 1.801 | 1.743 | 1.777 | 18,246 | -0.01(-0.48%) |
Aug 16, 2016 | 1.743 | 1.819 | 1.743 | 1.785 | 38,891 | +0.02(+0.96%) |
Aug 15, 2016 | 1.751 | 1.853 | 1.718 | 1.768 | 58,271 | +0.03(+1.96%) |
Aug 12, 2016 | 1.751 | 1.785 | 1.692 | 1.734 | 72,033 | +0.00(+0.00%) |
Aug 11, 2016 | 1.729 | 1.785 | 1.726 | 1.734 | 8,293 | -0.01(-0.37%) |
Aug 10, 2016 | 1.800 | 1.800 | 1.732 | 1.741 | 16,299 | -0.02(-0.95%) |
Aug 09, 2016 | 1.698 | 1.800 | 1.698 | 1.758 | 17,652 | +0.02(+0.96%) |
Aug 08, 2016 | 1.749 | 1.800 | 1.741 | 1.741 | 11,593 | -0.01(-0.73%) |
Aug 05, 2016 | 1.800 | 1.826 | 1.707 | 1.754 | 53,150 | -0.07(-3.95%) |
Aug 04, 2016 | 1.894 | 1.894 | 1.809 | 1.826 | 34,578 | -0.07(-3.59%) |
Aug 03, 2016 | 1.902 | 1.915 | 1.817 | 1.894 | 42,710 | -0.01(-0.45%) |
Aug 02, 2016 | 1.936 | 1.936 | 1.853 | 1.902 | 19,488 | -0.02(-0.88%) |
Aug 01, 2016 | 1.919 | 1.919 | 1.829 | 1.919 | 22,166 | +0.03(+1.80%) |
Jul 29, 2016 | 1.919 | 1.928 | 1.843 | 1.885 | 28,232 | -0.05(-2.63%) |
Jul 28, 2016 | 1.911 | 1.936 | 1.851 | 1.936 | 4,384 | +0.03(+1.33%) |
Jul 27, 2016 | 1.843 | 1.911 | 1.792 | 1.911 | 18,216 | +0.12(+6.63%) |
Jul 26, 2016 | 1.792 | 1.834 | 1.783 | 1.792 | 5,408 | -0.03(-1.40%) |
Jul 25, 2016 | 1.868 | 1.868 | 1.775 | 1.817 | 19,215 | +0.00(+0.00%) |
Jul 22, 2016 | 1.834 | 1.868 | 1.800 | 1.817 | 18,719 | -0.04(-2.28%) |
Jul 21, 2016 | 1.860 | 1.868 | 1.826 | 1.860 | 8,682 | +0.00(+0.00%) |
Jul 20, 2016 | 1.868 | 1.893 | 1.843 | 1.860 | 40,489 | +0.01(+0.46%) |
Jul 19, 2016 | 1.894 | 1.894 | 1.843 | 1.851 | 10,573 | -0.02(-0.86%) |
Jul 18, 2016 | 1.877 | 1.877 | 1.834 | 1.867 | 7,043 | -0.03(-1.39%) |
Jul 15, 2016 | 1.885 | 1.894 | 1.826 | 1.894 | 5,810 | +0.02(+0.91%) |
Jul 14, 2016 | 1.877 | 1.877 | 1.800 | 1.877 | 11,483 | +0.03(+1.38%) |
Jul 13, 2016 | 1.928 | 1.928 | 1.826 | 1.851 | 28,378 | -0.10(-5.22%) |
Jul 12, 2016 | 1.953 | 1.962 | 1.834 | 1.953 | 19,953 | +0.06(+3.14%) |
Jul 11, 2016 | 1.843 | 1.976 | 1.834 | 1.894 | 95,148 | +0.09(+5.19%) |
Jul 08, 2016 | 1.775 | 1.843 | 1.817 | 1.800 | 32,463 | -0.02(-0.93%) |
Jul 07, 2016 | 1.826 | 1.832 | 1.707 | 1.817 | 46,656 | +0.15(+8.76%) |
Jul 05, 2016 | 1.696 | 1.696 | 1.654 | 1.671 | 54,951 | -0.08(-4.36%) |
Jul 01, 2016 | 1.442 | 1.747 | 1.747 | 1.747 | 155,291 | +0.31(+21.18%) |
Jun 30, 2016 | 1.518 | 1.518 | 1.433 | 1.442 | 65,795 | +0.01(+0.59%) |
Jun 29, 2016 | 1.501 | 1.501 | 1.382 | 1.433 | 183,890 | -0.07(-4.52%) |
Jun 28, 2016 | 1.429 | 1.510 | 1.357 | 1.501 | 38,271 | +0.03(+1.72%) |
Jun 27, 2016 | 1.552 | 1.552 | 1.357 | 1.476 | 54,363 | -0.01(-0.57%) |
Jun 24, 2016 | 1.569 | 1.653 | 1.459 | 1.484 | 244,145 | -0.01(-0.57%) |
Jun 23, 2016 | 1.510 | 1.566 | 1.450 | 1.493 | 44,193 | -0.03(-2.22%) |
Jun 22, 2016 | 1.544 | 1.560 | 1.527 | 1.527 | 20,289 | -0.03(-1.64%) |
Jun 21, 2016 | 1.569 | 1.577 | 1.552 | 1.552 | 5,909 | -0.05(-3.17%) |
Jun 20, 2016 | 1.594 | 1.645 | 1.544 | 1.603 | 10,226 | -0.01(-0.53%) |
Jun 17, 2016 | 1.572 | 1.611 | 1.527 | 1.611 | 5,780 | +0.07(+4.40%) |
Jun 16, 2016 | 1.569 | 1.594 | 1.518 | 1.544 | 45,140 | -0.02(-1.09%) |
Jun 15, 2016 | 1.586 | 1.601 | 1.535 | 1.560 | 31,368 | -0.04(-2.65%) |
Jun 14, 2016 | 1.594 | 1.611 | 1.535 | 1.603 | 16,335 | +0.01(+0.53%) |
Jun 13, 2016 | 1.696 | 1.696 | 1.594 | 1.594 | 12,708 | -0.10(-6.00%) |
Jun 10, 2016 | 1.662 | 1.730 | 1.586 | 1.696 | 41,708 | +0.03(+1.52%) |
Jun 09, 2016 | 1.756 | 1.756 | 1.654 | 1.671 | 63,087 | -0.05(-2.74%) |
Jun 08, 2016 | 1.499 | 1.753 | 1.499 | 1.718 | 81,840 | +0.22(+14.57%) |
Jun 07, 2016 | 1.618 | 1.618 | 1.491 | 1.499 | 52,066 | -0.03(-2.15%) |
Jun 06, 2016 | 1.525 | 1.592 | 1.482 | 1.532 | 46,950 | +0.02(+1.06%) |
Jun 03, 2016 | 1.415 | 1.575 | 1.381 | 1.516 | 54,603 | +0.11(+7.83%) |
Jun 02, 2016 | 1.398 | 1.431 | 1.355 | 1.406 | 9,584 | +0.02(+1.22%) |
Jun 01, 2016 | 1.431 | 1.431 | 1.372 | 1.389 | 9,415 | -0.03(-2.38%) |
May 31, 2016 | 1.381 | 1.431 | 1.381 | 1.423 | 34,873 | +0.06(+4.35%) |
May 27, 2016 | 1.364 | 1.364 | 1.364 | 1.364 | 17,118 | +0.01(+0.62%) |
May 26, 2016 | 1.431 | 1.457 | 1.330 | 1.355 | 16,724 | -0.08(-5.32%) |
May 25, 2016 | 1.415 | 1.474 | 1.313 | 1.431 | 54,351 | +0.01(+0.60%) |
May 24, 2016 | 1.508 | 1.508 | 1.423 | 1.423 | 10,507 | -0.03(-1.75%) |
May 23, 2016 | 1.457 | 1.518 | 1.440 | 1.448 | 17,079 | +0.00(+0.00%) |
May 20, 2016 | 1.508 | 1.559 | 1.444 | 1.448 | 38,547 | -0.05(-3.39%) |
May 19, 2016 | 1.525 | 1.567 | 1.482 | 1.499 | 19,458 | -0.04(-2.75%) |
May 18, 2016 | 1.575 | 1.592 | 1.491 | 1.542 | 34,337 | -0.05(-3.19%) |
May 17, 2016 | 1.584 | 1.592 | 1.567 | 1.592 | 31,712 | +0.01(+0.71%) |
May 16, 2016 | 1.635 | 1.635 | 1.542 | 1.581 | 10,078 | -0.00(-0.17%) |
May 13, 2016 | 1.677 | 1.677 | 1.559 | 1.584 | 13,987 | -0.01(-0.53%) |
May 12, 2016 | 1.559 | 1.686 | 1.533 | 1.592 | 32,152 | +0.03(+1.76%) |
May 11, 2016 | 1.607 | 1.675 | 1.489 | 1.565 | 39,246 | +0.00(+0.00%) |
May 10, 2016 | 1.599 | 1.649 | 1.565 | 1.565 | 6,668 | -0.06(-3.65%) |
May 09, 2016 | 1.666 | 1.692 | 1.599 | 1.624 | 17,447 | -0.03(-1.54%) |
May 06, 2016 | 1.590 | 1.675 | 1.540 | 1.649 | 65,236 | +0.07(+4.28%) |
May 05, 2016 | 1.556 | 1.624 | 1.480 | 1.582 | 43,823 | +0.08(+5.06%) |
May 04, 2016 | 1.480 | 1.616 | 1.480 | 1.506 | 17,479 | -0.08(-4.81%) |
May 03, 2016 | 1.590 | 1.599 | 1.506 | 1.582 | 15,769 | -0.02(-1.06%) |