Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.486 | 2.506 | 2.474 | 2.504 | 716,792 | +0.01(+0.45%) |
Jan 30, 2017 | 2.547 | 2.547 | 2.481 | 2.493 | 624,666 | -0.06(-2.50%) |
Jan 27, 2017 | 2.546 | 2.562 | 2.533 | 2.557 | 996,161 | -0.00(-0.05%) |
Jan 26, 2017 | 2.526 | 2.563 | 2.519 | 2.558 | 1,631,013 | +0.04(+1.65%) |
Jan 25, 2017 | 2.507 | 2.551 | 2.496 | 2.517 | 2,160,014 | +0.02(+0.80%) |
Jan 24, 2017 | 2.443 | 2.499 | 2.440 | 2.497 | 806,185 | +0.06(+2.63%) |
Jan 23, 2017 | 2.440 | 2.447 | 2.428 | 2.433 | 875,541 | -0.00(-0.05%) |
Jan 20, 2017 | 2.442 | 2.449 | 2.425 | 2.434 | 576,191 | +0.01(+0.26%) |
Jan 19, 2017 | 2.427 | 2.432 | 2.420 | 2.428 | 609,777 | +0.01(+0.26%) |
Jan 18, 2017 | 2.430 | 2.432 | 2.417 | 2.422 | 544,980 | -0.01(-0.41%) |
Jan 17, 2017 | 2.463 | 2.469 | 2.430 | 2.432 | 710,663 | -0.03(-1.12%) |
Jan 13, 2017 | 2.459 | 2.459 | 2.459 | 0 | +0.02(+0.87%) | |
Jan 12, 2017 | 2.434 | 2.444 | 2.413 | 2.438 | 739,922 | +0.01(+0.41%) |
Jan 11, 2017 | 2.412 | 2.428 | 2.396 | 2.428 | 706,734 | +0.04(+1.63%) |
Jan 10, 2017 | 2.413 | 2.428 | 2.384 | 2.389 | 789,599 | -0.03(-1.35%) |
Jan 09, 2017 | 2.464 | 2.464 | 2.420 | 2.422 | 690,172 | -0.04(-1.68%) |
Jan 06, 2017 | 2.455 | 2.477 | 2.442 | 2.463 | 915,400 | +0.03(+1.29%) |
Jan 05, 2017 | 2.444 | 2.444 | 2.424 | 2.432 | 950,054 | -0.02(-0.67%) |
Jan 04, 2017 | 2.444 | 2.468 | 2.432 | 2.448 | 1,215,252 | +0.02(+0.83%) |
Jan 03, 2017 | 2.405 | 2.443 | 2.398 | 2.428 | 1,041,782 | +0.03(+1.42%) |
Dec 30, 2016 | 2.394 | 2.394 | 2.394 | 0 | +0.00(+0.10%) | |
Dec 29, 2016 | 2.381 | 2.394 | 2.364 | 2.391 | 1,932,937 | +0.01(+0.26%) |
Dec 28, 2016 | 2.444 | 2.444 | 2.385 | 2.385 | 909,621 | -0.06(-2.26%) |
Dec 27, 2016 | 2.424 | 2.459 | 2.424 | 2.440 | 1,441,826 | +0.01(+0.52%) |
Dec 23, 2016 | 2.428 | 2.428 | 2.428 | 0 | +0.03(+1.31%) | |
Dec 22, 2016 | 2.358 | 2.398 | 2.342 | 2.396 | 1,615,184 | +0.05(+2.30%) |
Dec 21, 2016 | 2.324 | 2.346 | 2.324 | 2.342 | 1,522,683 | +0.02(+1.03%) |
Dec 20, 2016 | 2.319 | 2.342 | 2.319 | 2.319 | 1,899,470 | +0.00(+0.16%) |
Dec 19, 2016 | 2.327 | 2.342 | 2.302 | 2.315 | 2,572,348 | -0.01(-0.49%) |
Dec 16, 2016 | 2.330 | 2.345 | 2.317 | 2.326 | 1,778,883 | -0.01(-0.54%) |
Dec 15, 2016 | 2.335 | 2.350 | 2.319 | 2.339 | 953,138 | -0.01(-0.37%) |
Dec 14, 2016 | 2.369 | 2.383 | 2.345 | 2.348 | 1,133,159 | -0.04(-1.47%) |
Dec 13, 2016 | 2.355 | 2.385 | 2.342 | 2.383 | 1,268,683 | +0.03(+1.44%) |
Dec 12, 2016 | 2.418 | 2.427 | 2.344 | 2.349 | 1,670,090 | -0.04(-1.58%) |
Dec 09, 2016 | 2.369 | 2.406 | 2.365 | 2.386 | 591,311 | +0.02(+0.63%) |
Dec 08, 2016 | 2.374 | 2.378 | 2.327 | 2.371 | 915,463 | +0.01(+0.32%) |
Dec 07, 2016 | 2.394 | 2.422 | 2.361 | 2.364 | 1,125,970 | -0.04(-1.67%) |
Dec 06, 2016 | 2.363 | 2.409 | 2.356 | 2.404 | 1,276,191 | +0.03(+1.32%) |
Dec 05, 2016 | 2.361 | 2.374 | 2.358 | 2.373 | 521,285 | -0.00(-0.05%) |
Dec 02, 2016 | 2.379 | 2.386 | 2.353 | 2.374 | 732,796 | -0.01(-0.32%) |
Dec 01, 2016 | 2.395 | 2.447 | 2.366 | 2.381 | 1,507,763 | +0.01(+0.42%) |
Nov 30, 2016 | 2.341 | 2.432 | 2.331 | 2.371 | 2,034,309 | +0.10(+4.42%) |
Nov 29, 2016 | 2.262 | 2.275 | 2.223 | 2.271 | 1,497,657 | -0.00(-0.11%) |
Nov 28, 2016 | 2.334 | 2.346 | 2.262 | 2.273 | 2,439,079 | -0.06(-2.53%) |
Nov 25, 2016 | 2.399 | 2.417 | 2.315 | 2.332 | 1,984,998 | -0.08(-3.18%) |
Nov 23, 2016 | 2.409 | 2.409 | 2.409 | 0 | -0.03(-1.29%) | |
Nov 22, 2016 | 2.469 | 2.469 | 2.398 | 2.440 | 1,360,714 | -0.01(-0.31%) |
Nov 21, 2016 | 2.453 | 2.463 | 2.434 | 2.448 | 1,045,950 | +0.49(+25.14%) |
Nov 18, 2016 | 1.955 | 1.974 | 1.926 | 1.956 | 1,385,089 | +0.00(+0.05%) |
Nov 17, 2016 | 1.936 | 1.963 | 1.936 | 1.955 | 1,003,120 | +0.02(+0.81%) |
Nov 16, 2016 | 1.932 | 1.961 | 1.926 | 1.939 | 1,012,827 | -0.00(-0.20%) |
Nov 15, 2016 | 1.916 | 1.961 | 1.908 | 1.943 | 1,016,859 | +0.04(+1.97%) |
Nov 14, 2016 | 1.881 | 1.908 | 1.873 | 1.906 | 1,202,408 | +0.01(+0.57%) |
Nov 11, 2016 | 1.865 | 1.897 | 1.843 | 1.895 | 798,978 | +0.01(+0.68%) |
Nov 10, 2016 | 1.897 | 1.906 | 1.868 | 1.882 | 1,612,283 | +0.05(+2.69%) |
Nov 09, 2016 | 1.769 | 1.881 | 1.768 | 1.833 | 2,961,939 | +0.06(+3.11%) |
Nov 08, 2016 | 1.765 | 1.796 | 1.765 | 1.777 | 1,408,445 | -0.00(-0.11%) |
Nov 07, 2016 | 1.791 | 1.807 | 1.775 | 1.779 | 1,488,331 | +0.00(+0.22%) |
Nov 04, 2016 | 1.767 | 1.781 | 1.743 | 1.775 | 1,114,285 | +0.01(+0.73%) |
Nov 03, 2016 | 1.759 | 1.776 | 1.745 | 1.763 | 1,312,823 | -0.00(-0.28%) |
Nov 02, 2016 | 1.841 | 1.841 | 1.764 | 1.768 | 2,206,846 | -0.09(-4.78%) |
Nov 01, 2016 | 1.830 | 1.870 | 1.813 | 1.856 | 2,475,705 | +0.03(+1.50%) |
Oct 31, 2016 | 1.855 | 1.884 | 1.826 | 1.829 | 1,307,605 | -0.03(-1.58%) |
Oct 28, 2016 | 1.869 | 1.880 | 1.856 | 1.858 | 659,492 | -0.02(-1.31%) |
Oct 27, 2016 | 1.871 | 1.893 | 1.857 | 1.883 | 982,023 | +0.02(+0.90%) |
Oct 26, 2016 | 1.862 | 1.866 | 1.849 | 1.866 | 856,997 | -0.01(-0.37%) |
Oct 25, 2016 | 1.885 | 1.894 | 1.871 | 1.873 | 634,940 | -0.03(-1.35%) |
Oct 24, 2016 | 1.891 | 1.911 | 1.888 | 1.899 | 715,404 | +0.00(+0.05%) |
Oct 21, 2016 | 1.907 | 1.913 | 1.893 | 1.898 | 556,109 | -0.01(-0.57%) |
Oct 20, 2016 | 1.908 | 1.913 | 1.883 | 1.909 | 549,654 | -0.01(-0.36%) |
Oct 19, 2016 | 1.885 | 1.923 | 1.872 | 1.916 | 706,933 | +0.04(+2.10%) |
Oct 18, 2016 | 1.857 | 1.876 | 1.850 | 1.876 | 709,040 | +0.03(+1.39%) |
Oct 17, 2016 | 1.873 | 1.877 | 1.847 | 1.850 | 1,077,169 | -0.02(-1.21%) |
Oct 14, 2016 | 1.890 | 1.897 | 1.872 | 1.873 | 702,150 | -0.02(-1.09%) |
Oct 13, 2016 | 1.901 | 1.915 | 1.888 | 1.894 | 1,423,766 | -0.03(-1.54%) |
Oct 12, 2016 | 1.912 | 1.930 | 1.906 | 1.923 | 571,915 | -0.00(-0.15%) |
Oct 11, 2016 | 1.944 | 1.944 | 1.906 | 1.926 | 516,308 | -0.02(-1.11%) |
Oct 10, 2016 | 1.923 | 1.948 | 1.923 | 1.948 | 523,512 | +0.04(+2.07%) |
Oct 07, 2016 | 1.913 | 1.940 | 1.907 | 1.909 | 1,068,860 | -0.01(-0.72%) |
Oct 06, 2016 | 1.956 | 1.956 | 1.921 | 1.923 | 850,512 | -0.02(-1.22%) |
Oct 05, 2016 | 1.957 | 1.962 | 1.942 | 1.946 | 706,021 | +0.00(+0.25%) |
Oct 04, 2016 | 1.951 | 1.972 | 1.921 | 1.941 | 1,092,307 | -0.01(-0.66%) |
Oct 03, 2016 | 1.985 | 1.985 | 1.952 | 1.954 | 611,868 | -0.02(-0.95%) |
Sep 30, 2016 | 1.959 | 1.982 | 1.945 | 1.973 | 610,349 | +0.01(+0.35%) |
Sep 29, 2016 | 1.940 | 1.977 | 1.929 | 1.966 | 1,477,286 | +0.03(+1.32%) |
Sep 28, 2016 | 1.899 | 1.945 | 1.892 | 1.940 | 1,042,140 | +0.04(+2.18%) |
Sep 27, 2016 | 1.912 | 1.914 | 1.889 | 1.899 | 622,042 | -0.03(-1.48%) |
Sep 26, 2016 | 1.952 | 1.952 | 1.924 | 1.927 | 616,205 | -0.02(-1.21%) |
Sep 23, 2016 | 1.984 | 1.984 | 1.931 | 1.951 | 1,012,280 | -0.02(-1.15%) |
Sep 22, 2016 | 1.948 | 1.974 | 1.937 | 1.974 | 1,251,977 | +0.05(+2.77%) |
Sep 21, 2016 | 1.890 | 1.924 | 1.890 | 1.921 | 679,798 | +0.04(+2.10%) |
Sep 20, 2016 | 1.885 | 1.901 | 1.877 | 1.881 | 709,547 | -0.01(-0.73%) |
Sep 19, 2016 | 1.879 | 1.900 | 1.879 | 1.895 | 1,790,090 | +0.02(+1.11%) |
Sep 16, 2016 | 1.857 | 1.879 | 1.855 | 1.874 | 619,083 | +0.00(+0.00%) |
Sep 15, 2016 | 1.877 | 1.897 | 1.874 | 1.874 | 939,081 | -0.01(-0.47%) |
Sep 14, 2016 | 1.875 | 1.916 | 1.871 | 1.883 | 1,226,210 | +0.00(+0.26%) |
Sep 13, 2016 | 1.924 | 1.924 | 1.877 | 1.878 | 909,525 | -0.06(-3.11%) |
Sep 12, 2016 | 1.928 | 1.943 | 1.925 | 1.938 | 1,192,985 | -0.01(-0.76%) |
Sep 09, 2016 | 1.996 | 2.013 | 1.943 | 1.953 | 1,058,120 | -0.06(-3.11%) |
Sep 08, 2016 | 2.007 | 2.055 | 2.007 | 2.016 | 1,213,645 | +0.02(+0.81%) |
Sep 07, 2016 | 1.984 | 2.002 | 1.958 | 1.999 | 1,081,435 | +0.03(+1.30%) |
Sep 06, 2016 | 1.966 | 1.982 | 1.965 | 1.974 | 820,672 | +0.01(+0.35%) |
Sep 02, 2016 | 1.958 | 1.967 | 1.967 | 1.967 | 1,224,021 | +0.01(+0.45%) |
Sep 01, 2016 | 1.946 | 1.979 | 1.929 | 1.958 | 2,365,289 | +0.02(+0.81%) |
Aug 31, 2016 | 1.944 | 1.961 | 1.924 | 1.942 | 3,074,249 | -0.01(-0.30%) |
Aug 30, 2016 | 1.946 | 1.958 | 1.935 | 1.948 | 1,052,618 | +0.00(+0.10%) |
Aug 29, 2016 | 1.958 | 1.966 | 1.943 | 1.946 | 1,419,713 | -0.02(-1.20%) |
Aug 26, 2016 | 1.959 | 1.982 | 1.944 | 1.970 | 1,076,814 | +0.02(+1.27%) |
Aug 25, 2016 | 1.962 | 1.964 | 1.927 | 1.945 | 1,255,544 | -0.02(-1.05%) |
Aug 24, 2016 | 1.980 | 1.980 | 1.952 | 1.966 | 1,098,133 | -0.02(-1.09%) |
Aug 23, 2016 | 1.963 | 1.988 | 1.936 | 1.988 | 1,701,693 | +0.05(+2.60%) |
Aug 22, 2016 | 1.944 | 1.945 | 1.917 | 1.937 | 1,829,354 | +0.36(+23.07%) |
Aug 19, 2016 | 1.594 | 1.594 | 1.564 | 1.574 | 1,287,676 | -0.01(-0.44%) |
Aug 18, 2016 | 1.572 | 1.582 | 1.565 | 1.581 | 811,649 | +0.02(+1.00%) |
Aug 17, 2016 | 1.577 | 1.577 | 1.559 | 1.566 | 1,545,163 | -0.02(-1.04%) |
Aug 16, 2016 | 1.540 | 1.582 | 1.534 | 1.582 | 966,577 | +0.04(+2.79%) |
Aug 15, 2016 | 1.516 | 1.539 | 1.514 | 1.539 | 1,793,816 | +0.03(+1.81%) |
Aug 12, 2016 | 1.485 | 1.513 | 1.475 | 1.512 | 1,826,597 | +0.03(+2.16%) |
Aug 11, 2016 | 1.475 | 1.486 | 1.463 | 1.480 | 2,210,795 | +0.01(+0.85%) |
Aug 10, 2016 | 1.492 | 1.499 | 1.463 | 1.467 | 1,584,622 | -0.03(-1.88%) |
Aug 09, 2016 | 1.493 | 1.511 | 1.479 | 1.495 | 885,953 | +0.01(+0.68%) |
Aug 08, 2016 | 1.483 | 1.496 | 1.478 | 1.485 | 959,373 | +0.01(+1.01%) |
Aug 05, 2016 | 1.475 | 1.485 | 1.468 | 1.470 | 1,288,984 | -0.00(-0.26%) |
Aug 04, 2016 | 1.470 | 1.479 | 1.458 | 1.474 | 1,325,289 | +0.01(+0.64%) |
Aug 03, 2016 | 1.414 | 1.465 | 1.414 | 1.465 | 1,255,447 | +0.05(+3.76%) |
Aug 02, 2016 | 1.438 | 1.452 | 1.406 | 1.412 | 2,499,959 | -0.03(-1.90%) |
Aug 01, 2016 | 1.470 | 1.470 | 1.429 | 1.439 | 1,658,362 | -0.03(-2.02%) |
Jul 29, 2016 | 1.459 | 1.472 | 1.457 | 1.469 | 1,207,321 | +0.00(+0.32%) |
Jul 28, 2016 | 1.482 | 1.488 | 1.460 | 1.464 | 1,002,409 | -0.02(-1.11%) |
Jul 27, 2016 | 1.505 | 1.517 | 1.477 | 1.481 | 1,329,764 | -0.01(-0.58%) |
Jul 26, 2016 | 1.482 | 1.503 | 1.482 | 1.489 | 943,104 | -0.01(-0.42%) |
Jul 25, 2016 | 1.520 | 1.520 | 1.494 | 1.495 | 1,250,447 | -0.03(-1.69%) |
Jul 22, 2016 | 1.495 | 1.527 | 1.494 | 1.521 | 1,775,830 | +0.03(+1.72%) |
Jul 21, 2016 | 1.504 | 1.518 | 1.489 | 1.495 | 1,444,040 | +0.00(+0.05%) |
Jul 20, 2016 | 1.472 | 1.496 | 1.463 | 1.495 | 1,096,853 | +0.02(+1.59%) |
Jul 19, 2016 | 1.468 | 1.474 | 1.445 | 1.471 | 1,518,946 | +0.01(+0.59%) |
Jul 18, 2016 | 1.449 | 1.463 | 1.438 | 1.463 | 1,363,659 | +0.02(+1.08%) |
Jul 15, 2016 | 1.445 | 1.448 | 1.424 | 1.447 | 1,748,626 | +0.01(+0.60%) |
Jul 14, 2016 | 1.451 | 1.451 | 1.427 | 1.438 | 2,181,629 | +0.00(+0.11%) |
Jul 13, 2016 | 1.484 | 1.490 | 1.434 | 1.437 | 2,089,262 | -0.05(-3.10%) |
Jul 12, 2016 | 1.450 | 1.500 | 1.450 | 1.483 | 2,082,378 | +0.04(+3.04%) |
Jul 11, 2016 | 1.479 | 1.483 | 1.431 | 1.439 | 2,016,792 | -0.02(-1.60%) |
Jul 08, 2016 | 1.446 | 1.463 | 1.419 | 1.463 | 2,248,446 | +0.04(+2.52%) |
Jul 07, 2016 | 1.431 | 1.449 | 1.420 | 1.427 | 1,345,673 | +0.01(+0.44%) |
Jul 06, 2016 | 1.418 | 1.427 | 1.405 | 1.420 | 1,155,285 | -0.01(-0.71%) |
Jul 05, 2016 | 1.431 | 1.432 | 1.410 | 1.431 | 1,703,347 | -0.02(-1.19%) |
Jul 01, 2016 | 1.445 | 1.448 | 1.448 | 1.448 | 1,903,746 | +0.01(+0.60%) |
Jun 30, 2016 | 1.426 | 1.442 | 1.413 | 1.439 | 1,458,808 | +0.01(+1.04%) |
Jun 29, 2016 | 1.396 | 1.437 | 1.396 | 1.424 | 2,454,731 | +0.04(+2.76%) |
Jun 28, 2016 | 1.377 | 1.416 | 1.377 | 1.386 | 2,943,910 | +0.02(+1.43%) |
Jun 27, 2016 | 1.385 | 1.393 | 1.348 | 1.367 | 1,837,673 | -0.04(-2.56%) |
Jun 24, 2016 | 1.415 | 1.442 | 1.397 | 1.403 | 2,350,121 | -0.05(-3.54%) |
Jun 23, 2016 | 1.449 | 1.459 | 1.438 | 1.454 | 1,451,770 | +0.03(+1.91%) |
Jun 22, 2016 | 1.421 | 1.442 | 1.413 | 1.427 | 1,294,970 | +0.00(+0.33%) |
Jun 21, 2016 | 1.403 | 1.423 | 1.388 | 1.422 | 1,205,539 | +0.02(+1.62%) |
Jun 20, 2016 | 1.417 | 1.420 | 1.393 | 1.399 | 1,929,450 | +0.01(+0.56%) |
Jun 17, 2016 | 1.396 | 1.401 | 1.381 | 1.392 | 1,460,667 | +0.01(+0.45%) |
Jun 16, 2016 | 1.371 | 1.387 | 1.346 | 1.385 | 1,853,505 | +0.01(+0.68%) |
Jun 15, 2016 | 1.359 | 1.379 | 1.346 | 1.376 | 3,125,760 | +0.01(+0.80%) |
Jun 14, 2016 | 1.409 | 1.417 | 1.364 | 1.365 | 7,749,890 | -0.04(-3.10%) |
Jun 13, 2016 | 1.425 | 1.442 | 1.409 | 1.409 | 1,722,525 | -0.02(-1.47%) |
Jun 10, 2016 | 1.452 | 1.461 | 1.420 | 1.430 | 1,846,006 | -0.04(-2.71%) |
Jun 09, 2016 | 1.473 | 1.481 | 1.466 | 1.470 | 1,137,338 | -0.02(-1.15%) |
Jun 08, 2016 | 1.487 | 1.497 | 1.477 | 1.487 | 1,406,362 | +0.01(+0.58%) |
Jun 07, 2016 | 1.480 | 1.498 | 1.470 | 1.478 | 1,772,240 | +0.01(+1.01%) |
Jun 06, 2016 | 1.474 | 1.488 | 1.461 | 1.463 | 2,078,417 | +0.00(+0.05%) |
Jun 03, 2016 | 1.459 | 1.470 | 1.452 | 1.463 | 2,693,500 | -0.01(-0.53%) |
Jun 02, 2016 | 1.435 | 1.473 | 1.434 | 1.470 | 1,831,032 | +0.03(+1.89%) |
Jun 01, 2016 | 1.388 | 1.454 | 1.375 | 1.443 | 4,088,863 | +0.05(+3.82%) |
May 31, 2016 | 1.438 | 1.488 | 1.378 | 1.390 | 4,476,600 | -0.04(-2.73%) |
May 27, 2016 | 1.426 | 1.429 | 1.429 | 1.429 | 3,021,637 | +0.00(+0.33%) |
May 26, 2016 | 1.438 | 1.438 | 1.409 | 1.424 | 2,889,836 | +0.00(+0.05%) |
May 25, 2016 | 1.410 | 1.435 | 1.409 | 1.424 | 3,913,167 | +0.02(+1.78%) |
May 24, 2016 | 1.422 | 1.427 | 1.392 | 1.399 | 1,533,253 | -0.01(-1.05%) |
May 23, 2016 | 1.408 | 1.421 | 1.400 | 1.413 | 1,555,739 | +0.00(+0.11%) |
May 20, 2016 | 1.421 | 1.423 | 1.406 | 1.412 | 1,518,420 | +0.30(+26.84%) |
May 19, 2016 | 1.100 | 1.113 | 1.080 | 1.113 | 3,319,576 | +0.00(+0.33%) |
May 18, 2016 | 1.147 | 1.147 | 1.103 | 1.110 | 1,701,437 | -0.03(-2.43%) |
May 17, 2016 | 1.121 | 1.146 | 1.112 | 1.137 | 3,194,444 | +0.01(+0.91%) |
May 16, 2016 | 1.114 | 1.133 | 1.103 | 1.127 | 3,285,006 | +0.04(+3.48%) |
May 13, 2016 | 1.088 | 1.097 | 1.078 | 1.089 | 2,273,830 | -0.01(-0.82%) |
May 12, 2016 | 1.080 | 1.098 | 1.053 | 1.098 | 2,106,583 | +0.03(+3.05%) |
May 11, 2016 | 1.059 | 1.066 | 1.026 | 1.066 | 2,272,932 | +0.01(+1.03%) |
May 10, 2016 | 1.057 | 1.067 | 1.043 | 1.055 | 2,890,232 | +0.01(+1.04%) |
May 09, 2016 | 1.049 | 1.074 | 1.020 | 1.044 | 2,938,031 | -0.01(-1.20%) |
May 06, 2016 | 1.054 | 1.070 | 1.048 | 1.057 | 2,675,984 | +0.00(+0.29%) |
May 05, 2016 | 1.061 | 1.083 | 1.045 | 1.054 | 2,317,291 | +0.02(+1.57%) |
May 04, 2016 | 1.043 | 1.052 | 1.026 | 1.037 | 2,854,366 | -0.00(-0.46%) |
May 03, 2016 | 1.063 | 1.063 | 1.027 | 1.042 | 3,072,088 | -0.03(-2.81%) |
May 02, 2016 | 1.126 | 1.126 | 1.070 | 1.072 | 2,992,694 | -0.05(-4.55%) |
Apr 29, 2016 | 1.112 | 1.128 | 1.099 | 1.123 | 2,009,622 | +0.01(+0.86%) |
Apr 28, 2016 | 1.117 | 1.126 | 1.110 | 1.114 | 3,866,889 | -0.01(-1.07%) |
Apr 27, 2016 | 1.097 | 1.128 | 1.092 | 1.126 | 4,566,075 | +0.03(+3.14%) |
Apr 26, 2016 | 1.060 | 1.095 | 1.060 | 1.091 | 7,310,766 | +0.03(+3.30%) |
Apr 25, 2016 | 1.078 | 1.084 | 1.043 | 1.057 | 4,006,264 | -0.02(-2.23%) |
Apr 22, 2016 | 1.092 | 1.094 | 1.069 | 1.081 | 6,965,602 | -0.00(-0.33%) |
Apr 21, 2016 | 1.068 | 1.099 | 1.064 | 1.084 | 4,519,223 | +0.03(+2.39%) |
Apr 20, 2016 | 1.025 | 1.065 | 1.025 | 1.059 | 5,818,624 | +0.03(+3.23%) |
Apr 19, 2016 | 0.9886 | 1.031 | 0.9874 | 1.026 | 5,047,506 | +0.04(+4.09%) |
Apr 18, 2016 | 0.9585 | 0.9905 | 0.9410 | 0.9856 | 4,884,780 | +0.02(+1.93%) |
Apr 15, 2016 | 0.9687 | 0.9819 | 0.9609 | 0.9669 | 2,849,745 | -0.01(-0.80%) |
Apr 14, 2016 | 0.9741 | 0.9801 | 0.9663 | 0.9747 | 5,783,024 | +0.00(+0.25%) |
Apr 13, 2016 | 0.9621 | 0.9807 | 0.9549 | 0.9723 | 4,528,215 | +0.01(+1.00%) |
Apr 12, 2016 | 0.9675 | 0.9783 | 0.9603 | 0.9627 | 12,137,725 | +0.00(+0.25%) |
Apr 11, 2016 | 0.9813 | 0.9853 | 0.9597 | 0.9603 | 5,564,072 | -0.00(-0.50%) |
Apr 08, 2016 | 0.9826 | 0.9856 | 0.9621 | 0.9651 | 5,141,475 | +0.01(+0.63%) |
Apr 07, 2016 | 0.9537 | 0.9705 | 0.9486 | 0.9591 | 4,306,521 | -0.00(-0.44%) |
Apr 06, 2016 | 0.9525 | 0.9681 | 0.9468 | 0.9633 | 2,627,403 | +0.03(+2.69%) |
Apr 05, 2016 | 0.9446 | 0.9603 | 0.9344 | 0.9380 | 3,217,729 | -0.02(-1.83%) |
Apr 04, 2016 | 0.9795 | 0.9844 | 0.9501 | 0.9555 | 2,074,755 | -0.02(-2.28%) |
Apr 01, 2016 | 0.9711 | 0.9850 | 0.9507 | 0.9777 | 4,456,350 | -0.01(-0.55%) |
Mar 31, 2016 | 0.9669 | 0.9940 | 0.9621 | 0.9832 | 5,581,440 | +0.02(+2.06%) |
Mar 30, 2016 | 0.9717 | 0.9819 | 0.9567 | 0.9633 | 1,596,316 | +0.01(+0.82%) |
Mar 29, 2016 | 0.9434 | 0.9567 | 0.9224 | 0.9555 | 2,280,212 | +0.01(+0.70%) |
Mar 28, 2016 | 0.9741 | 0.9741 | 0.9458 | 0.9489 | 2,758,984 | -0.01(-1.25%) |
Mar 24, 2016 | 0.9627 | 0.9609 | 0.9609 | 0.9609 | 3,368,871 | -0.01(-0.81%) |
Mar 23, 2016 | 0.9729 | 0.9874 | 0.9669 | 0.9687 | 3,346,932 | -0.02(-1.89%) |
Mar 22, 2016 | 0.9771 | 0.9892 | 0.9705 | 0.9874 | 6,284,648 | +0.02(+1.61%) |
Mar 21, 2016 | 1.003 | 1.004 | 0.9717 | 0.9717 | 1,828,830 | -0.02(-2.24%) |
Mar 18, 2016 | 1.014 | 1.025 | 0.9753 | 0.9940 | 6,434,178 | -0.01(-1.37%) |
Mar 17, 2016 | 1.037 | 1.038 | 1.008 | 1.008 | 7,448,429 | -0.00(-0.24%) |
Mar 16, 2016 | 0.9801 | 1.019 | 0.9801 | 1.010 | 4,164,370 | +0.04(+3.64%) |
Mar 15, 2016 | 0.9693 | 0.9789 | 0.9410 | 0.9747 | 3,028,527 | -0.01(-0.61%) |
Mar 14, 2016 | 0.9910 | 1.008 | 0.9693 | 0.9807 | 4,694,680 | -0.01(-1.21%) |
Mar 11, 2016 | 0.9633 | 0.9934 | 0.9615 | 0.9928 | 5,396,858 | +0.04(+4.43%) |
Mar 10, 2016 | 0.9621 | 0.9729 | 0.9344 | 0.9507 | 5,196,006 | -0.00(-0.38%) |
Mar 09, 2016 | 0.9561 | 0.9675 | 0.9477 | 0.9543 | 1,740,677 | +0.02(+1.67%) |
Mar 08, 2016 | 1.007 | 1.012 | 0.9380 | 0.9386 | 3,999,466 | -0.07(-7.36%) |
Mar 07, 2016 | 1.007 | 1.025 | 1.005 | 1.013 | 3,423,866 | +0.00(+0.12%) |
Mar 04, 2016 | 1.025 | 1.025 | 0.9988 | 1.012 | 2,342,703 | +0.00(+0.48%) |
Mar 03, 2016 | 0.9952 | 1.022 | 0.9935 | 1.007 | 3,477,615 | +0.02(+1.76%) |
Mar 02, 2016 | 0.9705 | 1.006 | 0.9621 | 0.9898 | 4,072,411 | +0.01(+1.48%) |
Mar 01, 2016 | 0.9627 | 0.9862 | 0.9458 | 0.9753 | 5,174,466 | +0.03(+3.64%) |
Feb 29, 2016 | 0.9290 | 0.9627 | 0.9238 | 0.9410 | 5,415,572 | +0.03(+2.89%) |
Feb 26, 2016 | 0.9200 | 0.9406 | 0.9067 | 0.9146 | 3,541,104 | +0.01(+1.33%) |
Feb 25, 2016 | 0.9031 | 0.9188 | 0.8941 | 0.9025 | 2,793,952 | -0.01(-0.99%) |
Feb 24, 2016 | 0.8833 | 0.9152 | 0.8688 | 0.9116 | 4,007,909 | +0.01(+1.47%) |
Feb 23, 2016 | 0.9206 | 0.9206 | 0.8953 | 0.8983 | 3,716,794 | -0.03(-2.74%) |
Feb 22, 2016 | 0.8893 | 0.9260 | 0.8893 | 0.9236 | 3,851,548 | +0.06(+6.75%) |
Feb 19, 2016 | 0.8628 | 0.8809 | 0.8520 | 0.8652 | 2,324,055 | -0.01(-1.03%) |
Feb 18, 2016 | 0.8724 | 0.8881 | 0.8539 | 0.8742 | 3,342,013 | +0.24(+38.12%) |
Feb 17, 2016 | 0.6059 | 0.6373 | 0.6059 | 0.6330 | 5,535,049 | +0.04(+7.19%) |
Feb 16, 2016 | 0.5776 | 0.6154 | 0.5776 | 0.5905 | 4,894,854 | +0.02(+3.46%) |
Feb 12, 2016 | 0.5407 | 0.5707 | 0.5707 | 0.5707 | 4,902,893 | +0.04(+7.26%) |
Feb 11, 2016 | 0.5364 | 0.5613 | 0.5223 | 0.5321 | 9,120,500 | -0.03(-5.56%) |
Feb 10, 2016 | 0.5570 | 0.5750 | 0.5489 | 0.5635 | 10,306,469 | +0.01(+1.86%) |
Feb 09, 2016 | 0.5579 | 0.5695 | 0.5300 | 0.5532 | 8,684,599 | -0.03(-4.87%) |
Feb 08, 2016 | 0.6270 | 0.6270 | 0.5671 | 0.5815 | 10,755,839 | -0.06(-8.82%) |
Feb 05, 2016 | 0.6634 | 0.6703 | 0.6347 | 0.6377 | 2,632,788 | -0.03(-4.13%) |
Feb 04, 2016 | 0.6493 | 0.6737 | 0.6392 | 0.6652 | 6,633,493 | +0.02(+3.33%) |
Feb 03, 2016 | 0.6364 | 0.6531 | 0.6109 | 0.6437 | 8,198,597 | +0.02(+3.16%) |
Feb 02, 2016 | 0.6197 | 0.6257 | 0.6081 | 0.6240 | 4,443,899 | -0.01(-1.09%) |