Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.213 | 2.270 | 2.194 | 2.242 | 97,843 | +0.00(+0.00%) |
Apr 27, 2017 | 2.261 | 2.327 | 2.222 | 2.242 | 126,599 | -0.04(-1.67%) |
Apr 26, 2017 | 2.299 | 2.337 | 2.242 | 2.280 | 178,757 | -0.02(-0.83%) |
Apr 25, 2017 | 2.423 | 2.432 | 2.194 | 2.299 | 498,537 | -0.12(-5.12%) |
Apr 24, 2017 | 2.423 | 2.490 | 2.299 | 2.423 | 552,443 | +0.03(+1.20%) |
Apr 21, 2017 | 2.385 | 2.404 | 2.289 | 2.394 | 298,998 | +0.02(+0.80%) |
Apr 20, 2017 | 2.213 | 2.461 | 2.194 | 2.375 | 788,685 | +0.18(+8.26%) |
Apr 19, 2017 | 2.079 | 2.203 | 2.022 | 2.194 | 392,258 | +0.14(+6.98%) |
Apr 18, 2017 | 2.070 | 2.070 | 2.003 | 2.051 | 96,940 | +0.00(+0.00%) |
Apr 17, 2017 | 2.051 | 2.089 | 2.022 | 2.051 | 239,681 | +0.00(+0.00%) |
Apr 13, 2017 | 2.022 | 2.137 | 2.003 | 2.051 | 526,573 | +0.03(+1.42%) |
Apr 12, 2017 | 1.889 | 2.032 | 1.848 | 2.022 | 733,832 | +0.16(+8.72%) |
Apr 11, 2017 | 1.784 | 1.870 | 1.784 | 1.860 | 533,663 | +0.06(+3.17%) |
Apr 10, 2017 | 1.784 | 1.812 | 1.765 | 1.803 | 89,333 | +0.04(+2.16%) |
Apr 07, 2017 | 1.841 | 1.841 | 1.746 | 1.765 | 97,657 | -0.04(-2.12%) |
Apr 06, 2017 | 1.765 | 1.831 | 1.765 | 1.803 | 627,030 | +0.04(+2.16%) |
Apr 05, 2017 | 1.755 | 1.812 | 1.707 | 1.765 | 407,347 | +0.05(+2.78%) |
Apr 04, 2017 | 1.755 | 1.878 | 1.717 | 1.717 | 207,860 | +0.03(+1.69%) |
Apr 03, 2017 | 1.765 | 1.765 | 1.679 | 1.688 | 141,620 | -0.08(-4.32%) |
Mar 31, 2017 | 1.765 | 1.765 | 1.726 | 1.765 | 44,870 | +0.00(+0.21%) |
Mar 30, 2017 | 1.765 | 1.812 | 1.755 | 1.761 | 64,334 | +0.01(+0.34%) |
Mar 29, 2017 | 1.736 | 1.784 | 1.724 | 1.755 | 36,727 | +0.01(+0.55%) |
Mar 28, 2017 | 1.774 | 1.774 | 1.746 | 1.746 | 35,093 | -0.03(-1.61%) |
Mar 27, 2017 | 1.746 | 1.803 | 1.726 | 1.774 | 51,407 | +0.01(+0.54%) |
Mar 24, 2017 | 1.803 | 1.812 | 1.736 | 1.765 | 48,905 | -0.03(-1.60%) |
Mar 23, 2017 | 1.774 | 1.807 | 1.765 | 1.793 | 64,358 | +0.01(+0.53%) |
Mar 22, 2017 | 1.784 | 1.848 | 1.765 | 1.784 | 75,873 | +0.02(+1.08%) |
Mar 21, 2017 | 1.831 | 1.870 | 1.765 | 1.765 | 306,636 | -0.10(-5.23%) |
Mar 20, 2017 | 1.726 | 1.872 | 1.726 | 1.862 | 327,502 | +0.14(+7.85%) |
Mar 17, 2017 | 1.707 | 1.746 | 1.707 | 1.726 | 56,747 | +0.01(+0.84%) |
Mar 16, 2017 | 1.717 | 1.774 | 1.698 | 1.712 | 102,412 | -0.03(-1.91%) |
Mar 15, 2017 | 1.707 | 1.774 | 1.679 | 1.746 | 256,753 | +0.07(+3.98%) |
Mar 14, 2017 | 1.602 | 1.717 | 1.574 | 1.679 | 318,987 | +0.11(+7.32%) |
Mar 13, 2017 | 1.545 | 1.564 | 1.526 | 1.564 | 62,004 | +0.02(+1.23%) |
Mar 10, 2017 | 1.574 | 1.593 | 1.536 | 1.545 | 40,203 | -0.06(-3.57%) |
Mar 09, 2017 | 1.555 | 1.602 | 1.526 | 1.602 | 113,862 | +0.04(+2.44%) |
Mar 08, 2017 | 1.564 | 1.583 | 1.555 | 1.564 | 68,993 | +0.00(+0.00%) |
Mar 07, 2017 | 1.593 | 1.602 | 1.564 | 1.564 | 35,651 | -0.04(-2.38%) |
Mar 06, 2017 | 1.574 | 1.602 | 1.574 | 1.602 | 120,452 | +0.01(+0.60%) |
Mar 03, 2017 | 1.612 | 1.612 | 1.593 | 1.593 | 51,417 | -0.03(-1.76%) |
Mar 02, 2017 | 1.612 | 1.660 | 1.590 | 1.622 | 132,412 | +0.03(+1.80%) |
Mar 01, 2017 | 1.593 | 1.609 | 1.583 | 1.593 | 43,778 | +0.00(+0.00%) |
Feb 28, 2017 | 1.593 | 1.612 | 1.583 | 1.593 | 68,681 | -0.02(-1.18%) |
Feb 27, 2017 | 1.564 | 1.622 | 1.564 | 1.612 | 45,590 | +0.04(+2.42%) |
Feb 24, 2017 | 1.564 | 1.574 | 1.555 | 1.574 | 50,735 | +0.00(+0.00%) |
Feb 23, 2017 | 1.574 | 1.593 | 1.574 | 1.574 | 54,043 | -0.01(-0.60%) |
Feb 22, 2017 | 1.583 | 1.602 | 1.574 | 1.583 | 25,197 | -0.02(-1.19%) |
Feb 21, 2017 | 1.612 | 1.622 | 1.583 | 1.602 | 41,086 | -0.01(-0.59%) |
Feb 17, 2017 | 1.612 | 1.612 | 1.612 | 0 | +0.03(+1.81%) | |
Feb 16, 2017 | 1.599 | 1.612 | 1.583 | 1.583 | 35,548 | -0.02(-1.19%) |
Feb 15, 2017 | 1.622 | 1.641 | 1.593 | 1.602 | 69,078 | -0.02(-1.18%) |
Feb 14, 2017 | 1.612 | 1.641 | 1.612 | 1.622 | 29,956 | +0.00(+0.00%) |
Feb 13, 2017 | 1.555 | 1.660 | 1.555 | 1.622 | 248,551 | +0.06(+3.66%) |
Feb 10, 2017 | 1.564 | 1.602 | 1.555 | 1.564 | 29,017 | +0.00(+0.00%) |
Feb 09, 2017 | 1.564 | 1.602 | 1.555 | 1.564 | 91,756 | -0.01(-0.61%) |
Feb 08, 2017 | 1.555 | 1.583 | 1.555 | 1.574 | 57,152 | +0.00(+0.00%) |
Feb 07, 2017 | 1.574 | 1.583 | 1.574 | 1.574 | 52,894 | +0.00(+0.00%) |
Feb 06, 2017 | 1.602 | 1.602 | 1.574 | 1.574 | 130,076 | -0.01(-0.60%) |
Feb 03, 2017 | 1.583 | 1.602 | 1.574 | 1.583 | 47,789 | -0.01(-0.60%) |
Feb 02, 2017 | 1.583 | 1.602 | 1.574 | 1.593 | 63,379 | -0.01(-0.60%) |
Feb 01, 2017 | 1.602 | 1.612 | 1.580 | 1.602 | 52,299 | +0.01(+0.60%) |
Jan 31, 2017 | 1.574 | 1.593 | 1.574 | 1.593 | 58,951 | +0.02(+1.21%) |
Jan 30, 2017 | 1.583 | 1.602 | 1.574 | 1.574 | 41,720 | -0.02(-1.20%) |
Jan 27, 2017 | 1.583 | 1.622 | 1.574 | 1.593 | 42,469 | +0.00(+0.00%) |
Jan 26, 2017 | 1.583 | 1.622 | 1.583 | 1.593 | 38,209 | +0.01(+0.60%) |
Jan 25, 2017 | 1.602 | 1.622 | 1.583 | 1.583 | 93,213 | -0.02(-1.19%) |
Jan 24, 2017 | 1.583 | 1.602 | 1.574 | 1.602 | 30,762 | +0.01(+0.60%) |
Jan 23, 2017 | 1.574 | 1.602 | 1.574 | 1.593 | 57,569 | +0.01(+0.60%) |
Jan 20, 2017 | 1.583 | 1.593 | 1.583 | 1.583 | 30,462 | +0.00(+0.00%) |
Jan 19, 2017 | 1.583 | 1.602 | 1.583 | 1.583 | 34,695 | +0.00(+0.07%) |
Jan 18, 2017 | 1.593 | 1.602 | 1.574 | 1.582 | 27,812 | +0.01(+0.54%) |
Jan 17, 2017 | 1.602 | 1.622 | 1.574 | 1.574 | 68,158 | -0.01(-0.60%) |
Jan 13, 2017 | 1.583 | 1.583 | 1.583 | 0 | -0.02(-1.19%) | |
Jan 12, 2017 | 1.641 | 1.650 | 1.583 | 1.602 | 74,921 | -0.04(-2.61%) |
Jan 11, 2017 | 1.641 | 1.669 | 1.631 | 1.645 | 92,944 | +0.01(+0.88%) |
Jan 10, 2017 | 1.631 | 1.641 | 1.631 | 1.631 | 76,646 | +0.01(+0.59%) |
Jan 09, 2017 | 1.612 | 1.641 | 1.602 | 1.622 | 100,630 | +0.01(+0.59%) |
Jan 06, 2017 | 1.574 | 1.612 | 1.574 | 1.612 | 97,220 | +0.04(+2.42%) |
Jan 05, 2017 | 1.574 | 1.593 | 1.572 | 1.574 | 48,437 | +0.00(+0.00%) |
Jan 04, 2017 | 1.555 | 1.593 | 1.536 | 1.574 | 123,504 | +0.01(+0.61%) |
Jan 03, 2017 | 1.545 | 1.574 | 1.545 | 1.564 | 44,974 | +0.00(+0.00%) |
Dec 30, 2016 | 1.564 | 1.564 | 1.564 | 0 | -0.01(-0.61%) | |
Dec 29, 2016 | 1.545 | 1.583 | 1.545 | 1.574 | 105,806 | +0.00(+0.00%) |
Dec 28, 2016 | 1.555 | 1.583 | 1.526 | 1.574 | 206,653 | +0.03(+1.85%) |
Dec 27, 2016 | 1.536 | 1.583 | 1.517 | 1.545 | 168,578 | -0.02(-1.22%) |
Dec 23, 2016 | 1.564 | 1.564 | 1.564 | 0 | +0.03(+1.86%) | |
Dec 22, 2016 | 1.545 | 1.564 | 1.526 | 1.536 | 27,505 | -0.03(-1.82%) |
Dec 21, 2016 | 1.545 | 1.583 | 1.526 | 1.564 | 108,323 | +0.01(+0.61%) |
Dec 20, 2016 | 1.517 | 1.579 | 1.498 | 1.555 | 143,429 | +0.03(+1.88%) |
Dec 19, 2016 | 1.536 | 1.555 | 1.508 | 1.526 | 84,285 | +0.00(+0.00%) |
Dec 16, 2016 | 1.536 | 1.555 | 1.507 | 1.526 | 80,492 | -0.01(-0.62%) |
Dec 15, 2016 | 1.517 | 1.536 | 1.478 | 1.536 | 69,544 | +0.00(+0.00%) |
Dec 14, 2016 | 1.526 | 1.555 | 1.507 | 1.536 | 82,736 | -0.02(-1.23%) |
Dec 13, 2016 | 1.526 | 1.573 | 1.526 | 1.555 | 115,294 | +0.02(+1.24%) |
Dec 12, 2016 | 1.545 | 1.545 | 1.526 | 1.536 | 54,786 | +0.00(+0.00%) |
Dec 09, 2016 | 1.498 | 1.536 | 1.479 | 1.536 | 239,694 | +0.03(+1.90%) |
Dec 08, 2016 | 1.469 | 1.526 | 1.469 | 1.507 | 158,438 | +0.03(+1.94%) |
Dec 07, 2016 | 1.478 | 1.526 | 1.459 | 1.478 | 175,500 | +0.00(+0.00%) |
Dec 06, 2016 | 1.431 | 1.526 | 1.431 | 1.478 | 190,176 | +0.04(+2.65%) |
Dec 05, 2016 | 1.498 | 1.507 | 1.431 | 1.440 | 137,542 | -0.06(-3.82%) |
Dec 02, 2016 | 1.469 | 1.498 | 1.469 | 1.498 | 81,290 | +0.02(+1.29%) |
Dec 01, 2016 | 1.459 | 1.526 | 1.450 | 1.478 | 144,952 | +0.03(+1.97%) |
Nov 30, 2016 | 1.450 | 1.492 | 1.450 | 1.450 | 98,525 | -0.03(-1.94%) |
Nov 29, 2016 | 1.459 | 1.517 | 1.447 | 1.478 | 60,344 | +0.00(+0.00%) |
Nov 28, 2016 | 1.526 | 1.526 | 1.431 | 1.478 | 142,970 | -0.04(-2.52%) |
Nov 25, 2016 | 1.478 | 1.526 | 1.478 | 1.517 | 18,916 | +0.03(+1.92%) |
Nov 23, 2016 | 1.488 | 1.488 | 1.488 | 0 | -0.04(-2.50%) | |
Nov 22, 2016 | 1.498 | 1.526 | 1.498 | 1.526 | 56,305 | +0.03(+1.91%) |
Nov 21, 2016 | 1.507 | 1.555 | 1.488 | 1.498 | 118,886 | -0.01(-0.63%) |
Nov 18, 2016 | 1.555 | 1.583 | 1.507 | 1.507 | 44,118 | -0.07(-4.24%) |
Nov 17, 2016 | 1.583 | 1.612 | 1.538 | 1.574 | 82,526 | -0.02(-1.20%) |
Nov 16, 2016 | 1.602 | 1.622 | 1.593 | 1.593 | 23,247 | -0.01(-0.60%) |
Nov 15, 2016 | 1.593 | 1.622 | 1.574 | 1.602 | 58,455 | -0.01(-0.59%) |
Nov 14, 2016 | 1.622 | 1.631 | 1.583 | 1.612 | 62,723 | +0.00(+0.00%) |
Nov 11, 2016 | 1.546 | 1.622 | 1.546 | 1.612 | 47,045 | +0.03(+1.81%) |
Nov 10, 2016 | 1.545 | 1.583 | 1.545 | 1.583 | 46,148 | +0.04(+2.47%) |
Nov 09, 2016 | 1.526 | 1.574 | 1.526 | 1.545 | 129,318 | -0.03(-1.82%) |
Nov 08, 2016 | 1.517 | 1.583 | 1.517 | 1.574 | 26,020 | +0.05(+3.13%) |
Nov 07, 2016 | 1.507 | 1.574 | 1.478 | 1.526 | 134,225 | +0.01(+0.63%) |
Nov 04, 2016 | 1.593 | 1.631 | 1.488 | 1.517 | 114,694 | -0.10(-6.47%) |
Nov 03, 2016 | 1.574 | 1.641 | 1.555 | 1.622 | 168,766 | +0.07(+4.29%) |
Nov 02, 2016 | 1.450 | 1.574 | 1.440 | 1.555 | 86,076 | +0.12(+8.67%) |
Nov 01, 2016 | 1.507 | 1.564 | 1.421 | 1.431 | 235,458 | -0.10(-6.83%) |
Oct 31, 2016 | 1.507 | 1.555 | 1.507 | 1.536 | 61,911 | +0.02(+1.26%) |
Oct 28, 2016 | 1.526 | 1.545 | 1.517 | 1.517 | 66,590 | -0.03(-1.85%) |
Oct 27, 2016 | 1.583 | 1.583 | 1.545 | 1.545 | 36,560 | -0.02(-1.22%) |
Oct 26, 2016 | 1.564 | 1.583 | 1.555 | 1.564 | 43,690 | -0.01(-0.61%) |
Oct 25, 2016 | 1.583 | 1.583 | 1.564 | 1.574 | 38,390 | +0.00(+0.30%) |
Oct 24, 2016 | 1.583 | 1.612 | 1.564 | 1.569 | 87,942 | -0.02(-1.50%) |
Oct 21, 2016 | 1.612 | 1.622 | 1.574 | 1.593 | 29,869 | -0.03(-1.76%) |
Oct 20, 2016 | 1.622 | 1.631 | 1.602 | 1.622 | 120,150 | +0.02(+1.19%) |
Oct 19, 2016 | 1.602 | 1.622 | 1.602 | 1.602 | 32,793 | +0.00(+0.00%) |
Oct 18, 2016 | 1.611 | 1.622 | 1.602 | 1.602 | 26,087 | -0.01(-0.74%) |
Oct 17, 2016 | 1.612 | 1.622 | 1.603 | 1.614 | 17,479 | -0.01(-0.44%) |
Oct 14, 2016 | 1.602 | 1.631 | 1.602 | 1.622 | 35,070 | +0.02(+1.19%) |
Oct 13, 2016 | 1.602 | 1.631 | 1.602 | 1.602 | 52,098 | -0.01(-0.59%) |
Oct 12, 2016 | 1.622 | 1.631 | 1.612 | 1.612 | 16,702 | +0.00(+0.00%) |
Oct 11, 2016 | 1.612 | 1.622 | 1.612 | 1.612 | 25,629 | -0.02(-1.17%) |
Oct 10, 2016 | 1.631 | 1.641 | 1.621 | 1.631 | 32,487 | -0.01(-0.58%) |
Oct 07, 2016 | 1.660 | 1.660 | 1.602 | 1.641 | 22,821 | +0.00(+0.00%) |
Oct 06, 2016 | 1.688 | 1.688 | 1.622 | 1.641 | 52,102 | -0.03(-1.71%) |
Oct 05, 2016 | 1.669 | 1.698 | 1.631 | 1.669 | 33,422 | +0.00(+0.00%) |
Oct 04, 2016 | 1.641 | 1.717 | 1.641 | 1.669 | 54,364 | +0.02(+1.16%) |
Oct 03, 2016 | 1.660 | 1.660 | 1.641 | 1.650 | 76,794 | +0.01(+0.58%) |
Sep 30, 2016 | 1.622 | 1.669 | 1.622 | 1.641 | 27,885 | +0.02(+1.18%) |
Sep 29, 2016 | 1.602 | 1.660 | 1.602 | 1.622 | 156,945 | +0.02(+1.19%) |
Sep 28, 2016 | 1.602 | 1.631 | 1.602 | 1.602 | 101,061 | -0.01(-0.59%) |
Sep 27, 2016 | 1.602 | 1.622 | 1.596 | 1.612 | 29,931 | +0.00(+0.00%) |
Sep 26, 2016 | 1.631 | 1.660 | 1.602 | 1.612 | 69,592 | -0.06(-3.43%) |
Sep 23, 2016 | 1.612 | 1.698 | 1.602 | 1.669 | 255,600 | +0.06(+3.55%) |
Sep 22, 2016 | 1.622 | 1.622 | 1.602 | 1.612 | 47,906 | +0.00(+0.00%) |
Sep 21, 2016 | 1.619 | 1.641 | 1.593 | 1.612 | 54,238 | +0.02(+1.20%) |
Sep 20, 2016 | 1.602 | 1.622 | 1.589 | 1.593 | 23,142 | -0.01(-0.60%) |
Sep 19, 2016 | 1.583 | 1.631 | 1.583 | 1.602 | 52,806 | -0.01(-0.59%) |
Sep 16, 2016 | 1.602 | 1.622 | 1.602 | 1.612 | 113,230 | +0.00(+0.00%) |
Sep 15, 2016 | 1.622 | 1.650 | 1.602 | 1.612 | 21,345 | +0.00(+0.00%) |
Sep 14, 2016 | 1.660 | 1.660 | 1.602 | 1.612 | 91,504 | -0.01(-0.59%) |
Sep 13, 2016 | 1.679 | 1.679 | 1.602 | 1.622 | 35,933 | +0.00(+0.00%) |
Sep 12, 2016 | 1.622 | 1.669 | 1.622 | 1.622 | 57,013 | +0.01(+0.59%) |
Sep 09, 2016 | 1.641 | 1.675 | 1.612 | 1.612 | 56,074 | -0.04(-2.31%) |
Sep 08, 2016 | 1.717 | 1.717 | 1.622 | 1.650 | 140,604 | -0.05(-2.81%) |
Sep 07, 2016 | 1.698 | 1.736 | 1.698 | 1.698 | 90,693 | +0.00(+0.00%) |
Sep 06, 2016 | 1.679 | 1.765 | 1.650 | 1.698 | 156,806 | +0.05(+2.89%) |
Sep 02, 2016 | 1.631 | 1.650 | 1.650 | 1.650 | 183,153 | +0.03(+1.76%) |
Sep 01, 2016 | 1.614 | 1.641 | 1.602 | 1.622 | 44,610 | +0.02(+1.19%) |
Aug 31, 2016 | 1.622 | 1.641 | 1.602 | 1.602 | 38,625 | -0.01(-0.59%) |
Aug 30, 2016 | 1.622 | 1.641 | 1.612 | 1.612 | 48,629 | -0.02(-1.17%) |
Aug 29, 2016 | 1.631 | 1.641 | 1.612 | 1.631 | 81,170 | +0.04(+2.40%) |
Aug 26, 2016 | 1.641 | 1.641 | 1.593 | 1.593 | 12,706 | -0.03(-1.76%) |
Aug 25, 2016 | 1.593 | 1.641 | 1.583 | 1.622 | 59,942 | +0.03(+1.80%) |
Aug 24, 2016 | 1.622 | 1.631 | 1.593 | 1.593 | 14,767 | -0.03(-1.76%) |
Aug 23, 2016 | 1.593 | 1.631 | 1.583 | 1.622 | 41,331 | +0.04(+2.41%) |
Aug 22, 2016 | 1.602 | 1.622 | 1.583 | 1.583 | 60,435 | -0.02(-1.19%) |
Aug 19, 2016 | 1.602 | 1.631 | 1.602 | 1.602 | 34,144 | -0.02(-1.18%) |
Aug 18, 2016 | 1.622 | 1.650 | 1.614 | 1.622 | 46,960 | -0.01(-0.58%) |
Aug 17, 2016 | 1.631 | 1.641 | 1.602 | 1.631 | 60,419 | +0.00(+0.00%) |
Aug 16, 2016 | 1.641 | 1.650 | 1.622 | 1.631 | 48,216 | +0.00(+0.00%) |
Aug 15, 2016 | 1.631 | 1.660 | 1.631 | 1.631 | 83,646 | +0.01(+0.59%) |
Aug 12, 2016 | 1.623 | 1.631 | 1.593 | 1.622 | 67,949 | +0.00(+0.00%) |
Aug 11, 2016 | 1.602 | 1.636 | 1.593 | 1.622 | 86,472 | +0.01(+0.59%) |
Aug 10, 2016 | 1.602 | 1.631 | 1.593 | 1.612 | 87,841 | +0.00(+0.00%) |
Aug 09, 2016 | 1.593 | 1.622 | 1.593 | 1.612 | 124,219 | +0.01(+0.60%) |
Aug 08, 2016 | 1.631 | 1.641 | 1.612 | 1.602 | 105,087 | -0.04(-2.33%) |
Aug 05, 2016 | 1.641 | 1.669 | 1.603 | 1.641 | 235,647 | +0.02(+1.18%) |
Aug 04, 2016 | 1.612 | 1.631 | 1.586 | 1.622 | 110,720 | +0.02(+1.19%) |
Aug 03, 2016 | 1.574 | 1.612 | 1.574 | 1.602 | 36,276 | +0.03(+1.82%) |
Aug 02, 2016 | 1.574 | 1.602 | 1.564 | 1.574 | 98,631 | -0.02(-1.20%) |
Aug 01, 2016 | 1.602 | 1.622 | 1.583 | 1.593 | 31,685 | +0.01(+0.60%) |
Jul 29, 2016 | 1.602 | 1.622 | 1.574 | 1.583 | 87,221 | -0.02(-0.99%) |
Jul 28, 2016 | 1.579 | 1.612 | 1.564 | 1.599 | 76,874 | +0.03(+2.23%) |
Jul 27, 2016 | 1.564 | 1.598 | 1.564 | 1.564 | 77,981 | -0.00(-0.01%) |
Jul 26, 2016 | 1.574 | 1.583 | 1.564 | 1.564 | 70,859 | -0.01(-0.60%) |
Jul 25, 2016 | 1.602 | 1.622 | 1.574 | 1.574 | 67,216 | -0.03(-1.79%) |
Jul 22, 2016 | 1.612 | 1.641 | 1.602 | 1.602 | 24,207 | +0.00(+0.00%) |
Jul 21, 2016 | 1.602 | 1.641 | 1.593 | 1.602 | 27,817 | +0.00(+0.00%) |
Jul 20, 2016 | 1.612 | 1.650 | 1.593 | 1.602 | 65,538 | -0.02(-1.18%) |
Jul 19, 2016 | 1.602 | 1.660 | 1.602 | 1.622 | 69,613 | +0.01(+0.59%) |
Jul 18, 2016 | 1.612 | 1.660 | 1.574 | 1.612 | 110,541 | -0.01(-0.59%) |
Jul 15, 2016 | 1.612 | 1.650 | 1.612 | 1.622 | 85,456 | +0.00(+0.00%) |
Jul 14, 2016 | 1.602 | 1.631 | 1.574 | 1.622 | 66,020 | +0.00(+0.00%) |
Jul 13, 2016 | 1.612 | 1.641 | 1.612 | 1.622 | 34,087 | +0.00(+0.00%) |
Jul 12, 2016 | 1.593 | 1.631 | 1.593 | 1.622 | 53,594 | +0.02(+1.19%) |
Jul 11, 2016 | 1.602 | 1.622 | 1.574 | 1.602 | 99,810 | -0.02(-1.18%) |
Jul 08, 2016 | 1.612 | 1.602 | 1.602 | 1.622 | 25,253 | +0.02(+1.19%) |
Jul 07, 2016 | 1.583 | 1.650 | 1.583 | 1.602 | 35,530 | -0.01(-0.59%) |
Jul 05, 2016 | 1.593 | 1.650 | 1.593 | 1.612 | 39,071 | -0.02(-1.17%) |
Jul 01, 2016 | 1.631 | 1.631 | 1.631 | 1.631 | 83,032 | +0.01(+0.59%) |
Jun 30, 2016 | 1.602 | 1.641 | 1.583 | 1.622 | 77,455 | +0.02(+1.19%) |
Jun 29, 2016 | 1.602 | 1.641 | 1.591 | 1.602 | 41,594 | +0.01(+0.60%) |
Jun 28, 2016 | 1.602 | 1.631 | 1.593 | 1.593 | 12,750 | +0.01(+0.60%) |
Jun 27, 2016 | 1.612 | 1.631 | 1.564 | 1.583 | 49,258 | -0.02(-1.19%) |
Jun 24, 2016 | 1.622 | 1.631 | 1.588 | 1.602 | 26,562 | -0.01(-0.59%) |
Jun 23, 2016 | 1.593 | 1.641 | 1.585 | 1.612 | 45,017 | +0.04(+2.42%) |
Jun 22, 2016 | 1.612 | 1.612 | 1.574 | 1.574 | 79,351 | -0.01(-0.60%) |
Jun 21, 2016 | 1.583 | 1.622 | 1.583 | 1.583 | 62,689 | +0.00(+0.00%) |
Jun 20, 2016 | 1.583 | 1.635 | 1.583 | 1.583 | 132,234 | +0.00(+0.00%) |
Jun 17, 2016 | 1.593 | 1.631 | 1.583 | 1.583 | 69,009 | -0.03(-1.78%) |
Jun 16, 2016 | 1.641 | 1.660 | 1.612 | 1.612 | 54,334 | -0.04(-2.31%) |
Jun 15, 2016 | 1.631 | 1.669 | 1.622 | 1.650 | 24,078 | +0.03(+1.76%) |
Jun 14, 2016 | 1.660 | 1.679 | 1.622 | 1.622 | 96,149 | -0.03(-1.73%) |
Jun 13, 2016 | 1.660 | 1.679 | 1.650 | 1.650 | 61,613 | -0.03(-1.70%) |
Jun 10, 2016 | 1.669 | 1.698 | 1.641 | 1.679 | 38,361 | +0.00(+0.00%) |
Jun 09, 2016 | 1.688 | 1.726 | 1.641 | 1.679 | 107,557 | -0.04(-2.22%) |
Jun 08, 2016 | 1.755 | 1.755 | 1.698 | 1.717 | 25,243 | -0.01(-0.55%) |
Jun 07, 2016 | 1.631 | 1.755 | 1.631 | 1.726 | 170,287 | +0.08(+4.62%) |
Jun 06, 2016 | 1.679 | 1.717 | 1.622 | 1.650 | 77,638 | -0.03(-1.70%) |
Jun 03, 2016 | 1.660 | 1.717 | 1.650 | 1.679 | 58,745 | +0.00(+0.00%) |
Jun 02, 2016 | 1.726 | 1.726 | 1.679 | 1.679 | 46,367 | -0.04(-2.22%) |
Jun 01, 2016 | 1.660 | 1.731 | 1.660 | 1.717 | 184,973 | +0.04(+2.27%) |
May 31, 2016 | 1.660 | 1.736 | 1.659 | 1.679 | 49,241 | +0.01(+0.57%) |
May 27, 2016 | 1.717 | 1.669 | 1.669 | 1.669 | 62,169 | -0.07(-3.85%) |
May 26, 2016 | 1.755 | 1.765 | 1.726 | 1.736 | 28,619 | -0.03(-1.62%) |
May 25, 2016 | 1.726 | 1.784 | 1.717 | 1.765 | 17,226 | +0.02(+1.09%) |
May 24, 2016 | 1.726 | 1.784 | 1.717 | 1.746 | 12,454 | +0.00(+0.00%) |
May 23, 2016 | 1.717 | 1.793 | 1.717 | 1.746 | 34,089 | +0.00(+0.00%) |
May 20, 2016 | 1.717 | 1.774 | 1.707 | 1.746 | 86,409 | +0.03(+1.67%) |
May 19, 2016 | 1.793 | 1.793 | 1.717 | 1.717 | 23,894 | -0.03(-1.64%) |
May 18, 2016 | 1.784 | 1.793 | 1.736 | 1.746 | 50,429 | -0.04(-2.14%) |
May 17, 2016 | 1.755 | 1.784 | 1.717 | 1.784 | 114,415 | +0.04(+2.19%) |
May 16, 2016 | 1.736 | 1.746 | 1.717 | 1.746 | 44,340 | +0.02(+1.11%) |
May 13, 2016 | 1.717 | 1.736 | 1.717 | 1.726 | 47,589 | +0.02(+1.12%) |
May 12, 2016 | 1.717 | 1.736 | 1.698 | 1.707 | 88,158 | -0.02(-1.11%) |
May 11, 2016 | 1.736 | 1.736 | 1.688 | 1.726 | 38,508 | -0.01(-0.55%) |
May 10, 2016 | 1.650 | 1.746 | 1.650 | 1.736 | 42,658 | +0.05(+2.82%) |
May 09, 2016 | 1.583 | 1.784 | 1.583 | 1.688 | 94,480 | +0.01(+0.57%) |
May 06, 2016 | 1.669 | 1.707 | 1.660 | 1.679 | 35,620 | -0.01(-0.57%) |
May 05, 2016 | 1.717 | 1.736 | 1.688 | 1.688 | 22,857 | -0.07(-3.80%) |
May 04, 2016 | 1.669 | 1.755 | 1.669 | 1.755 | 60,599 | +0.07(+3.95%) |
May 03, 2016 | 1.669 | 1.698 | 1.669 | 1.688 | 62,197 | +0.00(+0.00%) |