Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.520 | 1.550 | 1.510 | 1.540 | 10,129 | +0.01(+0.65%) |
Apr 27, 2017 | 1.550 | 1.550 | 1.500 | 1.530 | 13,000 | +0.03(+2.00%) |
Apr 26, 2017 | 1.500 | 1.574 | 1.500 | 1.500 | 29,099 | -0.05(-3.23%) |
Apr 25, 2017 | 1.540 | 1.570 | 1.510 | 1.550 | 24,651 | +0.08(+5.44%) |
Apr 24, 2017 | 1.460 | 1.640 | 1.460 | 1.470 | 114,124 | +0.00(+0.00%) |
Apr 21, 2017 | 1.510 | 1.565 | 1.420 | 1.470 | 78,850 | -0.06(-3.92%) |
Apr 20, 2017 | 1.560 | 1.580 | 1.500 | 1.530 | 27,261 | -0.01(-0.65%) |
Apr 19, 2017 | 1.530 | 1.590 | 1.480 | 1.540 | 30,535 | +0.01(+0.65%) |
Apr 18, 2017 | 1.600 | 1.670 | 1.490 | 1.530 | 168,109 | -0.07(-4.38%) |
Apr 17, 2017 | 1.630 | 1.651 | 1.380 | 1.600 | 191,176 | -0.13(-7.51%) |
Apr 13, 2017 | 1.696 | 1.740 | 1.660 | 1.730 | 42,241 | +0.04(+2.37%) |
Apr 12, 2017 | 1.680 | 1.730 | 1.670 | 1.690 | 34,219 | -0.02(-1.17%) |
Apr 11, 2017 | 1.671 | 1.750 | 1.670 | 1.710 | 35,931 | -0.03(-1.72%) |
Apr 10, 2017 | 1.750 | 1.750 | 1.660 | 1.740 | 4,984 | -0.00(-0.01%) |
Apr 07, 2017 | 1.770 | 1.770 | 1.661 | 1.740 | 10,158 | -0.05(-2.79%) |
Apr 06, 2017 | 1.680 | 1.790 | 1.680 | 1.790 | 16,239 | +0.06(+3.47%) |
Apr 05, 2017 | 1.690 | 1.750 | 1.690 | 1.730 | 38,715 | +0.04(+2.37%) |
Apr 04, 2017 | 1.750 | 1.760 | 1.680 | 1.690 | 20,479 | -0.03(-1.74%) |
Apr 03, 2017 | 1.750 | 1.752 | 1.720 | 1.720 | 21,622 | -0.01(-0.58%) |
Mar 31, 2017 | 1.730 | 1.760 | 1.700 | 1.730 | 18,801 | +0.00(+0.00%) |
Mar 30, 2017 | 1.720 | 1.750 | 1.720 | 1.730 | 29,431 | +0.00(+0.00%) |
Mar 29, 2017 | 1.690 | 1.750 | 1.660 | 1.730 | 31,180 | +0.04(+2.37%) |
Mar 28, 2017 | 1.720 | 1.720 | 1.660 | 1.690 | 32,373 | -0.02(-1.17%) |
Mar 27, 2017 | 1.709 | 1.710 | 1.680 | 1.710 | 25,199 | +0.01(+0.59%) |
Mar 24, 2017 | 1.700 | 1.710 | 1.690 | 1.700 | 13,959 | +0.00(+0.00%) |
Mar 23, 2017 | 1.672 | 1.710 | 1.672 | 1.700 | 6,889 | +0.03(+1.80%) |
Mar 22, 2017 | 1.660 | 1.750 | 1.650 | 1.670 | 24,567 | +0.01(+0.60%) |
Mar 21, 2017 | 1.720 | 1.730 | 1.650 | 1.660 | 107,227 | -0.10(-5.68%) |
Mar 20, 2017 | 1.880 | 1.890 | 1.610 | 1.760 | 205,326 | -0.12(-6.38%) |
Mar 17, 2017 | 1.950 | 1.983 | 1.830 | 1.880 | 117,471 | +0.01(+0.53%) |
Mar 16, 2017 | 1.840 | 1.990 | 1.830 | 1.870 | 145,282 | +0.04(+2.19%) |
Mar 15, 2017 | 1.780 | 1.890 | 1.750 | 1.830 | 157,689 | +0.04(+2.23%) |
Mar 14, 2017 | 1.850 | 2.010 | 1.710 | 1.790 | 145,309 | -0.06(-3.24%) |
Mar 13, 2017 | 1.950 | 2.150 | 1.760 | 1.850 | 305,649 | -0.07(-3.65%) |
Mar 10, 2017 | 1.960 | 1.980 | 1.920 | 1.920 | 39,914 | -0.02(-1.03%) |
Mar 09, 2017 | 1.940 | 1.950 | 1.903 | 1.940 | 26,072 | +0.03(+1.57%) |
Mar 08, 2017 | 1.970 | 1.970 | 1.860 | 1.910 | 22,385 | -0.06(-3.05%) |
Mar 07, 2017 | 1.940 | 1.970 | 1.900 | 1.970 | 124,370 | +0.08(+4.23%) |
Mar 06, 2017 | 1.850 | 1.950 | 1.850 | 1.890 | 69,930 | +0.02(+1.02%) |
Mar 03, 2017 | 1.850 | 1.940 | 1.850 | 1.871 | 58,386 | +0.00(+0.05%) |
Mar 02, 2017 | 1.830 | 1.924 | 1.810 | 1.870 | 176,779 | +0.01(+0.54%) |
Mar 01, 2017 | 1.830 | 1.930 | 1.820 | 1.860 | 143,532 | +0.01(+0.54%) |
Feb 28, 2017 | 1.830 | 1.900 | 1.770 | 1.850 | 64,662 | +0.00(+0.00%) |
Feb 27, 2017 | 1.790 | 1.860 | 1.760 | 1.850 | 56,939 | +0.05(+2.78%) |
Feb 24, 2017 | 1.820 | 1.880 | 1.743 | 1.800 | 83,982 | -0.03(-1.64%) |
Feb 23, 2017 | 1.850 | 1.879 | 1.820 | 1.830 | 82,671 | -0.03(-1.61%) |
Feb 22, 2017 | 1.930 | 1.980 | 1.860 | 1.860 | 122,012 | -0.06(-3.12%) |
Feb 21, 2017 | 1.920 | 1.970 | 1.920 | 1.920 | 42,873 | -0.03(-1.54%) |
Feb 17, 2017 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.940 | 2.040 | 1.923 | 1.950 | 22,016 | +0.00(+0.00%) |
Feb 15, 2017 | 1.960 | 2.060 | 1.910 | 1.950 | 209,184 | -0.03(-1.52%) |
Feb 14, 2017 | 1.980 | 1.980 | 1.930 | 1.980 | 34,964 | +0.00(+0.00%) |
Feb 13, 2017 | 2.030 | 2.030 | 1.940 | 1.980 | 93,589 | -0.01(-0.50%) |
Feb 10, 2017 | 1.935 | 1.990 | 1.935 | 1.990 | 30,637 | +0.05(+2.58%) |
Feb 09, 2017 | 1.990 | 2.050 | 1.900 | 1.940 | 72,649 | -0.07(-3.48%) |
Feb 08, 2017 | 2.050 | 2.100 | 1.960 | 2.010 | 22,103 | -0.03(-1.47%) |
Feb 07, 2017 | 2.010 | 2.080 | 1.990 | 2.040 | 39,303 | +0.00(+0.00%) |
Feb 06, 2017 | 2.020 | 2.140 | 1.940 | 2.040 | 90,830 | +0.02(+0.99%) |
Feb 03, 2017 | 1.950 | 2.030 | 1.910 | 2.020 | 75,444 | +0.06(+3.06%) |
Feb 02, 2017 | 1.970 | 2.010 | 1.850 | 1.960 | 97,188 | +0.00(+0.00%) |
Feb 01, 2017 | 1.970 | 2.040 | 1.830 | 1.960 | 107,673 | -0.01(-0.51%) |
Jan 31, 2017 | 1.990 | 2.030 | 1.900 | 1.970 | 134,257 | -0.01(-0.51%) |
Jan 30, 2017 | 2.000 | 2.030 | 1.950 | 1.980 | 244,358 | +0.03(+1.54%) |
Jan 27, 2017 | 2.230 | 2.290 | 1.900 | 1.950 | 729,936 | -0.32(-14.10%) |
Jan 26, 2017 | 2.000 | 2.330 | 1.940 | 2.270 | 1,515,973 | +0.28(+14.07%) |
Jan 25, 2017 | 1.900 | 2.000 | 1.840 | 1.990 | 632,941 | +0.12(+6.42%) |
Jan 24, 2017 | 1.800 | 1.980 | 1.710 | 1.870 | 384,415 | +0.05(+2.75%) |
Jan 23, 2017 | 1.780 | 1.850 | 1.708 | 1.820 | 297,827 | +0.02(+1.11%) |
Jan 20, 2017 | 1.800 | 1.800 | 1.719 | 1.800 | 112,432 | +0.02(+1.12%) |
Jan 19, 2017 | 1.750 | 1.870 | 1.670 | 1.780 | 399,841 | +0.00(+0.19%) |
Jan 18, 2017 | 1.690 | 1.900 | 1.650 | 1.777 | 662,943 | +0.12(+7.03%) |
Jan 17, 2017 | 1.540 | 1.670 | 1.502 | 1.660 | 239,570 | +0.13(+8.50%) |
Jan 13, 2017 | 1.530 | 1.530 | 1.530 | 0 | +0.08(+5.52%) | |
Jan 12, 2017 | 1.540 | 1.560 | 1.380 | 1.450 | 44,349 | -0.08(-5.23%) |
Jan 11, 2017 | 1.550 | 1.560 | 1.490 | 1.530 | 67,633 | -0.03(-1.92%) |
Jan 10, 2017 | 1.590 | 1.590 | 1.540 | 1.560 | 37,646 | +0.02(+0.97%) |
Jan 09, 2017 | 1.580 | 1.600 | 1.530 | 1.545 | 60,292 | -0.03(-2.21%) |
Jan 06, 2017 | 1.600 | 1.650 | 1.450 | 1.580 | 156,342 | -0.02(-1.23%) |
Jan 05, 2017 | 1.580 | 1.638 | 1.520 | 1.600 | 93,169 | +0.05(+3.20%) |
Jan 04, 2017 | 1.520 | 1.620 | 1.476 | 1.550 | 134,738 | +0.01(+0.65%) |
Jan 03, 2017 | 1.470 | 1.570 | 1.400 | 1.540 | 92,653 | +0.07(+4.76%) |
Dec 30, 2016 | 1.470 | 1.470 | 1.470 | 0 | +0.02(+1.23%) | |
Dec 29, 2016 | 1.400 | 1.530 | 1.400 | 1.452 | 130,163 | +0.04(+2.99%) |
Dec 28, 2016 | 1.470 | 1.490 | 1.400 | 1.410 | 76,752 | -0.04(-2.76%) |
Dec 27, 2016 | 1.400 | 1.490 | 1.380 | 1.450 | 130,023 | +0.02(+1.40%) |
Dec 23, 2016 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 1.440 | 1.440 | 1.390 | 1.430 | 35,991 | +0.03(+2.14%) |
Dec 21, 2016 | 1.430 | 1.480 | 1.400 | 1.400 | 64,791 | -0.06(-4.10%) |
Dec 20, 2016 | 1.460 | 1.490 | 1.450 | 1.460 | 38,376 | +0.01(+0.69%) |
Dec 19, 2016 | 1.450 | 1.460 | 1.430 | 1.450 | 88,205 | +0.03(+2.11%) |
Dec 16, 2016 | 1.340 | 1.470 | 1.340 | 1.420 | 83,252 | +0.07(+5.19%) |
Dec 15, 2016 | 1.330 | 1.380 | 1.320 | 1.350 | 44,122 | +0.02(+1.50%) |
Dec 14, 2016 | 1.350 | 1.380 | 1.310 | 1.330 | 22,232 | -0.03(-2.21%) |
Dec 13, 2016 | 1.400 | 1.400 | 1.350 | 1.360 | 4,689 | -0.01(-0.73%) |
Dec 12, 2016 | 1.390 | 1.400 | 1.350 | 1.370 | 36,241 | -0.03(-2.14%) |
Dec 09, 2016 | 1.350 | 1.400 | 1.350 | 1.400 | 49,189 | +0.06(+4.48%) |
Dec 08, 2016 | 1.300 | 1.380 | 1.300 | 1.340 | 74,402 | +0.03(+2.29%) |
Dec 07, 2016 | 1.360 | 1.360 | 1.300 | 1.310 | 50,776 | -0.04(-2.96%) |
Dec 06, 2016 | 1.390 | 1.390 | 1.340 | 1.350 | 30,223 | -0.01(-0.74%) |
Dec 05, 2016 | 1.400 | 1.400 | 1.330 | 1.360 | 111,914 | -0.03(-2.16%) |
Dec 02, 2016 | 1.400 | 1.450 | 1.360 | 1.390 | 59,363 | -0.01(-0.71%) |
Dec 01, 2016 | 1.440 | 1.450 | 1.400 | 1.400 | 33,701 | -0.04(-2.78%) |
Nov 30, 2016 | 1.430 | 1.450 | 1.430 | 1.440 | 37,849 | +0.01(+0.70%) |
Nov 29, 2016 | 1.450 | 1.470 | 1.410 | 1.430 | 55,854 | -0.01(-0.69%) |
Nov 28, 2016 | 1.490 | 1.490 | 1.440 | 1.440 | 45,084 | -0.05(-3.36%) |
Nov 25, 2016 | 1.480 | 1.490 | 1.450 | 1.490 | 9,232 | +0.03(+2.05%) |
Nov 23, 2016 | 1.460 | 1.460 | 1.460 | 0 | +0.02(+1.40%) | |
Nov 22, 2016 | 1.440 | 1.470 | 1.440 | 1.440 | 25,428 | +0.00(+0.00%) |
Nov 21, 2016 | 1.510 | 1.510 | 1.440 | 1.440 | 46,787 | -0.08(-5.26%) |
Nov 18, 2016 | 1.440 | 1.530 | 1.410 | 1.520 | 360,488 | +0.12(+8.57%) |
Nov 17, 2016 | 1.370 | 1.450 | 1.340 | 1.400 | 126,073 | +0.03(+2.18%) |
Nov 16, 2016 | 1.300 | 1.390 | 1.300 | 1.370 | 183,197 | +0.08(+6.21%) |
Nov 15, 2016 | 1.290 | 1.310 | 1.280 | 1.290 | 11,360 | -0.01(-0.77%) |
Nov 14, 2016 | 1.290 | 1.310 | 1.270 | 1.300 | 46,828 | +0.02(+1.56%) |
Nov 11, 2016 | 1.280 | 1.310 | 1.280 | 1.280 | 49,198 | -0.03(-2.29%) |
Nov 10, 2016 | 1.260 | 1.327 | 1.260 | 1.310 | 73,331 | +0.04(+3.15%) |
Nov 09, 2016 | 1.267 | 1.311 | 1.260 | 1.270 | 106,482 | +0.00(+0.00%) |
Nov 08, 2016 | 1.222 | 1.270 | 1.222 | 1.270 | 21,479 | +0.04(+3.25%) |
Nov 07, 2016 | 1.230 | 1.266 | 1.230 | 1.230 | 57,480 | +0.00(+0.00%) |
Nov 04, 2016 | 1.240 | 1.280 | 1.230 | 1.230 | 71,671 | -0.01(-0.81%) |
Nov 03, 2016 | 1.290 | 1.290 | 1.240 | 1.240 | 83,881 | -0.02(-1.59%) |
Nov 02, 2016 | 1.270 | 1.290 | 1.250 | 1.260 | 54,976 | -0.01(-0.79%) |
Nov 01, 2016 | 1.280 | 1.290 | 1.250 | 1.270 | 32,139 | -0.01(-0.79%) |
Oct 31, 2016 | 1.300 | 1.300 | 1.280 | 1.280 | 8,066 | -0.02(-1.53%) |
Oct 28, 2016 | 1.320 | 1.330 | 1.300 | 1.300 | 5,590 | -0.01(-0.76%) |
Oct 27, 2016 | 1.310 | 1.320 | 1.290 | 1.310 | 53,091 | -0.03(-2.24%) |
Oct 26, 2016 | 1.310 | 1.340 | 1.300 | 1.340 | 76,091 | +0.00(+0.00%) |
Oct 25, 2016 | 1.350 | 1.350 | 1.310 | 1.340 | 17,999 | -0.01(-0.74%) |
Oct 24, 2016 | 1.340 | 1.350 | 1.330 | 1.350 | 17,134 | +0.02(+1.50%) |
Oct 21, 2016 | 1.300 | 1.390 | 1.298 | 1.330 | 92,136 | +0.00(+0.01%) |
Oct 20, 2016 | 1.350 | 1.350 | 1.330 | 1.330 | 7,397 | +0.00(+0.00%) |
Oct 19, 2016 | 1.300 | 1.343 | 1.280 | 1.330 | 87,359 | +0.02(+1.60%) |
Oct 18, 2016 | 1.300 | 1.332 | 1.270 | 1.309 | 36,918 | +0.02(+1.47%) |
Oct 17, 2016 | 1.360 | 1.360 | 1.260 | 1.290 | 92,258 | -0.06(-4.44%) |
Oct 14, 2016 | 1.350 | 1.380 | 1.310 | 1.350 | 65,096 | +0.00(+0.00%) |
Oct 13, 2016 | 1.400 | 1.400 | 1.350 | 1.350 | 22,797 | -0.06(-4.26%) |
Oct 12, 2016 | 1.370 | 1.410 | 1.368 | 1.410 | 36,151 | +0.02(+1.44%) |
Oct 11, 2016 | 1.410 | 1.480 | 1.380 | 1.390 | 154,178 | -0.02(-1.42%) |
Oct 10, 2016 | 1.400 | 1.450 | 1.400 | 1.410 | 19,500 | -0.02(-1.40%) |
Oct 07, 2016 | 1.440 | 1.470 | 1.420 | 1.430 | 66,490 | +0.02(+1.42%) |
Oct 06, 2016 | 1.420 | 1.440 | 1.410 | 1.410 | 13,537 | -0.01(-0.70%) |
Oct 05, 2016 | 1.420 | 1.450 | 1.360 | 1.420 | 101,391 | +0.00(+0.00%) |
Oct 04, 2016 | 1.470 | 1.490 | 1.390 | 1.420 | 68,761 | -0.04(-2.74%) |
Oct 03, 2016 | 1.430 | 1.470 | 1.420 | 1.460 | 50,907 | +0.05(+3.55%) |
Sep 30, 2016 | 1.440 | 1.490 | 1.410 | 1.410 | 32,195 | +0.01(+0.71%) |
Sep 29, 2016 | 1.460 | 1.460 | 1.380 | 1.400 | 58,160 | -0.07(-4.76%) |
Sep 28, 2016 | 1.490 | 1.540 | 1.450 | 1.470 | 20,489 | -0.02(-1.34%) |
Sep 27, 2016 | 1.480 | 1.520 | 1.470 | 1.490 | 33,877 | +0.04(+2.76%) |
Sep 26, 2016 | 1.500 | 1.540 | 1.440 | 1.450 | 86,173 | -0.08(-5.23%) |
Sep 23, 2016 | 1.550 | 1.570 | 1.490 | 1.530 | 97,250 | -0.03(-1.92%) |
Sep 22, 2016 | 1.500 | 1.690 | 1.494 | 1.560 | 505,604 | +0.06(+4.00%) |
Sep 21, 2016 | 1.420 | 1.500 | 1.420 | 1.500 | 43,979 | +0.08(+5.63%) |
Sep 20, 2016 | 1.480 | 1.480 | 1.420 | 1.420 | 58,040 | -0.06(-4.05%) |
Sep 19, 2016 | 1.440 | 1.480 | 1.402 | 1.480 | 51,523 | +0.03(+2.07%) |
Sep 16, 2016 | 1.450 | 1.470 | 1.380 | 1.450 | 242,366 | +0.00(+0.00%) |
Sep 15, 2016 | 1.440 | 1.540 | 1.440 | 1.450 | 178,750 | +0.02(+1.40%) |
Sep 14, 2016 | 1.450 | 1.500 | 1.430 | 1.430 | 152,328 | -0.01(-0.69%) |
Sep 13, 2016 | 1.390 | 1.670 | 1.370 | 1.440 | 1,259,008 | +0.07(+5.11%) |
Sep 12, 2016 | 1.336 | 1.410 | 1.336 | 1.370 | 114,281 | +0.01(+0.74%) |
Sep 09, 2016 | 1.340 | 1.410 | 1.310 | 1.360 | 189,950 | +0.01(+0.74%) |
Sep 08, 2016 | 1.260 | 1.400 | 1.260 | 1.350 | 294,870 | +0.09(+7.14%) |
Sep 07, 2016 | 1.180 | 1.290 | 1.180 | 1.260 | 269,704 | +0.07(+5.88%) |
Sep 06, 2016 | 1.150 | 1.250 | 1.150 | 1.190 | 61,158 | +0.05(+4.39%) |
Sep 02, 2016 | 1.180 | 1.140 | 1.140 | 1.140 | 29,800 | -0.05(-4.28%) |
Sep 01, 2016 | 1.200 | 1.210 | 1.170 | 1.191 | 39,489 | -0.01(-0.75%) |
Aug 31, 2016 | 1.250 | 1.250 | 1.200 | 1.200 | 64,820 | -0.04(-3.23%) |
Aug 30, 2016 | 1.190 | 1.290 | 1.190 | 1.240 | 150,523 | +0.03(+2.07%) |
Aug 29, 2016 | 1.180 | 1.240 | 1.176 | 1.215 | 75,095 | +0.02(+2.08%) |
Aug 26, 2016 | 1.210 | 1.220 | 1.160 | 1.190 | 65,087 | -0.01(-0.83%) |
Aug 25, 2016 | 1.160 | 1.250 | 1.160 | 1.200 | 69,181 | +0.03(+2.35%) |
Aug 24, 2016 | 1.190 | 1.230 | 1.170 | 1.173 | 88,793 | -0.03(-2.29%) |
Aug 23, 2016 | 1.160 | 1.200 | 1.132 | 1.200 | 62,527 | +0.05(+4.35%) |
Aug 22, 2016 | 1.130 | 1.160 | 1.100 | 1.150 | 57,866 | +0.03(+2.68%) |
Aug 19, 2016 | 1.120 | 1.170 | 1.120 | 1.120 | 92,528 | +0.01(+0.90%) |
Aug 18, 2016 | 1.100 | 1.140 | 1.090 | 1.110 | 73,028 | +0.02(+1.83%) |
Aug 17, 2016 | 1.120 | 1.160 | 1.080 | 1.090 | 280,518 | -0.04(-3.54%) |
Aug 16, 2016 | 1.220 | 1.220 | 1.130 | 1.130 | 143,889 | -0.08(-6.61%) |
Aug 15, 2016 | 1.200 | 1.230 | 1.200 | 1.210 | 102,970 | +0.01(+0.83%) |
Aug 12, 2016 | 1.250 | 1.256 | 1.110 | 1.200 | 335,860 | +0.02(+1.69%) |
Aug 11, 2016 | 1.270 | 1.280 | 1.130 | 1.180 | 439,591 | -0.11(-8.53%) |
Aug 10, 2016 | 1.400 | 1.450 | 1.160 | 1.290 | 788,444 | -0.21(-14.00%) |
Aug 09, 2016 | 1.400 | 1.500 | 1.400 | 1.500 | 190,588 | +0.11(+7.91%) |
Aug 08, 2016 | 1.390 | 1.450 | 1.390 | 1.390 | 71,994 | +0.00(+0.00%) |
Aug 05, 2016 | 1.370 | 1.400 | 1.340 | 1.390 | 75,764 | +0.03(+2.21%) |
Aug 04, 2016 | 1.350 | 1.380 | 1.320 | 1.360 | 43,555 | +0.02(+1.49%) |
Aug 03, 2016 | 1.360 | 1.390 | 1.330 | 1.340 | 46,249 | -0.01(-0.74%) |
Aug 02, 2016 | 1.300 | 1.390 | 1.300 | 1.350 | 49,106 | +0.02(+1.50%) |
Aug 01, 2016 | 1.310 | 1.370 | 1.300 | 1.330 | 65,610 | +0.02(+1.53%) |
Jul 29, 2016 | 1.320 | 1.379 | 1.300 | 1.310 | 13,058 | -0.02(-1.50%) |
Jul 28, 2016 | 1.360 | 1.380 | 1.330 | 1.330 | 30,772 | -0.02(-1.48%) |
Jul 27, 2016 | 1.400 | 1.450 | 1.340 | 1.350 | 68,433 | -0.03(-2.17%) |
Jul 26, 2016 | 1.380 | 1.420 | 1.347 | 1.380 | 57,594 | +0.02(+1.47%) |
Jul 25, 2016 | 1.410 | 1.410 | 1.320 | 1.360 | 81,112 | -0.04(-2.86%) |
Jul 22, 2016 | 1.410 | 1.410 | 1.310 | 1.400 | 22,265 | +0.02(+1.45%) |
Jul 21, 2016 | 1.440 | 1.450 | 1.300 | 1.380 | 75,943 | -0.05(-3.50%) |
Jul 20, 2016 | 1.390 | 1.489 | 1.390 | 1.430 | 126,069 | +0.05(+3.62%) |
Jul 19, 2016 | 1.410 | 1.470 | 1.370 | 1.380 | 332,137 | +0.01(+0.73%) |
Jul 18, 2016 | 1.310 | 1.610 | 1.310 | 1.370 | 617,470 | +0.07(+5.38%) |
Jul 15, 2016 | 1.260 | 1.320 | 1.240 | 1.300 | 39,567 | +0.05(+4.00%) |
Jul 14, 2016 | 1.240 | 1.260 | 1.240 | 1.250 | 24,624 | +0.01(+0.81%) |
Jul 13, 2016 | 1.260 | 1.260 | 1.220 | 1.240 | 19,402 | -0.01(-0.80%) |
Jul 12, 2016 | 1.180 | 1.300 | 1.180 | 1.250 | 50,101 | +0.01(+0.81%) |
Jul 11, 2016 | 1.220 | 1.240 | 1.190 | 1.240 | 29,910 | +0.03(+2.48%) |
Jul 08, 2016 | 1.220 | 1.250 | 1.180 | 1.210 | 34,067 | -0.01(-0.82%) |
Jul 07, 2016 | 1.200 | 1.240 | 1.191 | 1.220 | 30,131 | +0.02(+1.66%) |
Jul 05, 2016 | 1.210 | 1.250 | 1.180 | 1.200 | 16,052 | -0.04(-3.22%) |
Jul 01, 2016 | 1.250 | 1.240 | 1.240 | 1.240 | 23,700 | +0.00(+0.00%) |
Jun 30, 2016 | 1.230 | 1.290 | 1.200 | 1.240 | 30,123 | +0.04(+3.33%) |
Jun 29, 2016 | 1.250 | 1.290 | 1.190 | 1.200 | 49,141 | -0.02(-1.64%) |
Jun 28, 2016 | 1.150 | 1.260 | 1.150 | 1.220 | 69,938 | +0.09(+7.96%) |
Jun 27, 2016 | 1.240 | 1.270 | 1.120 | 1.130 | 90,497 | -0.12(-9.60%) |
Jun 24, 2016 | 1.160 | 1.250 | 1.150 | 1.250 | 75,606 | +0.05(+4.17%) |
Jun 23, 2016 | 1.250 | 1.290 | 1.200 | 1.200 | 72,063 | -0.05(-4.00%) |
Jun 22, 2016 | 1.160 | 1.320 | 1.160 | 1.250 | 149,744 | +0.10(+8.70%) |
Jun 21, 2016 | 1.200 | 1.210 | 1.150 | 1.150 | 21,582 | -0.05(-4.17%) |
Jun 20, 2016 | 1.180 | 1.230 | 1.160 | 1.200 | 60,611 | +0.02(+1.69%) |
Jun 17, 2016 | 1.270 | 1.270 | 1.180 | 1.180 | 83,892 | -0.04(-3.28%) |
Jun 16, 2016 | 1.250 | 1.270 | 1.170 | 1.220 | 198,077 | -0.02(-1.37%) |
Jun 15, 2016 | 1.180 | 1.240 | 1.150 | 1.237 | 115,450 | +0.06(+4.82%) |
Jun 14, 2016 | 1.110 | 1.230 | 1.110 | 1.180 | 97,927 | +0.06(+5.36%) |
Jun 13, 2016 | 1.170 | 1.170 | 1.100 | 1.120 | 37,547 | -0.03(-2.61%) |
Jun 10, 2016 | 1.100 | 1.170 | 1.100 | 1.150 | 77,342 | +0.02(+1.77%) |
Jun 09, 2016 | 1.090 | 1.140 | 1.090 | 1.130 | 36,407 | +0.04(+3.67%) |
Jun 08, 2016 | 1.080 | 1.140 | 1.080 | 1.090 | 6,135 | -0.02(-1.80%) |
Jun 07, 2016 | 1.140 | 1.140 | 1.090 | 1.110 | 10,887 | -0.03(-2.63%) |
Jun 06, 2016 | 1.130 | 1.150 | 1.100 | 1.140 | 56,319 | -0.01(-0.87%) |
Jun 03, 2016 | 1.100 | 1.150 | 1.080 | 1.150 | 72,438 | +0.07(+6.48%) |
Jun 02, 2016 | 1.073 | 1.110 | 1.070 | 1.080 | 44,886 | +0.00(+0.00%) |
Jun 01, 2016 | 1.080 | 1.090 | 1.070 | 1.080 | 38,173 | -0.01(-0.92%) |
May 31, 2016 | 1.040 | 1.110 | 1.040 | 1.090 | 37,661 | +0.05(+4.81%) |
May 27, 2016 | 1.070 | 1.040 | 1.040 | 1.040 | 34,300 | -0.05(-4.59%) |
May 26, 2016 | 1.080 | 1.100 | 1.080 | 1.090 | 61,746 | +0.01(+0.93%) |
May 25, 2016 | 1.060 | 1.100 | 1.050 | 1.080 | 89,456 | +0.00(+0.00%) |
May 24, 2016 | 1.060 | 1.110 | 1.060 | 1.080 | 47,235 | +0.01(+0.93%) |
May 23, 2016 | 1.048 | 1.080 | 1.040 | 1.070 | 50,337 | +0.03(+2.88%) |
May 20, 2016 | 1.060 | 1.070 | 1.040 | 1.040 | 25,237 | -0.02(-1.79%) |
May 19, 2016 | 1.040 | 1.070 | 1.040 | 1.059 | 24,553 | +0.02(+1.83%) |
May 18, 2016 | 1.100 | 1.110 | 1.030 | 1.040 | 27,958 | -0.08(-7.14%) |
May 17, 2016 | 1.050 | 1.120 | 1.000 | 1.120 | 93,412 | +0.08(+7.68%) |
May 16, 2016 | 1.070 | 1.100 | 1.040 | 1.040 | 81,517 | -0.01(-0.94%) |
May 13, 2016 | 1.050 | 1.130 | 1.030 | 1.050 | 75,681 | +0.01(+0.96%) |
May 12, 2016 | 1.041 | 1.120 | 1.040 | 1.040 | 182,980 | -0.02(-1.89%) |
May 11, 2016 | 1.000 | 1.060 | 1.000 | 1.060 | 172,561 | +0.02(+1.92%) |
May 10, 2016 | 1.010 | 1.070 | 1.010 | 1.040 | 67,620 | +0.01(+0.97%) |
May 09, 2016 | 1.060 | 1.060 | 1.030 | 1.030 | 15,829 | +0.00(+0.00%) |
May 06, 2016 | 1.060 | 1.060 | 1.030 | 1.030 | 68,337 | -0.03(-2.83%) |
May 05, 2016 | 1.060 | 1.070 | 1.050 | 1.060 | 121,167 | +0.02(+1.92%) |
May 04, 2016 | 1.030 | 1.070 | 1.020 | 1.040 | 134,988 | +0.01(+0.97%) |
May 03, 2016 | 1.010 | 1.040 | 0.9901 | 1.030 | 43,807 | +0.05(+5.10%) |