Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.716 | 3.806 | 3.710 | 3.728 | 928,001 | -0.02(-0.52%) |
May 30, 2017 | 3.789 | 3.794 | 3.739 | 3.747 | 502,674 | -0.05(-1.34%) |
May 26, 2017 | 3.845 | 3.848 | 3.791 | 3.798 | 392,174 | -0.03(-0.87%) |
May 25, 2017 | 3.895 | 3.916 | 3.822 | 3.832 | 648,396 | -0.06(-1.61%) |
May 24, 2017 | 3.963 | 3.963 | 3.887 | 3.895 | 338,205 | -0.04(-0.95%) |
May 23, 2017 | 3.971 | 3.971 | 3.922 | 3.932 | 470,111 | +0.00(+0.00%) |
May 22, 2017 | 3.965 | 3.971 | 3.902 | 3.932 | 577,952 | +0.75(+23.41%) |
May 19, 2017 | 3.169 | 3.192 | 3.150 | 3.186 | 425,946 | +0.04(+1.19%) |
May 18, 2017 | 3.117 | 3.156 | 3.092 | 3.149 | 740,130 | +0.02(+0.65%) |
May 17, 2017 | 3.161 | 3.165 | 3.122 | 3.128 | 758,015 | -0.02(-0.79%) |
May 16, 2017 | 3.163 | 3.167 | 3.149 | 3.153 | 730,715 | +0.00(+0.00%) |
May 15, 2017 | 3.149 | 3.180 | 3.144 | 3.153 | 394,446 | +0.03(+0.90%) |
May 12, 2017 | 3.141 | 3.145 | 3.117 | 3.125 | 390,952 | +0.01(+0.25%) |
May 11, 2017 | 3.128 | 3.144 | 3.113 | 3.117 | 875,076 | -0.02(-0.55%) |
May 10, 2017 | 3.111 | 3.139 | 3.094 | 3.135 | 687,617 | +0.04(+1.26%) |
May 09, 2017 | 3.107 | 3.119 | 3.081 | 3.096 | 518,481 | -0.03(-0.85%) |
May 08, 2017 | 3.138 | 3.150 | 3.113 | 3.122 | 528,743 | -0.02(-0.50%) |
May 05, 2017 | 3.066 | 3.142 | 3.049 | 3.138 | 601,774 | +0.07(+2.39%) |
May 04, 2017 | 3.107 | 3.107 | 3.005 | 3.064 | 961,798 | -0.06(-1.85%) |
May 03, 2017 | 3.175 | 3.175 | 3.114 | 3.122 | 356,074 | -0.04(-1.28%) |
May 02, 2017 | 3.187 | 3.192 | 3.145 | 3.163 | 511,885 | +0.00(+0.00%) |
May 01, 2017 | 3.178 | 3.178 | 3.141 | 3.163 | 319,501 | +0.01(+0.20%) |
Apr 28, 2017 | 3.150 | 3.183 | 3.139 | 3.156 | 469,718 | +0.02(+0.70%) |
Apr 27, 2017 | 3.163 | 3.172 | 3.119 | 3.135 | 666,572 | -0.03(-0.89%) |
Apr 26, 2017 | 3.152 | 3.177 | 3.144 | 3.163 | 532,211 | +0.01(+0.35%) |
Apr 25, 2017 | 3.111 | 3.153 | 3.111 | 3.152 | 365,296 | +0.04(+1.35%) |
Apr 24, 2017 | 3.103 | 3.122 | 3.083 | 3.110 | 638,046 | +0.03(+0.86%) |
Apr 21, 2017 | 3.094 | 3.099 | 3.074 | 3.083 | 503,248 | -0.01(-0.20%) |
Apr 20, 2017 | 3.102 | 3.102 | 3.072 | 3.089 | 779,092 | -0.00(-0.15%) |
Apr 19, 2017 | 3.114 | 3.129 | 3.078 | 3.094 | 456,071 | -0.01(-0.45%) |
Apr 18, 2017 | 3.088 | 3.116 | 3.078 | 3.108 | 675,133 | -0.00(-0.10%) |
Apr 17, 2017 | 3.180 | 3.180 | 3.105 | 3.111 | 729,893 | -0.05(-1.67%) |
Apr 13, 2017 | 3.198 | 3.205 | 3.153 | 3.164 | 450,439 | -0.03(-0.97%) |
Apr 12, 2017 | 3.205 | 3.208 | 3.180 | 3.195 | 392,783 | -0.01(-0.44%) |
Apr 11, 2017 | 3.223 | 3.223 | 3.188 | 3.209 | 419,832 | -0.00(-0.10%) |
Apr 10, 2017 | 3.228 | 3.230 | 3.186 | 3.212 | 560,596 | +0.02(+0.49%) |
Apr 07, 2017 | 3.230 | 3.258 | 3.194 | 3.197 | 535,692 | -0.03(-0.96%) |
Apr 06, 2017 | 3.222 | 3.244 | 3.216 | 3.228 | 438,083 | +0.02(+0.53%) |
Apr 05, 2017 | 3.237 | 3.256 | 3.200 | 3.211 | 534,054 | -0.01(-0.43%) |
Apr 04, 2017 | 3.205 | 3.225 | 3.183 | 3.225 | 400,938 | +0.02(+0.49%) |
Apr 03, 2017 | 3.237 | 3.237 | 3.172 | 3.209 | 408,292 | -0.03(-0.82%) |
Mar 31, 2017 | 3.180 | 3.236 | 3.167 | 3.236 | 516,181 | +0.06(+1.86%) |
Mar 30, 2017 | 3.161 | 3.184 | 3.159 | 3.177 | 447,023 | +0.02(+0.54%) |
Mar 29, 2017 | 3.097 | 3.159 | 3.096 | 3.159 | 460,239 | +0.07(+2.22%) |
Mar 28, 2017 | 3.068 | 3.094 | 3.066 | 3.091 | 473,520 | +0.04(+1.17%) |
Mar 27, 2017 | 3.080 | 3.080 | 3.029 | 3.055 | 704,314 | -0.03(-0.96%) |
Mar 24, 2017 | 3.097 | 3.110 | 3.075 | 3.085 | 561,219 | +0.01(+0.25%) |
Mar 23, 2017 | 3.066 | 3.110 | 3.058 | 3.077 | 545,691 | +0.02(+0.66%) |
Mar 22, 2017 | 3.036 | 3.064 | 3.015 | 3.057 | 469,571 | +0.01(+0.36%) |
Mar 21, 2017 | 3.089 | 3.100 | 3.043 | 3.046 | 619,236 | -0.04(-1.31%) |
Mar 20, 2017 | 3.091 | 3.105 | 3.075 | 3.086 | 897,135 | +0.01(+0.20%) |
Mar 17, 2017 | 3.086 | 3.088 | 3.071 | 3.080 | 793,124 | +0.01(+0.30%) |
Mar 16, 2017 | 3.088 | 3.105 | 3.036 | 3.071 | 1,055,797 | -0.00(-0.10%) |
Mar 15, 2017 | 3.044 | 3.092 | 3.027 | 3.074 | 881,067 | +0.05(+1.65%) |
Mar 14, 2017 | 3.050 | 3.068 | 3.007 | 3.024 | 1,042,112 | -0.04(-1.42%) |
Mar 13, 2017 | 3.030 | 3.069 | 3.030 | 3.068 | 1,102,357 | +0.03(+1.13%) |
Mar 10, 2017 | 3.032 | 3.046 | 2.977 | 3.033 | 1,184,173 | +0.02(+0.72%) |
Mar 09, 2017 | 3.077 | 3.099 | 2.996 | 3.012 | 1,168,754 | -0.08(-2.62%) |
Mar 08, 2017 | 3.131 | 3.156 | 3.086 | 3.092 | 742,538 | -0.07(-2.17%) |
Mar 07, 2017 | 3.164 | 3.194 | 3.144 | 3.161 | 483,982 | -0.00(-0.14%) |
Mar 06, 2017 | 3.161 | 3.192 | 3.135 | 3.166 | 565,798 | -0.02(-0.64%) |
Mar 03, 2017 | 3.208 | 3.217 | 3.181 | 3.186 | 537,002 | -0.01(-0.39%) |
Mar 02, 2017 | 3.220 | 3.220 | 3.192 | 3.198 | 424,064 | -0.02(-0.58%) |
Mar 01, 2017 | 3.223 | 3.248 | 3.211 | 3.217 | 1,065,186 | +0.03(+0.83%) |
Feb 28, 2017 | 3.159 | 3.233 | 3.144 | 3.191 | 956,436 | +0.03(+1.04%) |
Feb 27, 2017 | 3.142 | 3.169 | 3.142 | 3.158 | 411,117 | +0.00(+0.10%) |
Feb 24, 2017 | 3.156 | 3.163 | 3.124 | 3.155 | 574,076 | -0.01(-0.20%) |
Feb 23, 2017 | 3.220 | 3.220 | 3.155 | 3.161 | 869,418 | -0.02(-0.59%) |
Feb 22, 2017 | 3.219 | 3.222 | 3.177 | 3.180 | 1,120,775 | -0.06(-1.78%) |
Feb 21, 2017 | 3.306 | 3.314 | 3.231 | 3.237 | 1,333,402 | -0.06(-1.75%) |
Feb 17, 2017 | 3.295 | 3.295 | 3.295 | 0 | -0.01(-0.24%) | |
Feb 16, 2017 | 3.360 | 3.378 | 3.293 | 3.303 | 795,128 | +0.57(+20.92%) |
Feb 15, 2017 | 2.711 | 2.740 | 2.700 | 2.731 | 737,144 | +0.02(+0.88%) |
Feb 14, 2017 | 2.660 | 2.709 | 2.660 | 2.707 | 674,422 | +0.04(+1.50%) |
Feb 13, 2017 | 2.685 | 2.686 | 2.660 | 2.667 | 923,883 | -0.01(-0.28%) |
Feb 10, 2017 | 2.677 | 2.687 | 2.666 | 2.675 | 692,795 | +0.01(+0.47%) |
Feb 09, 2017 | 2.618 | 2.665 | 2.615 | 2.662 | 823,922 | +0.06(+2.27%) |
Feb 08, 2017 | 2.627 | 2.635 | 2.590 | 2.603 | 1,262,983 | -0.04(-1.33%) |
Feb 07, 2017 | 2.653 | 2.663 | 2.630 | 2.638 | 1,028,986 | -0.03(-0.99%) |
Feb 06, 2017 | 2.691 | 2.691 | 2.655 | 2.665 | 1,803,170 | -0.02(-0.70%) |
Feb 03, 2017 | 2.656 | 2.692 | 2.637 | 2.684 | 1,782,430 | +0.05(+2.05%) |
Feb 02, 2017 | 2.621 | 2.635 | 2.582 | 2.630 | 1,069,102 | +0.01(+0.38%) |
Feb 01, 2017 | 2.552 | 2.621 | 2.543 | 2.620 | 1,889,087 | +0.12(+4.61%) |
Jan 31, 2017 | 2.485 | 2.505 | 2.474 | 2.504 | 716,850 | +0.01(+0.45%) |
Jan 30, 2017 | 2.547 | 2.547 | 2.480 | 2.493 | 624,716 | -0.06(-2.50%) |
Jan 27, 2017 | 2.546 | 2.562 | 2.533 | 2.557 | 996,242 | -0.00(-0.05%) |
Jan 26, 2017 | 2.525 | 2.563 | 2.519 | 2.558 | 1,631,145 | +0.04(+1.65%) |
Jan 25, 2017 | 2.507 | 2.551 | 2.495 | 2.517 | 2,160,189 | +0.02(+0.80%) |
Jan 24, 2017 | 2.443 | 2.499 | 2.440 | 2.497 | 806,250 | +0.06(+2.63%) |
Jan 23, 2017 | 2.440 | 2.446 | 2.428 | 2.433 | 875,612 | -0.00(-0.05%) |
Jan 20, 2017 | 2.441 | 2.449 | 2.425 | 2.434 | 576,238 | +0.01(+0.26%) |
Jan 19, 2017 | 2.426 | 2.431 | 2.420 | 2.428 | 609,827 | +0.01(+0.26%) |
Jan 18, 2017 | 2.430 | 2.431 | 2.416 | 2.421 | 545,025 | -0.01(-0.41%) |
Jan 17, 2017 | 2.463 | 2.469 | 2.430 | 2.431 | 710,721 | -0.03(-1.12%) |
Jan 13, 2017 | 2.459 | 2.459 | 2.459 | 0 | +0.02(+0.88%) | |
Jan 12, 2017 | 2.434 | 2.444 | 2.413 | 2.438 | 739,981 | +0.01(+0.41%) |
Jan 11, 2017 | 2.411 | 2.428 | 2.396 | 2.428 | 706,791 | +0.04(+1.63%) |
Jan 10, 2017 | 2.413 | 2.428 | 2.384 | 2.389 | 789,663 | -0.03(-1.35%) |
Jan 09, 2017 | 2.464 | 2.464 | 2.420 | 2.421 | 690,228 | -0.04(-1.68%) |
Jan 06, 2017 | 2.455 | 2.477 | 2.441 | 2.463 | 915,474 | +0.03(+1.29%) |
Jan 05, 2017 | 2.444 | 2.444 | 2.424 | 2.431 | 950,131 | -0.02(-0.67%) |
Jan 04, 2017 | 2.444 | 2.468 | 2.431 | 2.448 | 1,215,350 | +0.02(+0.83%) |
Jan 03, 2017 | 2.405 | 2.443 | 2.398 | 2.428 | 1,041,866 | +0.03(+1.41%) |
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 | 1,933,094 | +0.01(+0.26%) |
Dec 28, 2016 | 2.444 | 2.444 | 2.385 | 2.385 | 909,695 | -0.06(-2.26%) |
Dec 27, 2016 | 2.424 | 2.459 | 2.424 | 2.440 | 1,441,943 | +0.01(+0.52%) |
Dec 23, 2016 | 2.428 | 2.428 | 2.428 | 0 | +0.03(+1.31%) | |
Dec 22, 2016 | 2.357 | 2.398 | 2.342 | 2.396 | 1,615,315 | +0.05(+2.30%) |
Dec 21, 2016 | 2.323 | 2.346 | 2.323 | 2.342 | 1,522,806 | +0.02(+1.03%) |
Dec 20, 2016 | 2.318 | 2.342 | 2.318 | 2.318 | 1,899,624 | +0.00(+0.16%) |
Dec 19, 2016 | 2.327 | 2.342 | 2.302 | 2.315 | 2,572,556 | -0.01(-0.49%) |
Dec 16, 2016 | 2.330 | 2.345 | 2.317 | 2.326 | 1,779,027 | -0.01(-0.54%) |
Dec 15, 2016 | 2.335 | 2.350 | 2.318 | 2.339 | 953,215 | -0.01(-0.37%) |
Dec 14, 2016 | 2.369 | 2.382 | 2.345 | 2.347 | 1,133,251 | -0.04(-1.47%) |
Dec 13, 2016 | 2.355 | 2.385 | 2.341 | 2.382 | 1,268,786 | +0.03(+1.44%) |
Dec 12, 2016 | 2.418 | 2.426 | 2.344 | 2.349 | 1,670,226 | -0.04(-1.58%) |
Dec 09, 2016 | 2.369 | 2.406 | 2.365 | 2.386 | 591,359 | +0.02(+0.63%) |
Dec 08, 2016 | 2.374 | 2.377 | 2.327 | 2.371 | 915,538 | +0.01(+0.32%) |
Dec 07, 2016 | 2.394 | 2.421 | 2.361 | 2.364 | 1,126,061 | -0.04(-1.67%) |
Dec 06, 2016 | 2.362 | 2.409 | 2.356 | 2.404 | 1,276,294 | +0.03(+1.32%) |
Dec 05, 2016 | 2.361 | 2.374 | 2.357 | 2.372 | 521,327 | -0.00(-0.05%) |
Dec 02, 2016 | 2.379 | 2.386 | 2.352 | 2.374 | 732,856 | -0.01(-0.32%) |
Dec 01, 2016 | 2.395 | 2.446 | 2.366 | 2.381 | 1,507,885 | +0.01(+0.42%) |
Nov 30, 2016 | 2.341 | 2.431 | 2.331 | 2.371 | 2,034,474 | +0.10(+4.42%) |
Nov 29, 2016 | 2.262 | 2.275 | 2.223 | 2.271 | 1,497,778 | -0.00(-0.11%) |
Nov 28, 2016 | 2.334 | 2.346 | 2.262 | 2.273 | 2,439,277 | -0.06(-2.53%) |
Nov 25, 2016 | 2.399 | 2.416 | 2.315 | 2.332 | 1,985,159 | -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 | 1,360,824 | -0.01(-0.31%) |
Nov 21, 2016 | 2.453 | 2.463 | 2.434 | 2.448 | 1,046,035 | +0.49(+25.14%) |
Nov 18, 2016 | 1.955 | 1.974 | 1.926 | 1.956 | 1,385,202 | +0.00(+0.05%) |
Nov 17, 2016 | 1.936 | 1.963 | 1.936 | 1.955 | 1,003,201 | +0.02(+0.81%) |
Nov 16, 2016 | 1.932 | 1.961 | 1.926 | 1.939 | 1,012,909 | -0.00(-0.20%) |
Nov 15, 2016 | 1.915 | 1.961 | 1.908 | 1.943 | 1,016,942 | +0.04(+1.97%) |
Nov 14, 2016 | 1.881 | 1.908 | 1.873 | 1.906 | 1,202,506 | +0.01(+0.57%) |
Nov 11, 2016 | 1.865 | 1.897 | 1.842 | 1.895 | 799,042 | +0.01(+0.68%) |
Nov 10, 2016 | 1.897 | 1.906 | 1.868 | 1.882 | 1,612,414 | +0.05(+2.69%) |
Nov 09, 2016 | 1.768 | 1.881 | 1.767 | 1.833 | 2,962,180 | +0.06(+3.11%) |
Nov 08, 2016 | 1.764 | 1.796 | 1.764 | 1.777 | 1,408,559 | -0.00(-0.11%) |
Nov 07, 2016 | 1.791 | 1.807 | 1.775 | 1.779 | 1,488,451 | +0.00(+0.22%) |
Nov 04, 2016 | 1.766 | 1.781 | 1.743 | 1.775 | 1,114,375 | +0.01(+0.73%) |
Nov 03, 2016 | 1.759 | 1.776 | 1.745 | 1.762 | 1,312,930 | -0.00(-0.28%) |
Nov 02, 2016 | 1.840 | 1.840 | 1.763 | 1.767 | 2,207,025 | -0.09(-4.78%) |
Nov 01, 2016 | 1.830 | 1.870 | 1.813 | 1.856 | 2,475,906 | +0.03(+1.50%) |
Oct 31, 2016 | 1.855 | 1.883 | 1.826 | 1.829 | 1,307,711 | -0.03(-1.58%) |
Oct 28, 2016 | 1.869 | 1.880 | 1.856 | 1.858 | 659,545 | -0.02(-1.31%) |
Oct 27, 2016 | 1.871 | 1.893 | 1.857 | 1.883 | 982,103 | +0.02(+0.90%) |
Oct 26, 2016 | 1.862 | 1.866 | 1.849 | 1.866 | 857,067 | -0.01(-0.37%) |
Oct 25, 2016 | 1.885 | 1.894 | 1.871 | 1.873 | 634,992 | -0.03(-1.35%) |
Oct 24, 2016 | 1.891 | 1.911 | 1.888 | 1.899 | 715,462 | +0.00(+0.05%) |
Oct 21, 2016 | 1.907 | 1.912 | 1.893 | 1.898 | 556,154 | -0.01(-0.57%) |
Oct 20, 2016 | 1.908 | 1.912 | 1.883 | 1.909 | 549,699 | -0.01(-0.36%) |
Oct 19, 2016 | 1.885 | 1.922 | 1.872 | 1.915 | 706,990 | +0.04(+2.10%) |
Oct 18, 2016 | 1.857 | 1.876 | 1.850 | 1.876 | 709,098 | +0.03(+1.39%) |
Oct 17, 2016 | 1.873 | 1.877 | 1.846 | 1.850 | 1,077,256 | -0.02(-1.21%) |
Oct 14, 2016 | 1.890 | 1.897 | 1.872 | 1.873 | 702,207 | -0.02(-1.09%) |
Oct 13, 2016 | 1.901 | 1.914 | 1.888 | 1.894 | 1,423,881 | -0.03(-1.54%) |
Oct 12, 2016 | 1.911 | 1.930 | 1.906 | 1.923 | 571,962 | -0.00(-0.15%) |
Oct 11, 2016 | 1.944 | 1.944 | 1.906 | 1.926 | 516,350 | -0.02(-1.11%) |
Oct 10, 2016 | 1.923 | 1.948 | 1.923 | 1.948 | 523,554 | +0.04(+2.07%) |
Oct 07, 2016 | 1.912 | 1.940 | 1.907 | 1.909 | 1,068,947 | -0.01(-0.72%) |
Oct 06, 2016 | 1.956 | 1.956 | 1.920 | 1.922 | 850,581 | -0.02(-1.22%) |
Oct 05, 2016 | 1.957 | 1.962 | 1.942 | 1.946 | 706,078 | +0.00(+0.25%) |
Oct 04, 2016 | 1.951 | 1.972 | 1.920 | 1.941 | 1,092,396 | -0.01(-0.66%) |
Oct 03, 2016 | 1.985 | 1.985 | 1.952 | 1.954 | 611,918 | -0.02(-0.95%) |
Sep 30, 2016 | 1.959 | 1.982 | 1.945 | 1.973 | 610,398 | +0.01(+0.35%) |
Sep 29, 2016 | 1.940 | 1.977 | 1.929 | 1.966 | 1,477,406 | +0.03(+1.32%) |
Sep 28, 2016 | 1.899 | 1.945 | 1.892 | 1.940 | 1,042,225 | +0.04(+2.18%) |
Sep 27, 2016 | 1.911 | 1.913 | 1.889 | 1.899 | 622,092 | -0.03(-1.48%) |
Sep 26, 2016 | 1.952 | 1.952 | 1.924 | 1.927 | 616,255 | -0.02(-1.21%) |
Sep 23, 2016 | 1.984 | 1.984 | 1.931 | 1.951 | 1,012,362 | -0.02(-1.15%) |
Sep 22, 2016 | 1.948 | 1.974 | 1.937 | 1.974 | 1,252,079 | +0.05(+2.77%) |
Sep 21, 2016 | 1.890 | 1.924 | 1.890 | 1.920 | 679,853 | +0.04(+2.10%) |
Sep 20, 2016 | 1.885 | 1.901 | 1.876 | 1.881 | 709,605 | -0.01(-0.73%) |
Sep 19, 2016 | 1.879 | 1.900 | 1.879 | 1.895 | 1,790,236 | +0.02(+1.11%) |
Sep 16, 2016 | 1.857 | 1.879 | 1.855 | 1.874 | 619,133 | +0.00(+0.00%) |
Sep 15, 2016 | 1.877 | 1.896 | 1.874 | 1.874 | 939,158 | -0.01(-0.47%) |
Sep 14, 2016 | 1.875 | 1.915 | 1.871 | 1.883 | 1,226,309 | +0.00(+0.26%) |
Sep 13, 2016 | 1.924 | 1.924 | 1.877 | 1.878 | 909,598 | -0.06(-3.11%) |
Sep 12, 2016 | 1.928 | 1.943 | 1.925 | 1.938 | 1,193,082 | -0.01(-0.76%) |
Sep 09, 2016 | 1.995 | 2.013 | 1.943 | 1.953 | 1,058,205 | -0.06(-3.11%) |
Sep 08, 2016 | 2.007 | 2.055 | 2.007 | 2.016 | 1,213,744 | +0.02(+0.81%) |
Sep 07, 2016 | 1.984 | 2.002 | 1.958 | 1.999 | 1,081,522 | +0.03(+1.30%) |
Sep 06, 2016 | 1.966 | 1.982 | 1.965 | 1.974 | 820,738 | +0.01(+0.35%) |
Sep 02, 2016 | 1.958 | 1.967 | 1.967 | 1.967 | 1,224,120 | +0.01(+0.45%) |
Sep 01, 2016 | 1.946 | 1.979 | 1.929 | 1.958 | 2,365,481 | +0.02(+0.81%) |
Aug 31, 2016 | 1.944 | 1.961 | 1.924 | 1.942 | 3,074,499 | -0.01(-0.30%) |
Aug 30, 2016 | 1.946 | 1.958 | 1.935 | 1.948 | 1,052,703 | +0.00(+0.10%) |
Aug 29, 2016 | 1.958 | 1.966 | 1.943 | 1.946 | 1,419,828 | -0.02(-1.20%) |
Aug 26, 2016 | 1.959 | 1.982 | 1.944 | 1.970 | 1,076,902 | +0.02(+1.27%) |
Aug 25, 2016 | 1.962 | 1.964 | 1.927 | 1.945 | 1,255,646 | -0.02(-1.05%) |
Aug 24, 2016 | 1.980 | 1.980 | 1.952 | 1.966 | 1,098,222 | -0.02(-1.09%) |
Aug 23, 2016 | 1.963 | 1.987 | 1.936 | 1.987 | 1,701,832 | +0.05(+2.60%) |
Aug 22, 2016 | 1.944 | 1.945 | 1.916 | 1.937 | 1,829,503 | +0.36(+23.07%) |
Aug 19, 2016 | 1.594 | 1.594 | 1.564 | 1.574 | 1,287,780 | -0.01(-0.44%) |
Aug 18, 2016 | 1.572 | 1.582 | 1.565 | 1.581 | 811,715 | +0.02(+1.00%) |
Aug 17, 2016 | 1.577 | 1.577 | 1.558 | 1.565 | 1,545,288 | -0.02(-1.04%) |
Aug 16, 2016 | 1.540 | 1.582 | 1.534 | 1.582 | 966,656 | +0.04(+2.79%) |
Aug 15, 2016 | 1.516 | 1.539 | 1.514 | 1.539 | 1,793,962 | +0.03(+1.81%) |
Aug 12, 2016 | 1.485 | 1.513 | 1.475 | 1.512 | 1,826,745 | +0.03(+2.16%) |
Aug 11, 2016 | 1.475 | 1.486 | 1.462 | 1.480 | 2,210,974 | +0.01(+0.85%) |
Aug 10, 2016 | 1.492 | 1.499 | 1.462 | 1.467 | 1,584,750 | -0.03(-1.88%) |
Aug 09, 2016 | 1.493 | 1.511 | 1.479 | 1.495 | 886,025 | +0.01(+0.68%) |
Aug 08, 2016 | 1.483 | 1.496 | 1.478 | 1.485 | 959,450 | +0.01(+1.01%) |
Aug 05, 2016 | 1.475 | 1.485 | 1.468 | 1.470 | 1,289,088 | -0.00(-0.26%) |
Aug 04, 2016 | 1.469 | 1.479 | 1.458 | 1.474 | 1,325,397 | +0.01(+0.64%) |
Aug 03, 2016 | 1.414 | 1.465 | 1.414 | 1.465 | 1,255,549 | +0.05(+3.76%) |
Aug 02, 2016 | 1.438 | 1.452 | 1.406 | 1.412 | 2,500,161 | -0.03(-1.90%) |
Aug 01, 2016 | 1.470 | 1.470 | 1.429 | 1.439 | 1,658,496 | -0.03(-2.02%) |
Jul 29, 2016 | 1.459 | 1.472 | 1.457 | 1.469 | 1,207,419 | +0.00(+0.32%) |
Jul 28, 2016 | 1.482 | 1.487 | 1.460 | 1.464 | 1,002,490 | -0.02(-1.11%) |
Jul 27, 2016 | 1.505 | 1.517 | 1.477 | 1.480 | 1,329,871 | -0.01(-0.58%) |
Jul 26, 2016 | 1.482 | 1.503 | 1.482 | 1.489 | 943,181 | -0.01(-0.42%) |
Jul 25, 2016 | 1.519 | 1.520 | 1.494 | 1.495 | 1,250,548 | -0.03(-1.69%) |
Jul 22, 2016 | 1.494 | 1.527 | 1.494 | 1.521 | 1,775,974 | +0.03(+1.72%) |
Jul 21, 2016 | 1.504 | 1.518 | 1.489 | 1.495 | 1,444,157 | +0.00(+0.05%) |
Jul 20, 2016 | 1.472 | 1.496 | 1.463 | 1.494 | 1,096,941 | +0.02(+1.59%) |
Jul 19, 2016 | 1.468 | 1.473 | 1.445 | 1.471 | 1,519,069 | +0.01(+0.59%) |
Jul 18, 2016 | 1.448 | 1.462 | 1.438 | 1.462 | 1,363,770 | +0.02(+1.08%) |
Jul 15, 2016 | 1.445 | 1.448 | 1.424 | 1.447 | 1,748,768 | +0.01(+0.60%) |
Jul 14, 2016 | 1.451 | 1.451 | 1.427 | 1.438 | 2,181,806 | +0.00(+0.11%) |
Jul 13, 2016 | 1.484 | 1.489 | 1.434 | 1.437 | 2,089,432 | -0.05(-3.10%) |
Jul 12, 2016 | 1.450 | 1.500 | 1.450 | 1.483 | 2,082,547 | +0.04(+3.04%) |
Jul 11, 2016 | 1.479 | 1.483 | 1.431 | 1.439 | 2,016,955 | -0.02(-1.60%) |
Jul 08, 2016 | 1.446 | 1.463 | 1.419 | 1.462 | 2,248,629 | +0.04(+2.52%) |
Jul 07, 2016 | 1.430 | 1.449 | 1.420 | 1.427 | 1,345,782 | +0.01(+0.44%) |
Jul 06, 2016 | 1.418 | 1.427 | 1.405 | 1.420 | 1,155,379 | -0.01(-0.71%) |
Jul 05, 2016 | 1.431 | 1.432 | 1.409 | 1.430 | 1,703,485 | -0.02(-1.19%) |
Jul 01, 2016 | 1.445 | 1.448 | 1.448 | 1.448 | 1,903,901 | +0.01(+0.60%) |
Jun 30, 2016 | 1.426 | 1.442 | 1.413 | 1.439 | 1,458,926 | +0.01(+1.04%) |
Jun 29, 2016 | 1.396 | 1.437 | 1.396 | 1.424 | 2,454,929 | +0.04(+2.76%) |
Jun 28, 2016 | 1.377 | 1.416 | 1.377 | 1.386 | 2,944,149 | +0.02(+1.43%) |
Jun 27, 2016 | 1.385 | 1.393 | 1.348 | 1.367 | 1,837,822 | -0.04(-2.56%) |
Jun 24, 2016 | 1.415 | 1.441 | 1.397 | 1.402 | 2,350,311 | -0.05(-3.54%) |
Jun 23, 2016 | 1.448 | 1.459 | 1.438 | 1.454 | 1,451,888 | +0.03(+1.91%) |
Jun 22, 2016 | 1.421 | 1.441 | 1.413 | 1.427 | 1,295,075 | +0.00(+0.33%) |
Jun 21, 2016 | 1.403 | 1.423 | 1.388 | 1.422 | 1,205,637 | +0.02(+1.62%) |
Jun 20, 2016 | 1.417 | 1.420 | 1.393 | 1.399 | 1,929,606 | +0.01(+0.56%) |
Jun 17, 2016 | 1.396 | 1.401 | 1.381 | 1.391 | 1,460,785 | +0.01(+0.45%) |
Jun 16, 2016 | 1.370 | 1.387 | 1.345 | 1.385 | 1,853,656 | +0.01(+0.68%) |
Jun 15, 2016 | 1.359 | 1.379 | 1.345 | 1.376 | 3,126,013 | +0.01(+0.80%) |
Jun 14, 2016 | 1.409 | 1.416 | 1.363 | 1.365 | 7,750,518 | -0.04(-3.10%) |
Jun 13, 2016 | 1.425 | 1.442 | 1.409 | 1.409 | 1,722,665 | -0.02(-1.47%) |
Jun 10, 2016 | 1.452 | 1.461 | 1.420 | 1.430 | 1,846,155 | -0.04(-2.71%) |
Jun 09, 2016 | 1.473 | 1.481 | 1.466 | 1.469 | 1,137,430 | -0.02(-1.15%) |
Jun 08, 2016 | 1.487 | 1.497 | 1.476 | 1.487 | 1,406,476 | +0.01(+0.58%) |
Jun 07, 2016 | 1.480 | 1.498 | 1.469 | 1.478 | 1,772,384 | +0.01(+1.01%) |
Jun 06, 2016 | 1.473 | 1.488 | 1.461 | 1.463 | 2,078,585 | +0.00(+0.05%) |
Jun 03, 2016 | 1.459 | 1.470 | 1.452 | 1.462 | 2,693,718 | -0.01(-0.53%) |
Jun 02, 2016 | 1.435 | 1.473 | 1.434 | 1.470 | 1,831,181 | +0.03(+1.89%) |