Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.080 | 2.080 | 2.020 | 2.040 | 2,628,819 | -0.02(-0.97%) |
Jun 29, 2017 | 2.150 | 2.170 | 2.020 | 2.060 | 7,325,498 | -0.07(-3.29%) |
Jun 28, 2017 | 2.150 | 2.210 | 2.120 | 2.130 | 4,674,893 | -0.02(-0.93%) |
Jun 27, 2017 | 2.180 | 2.230 | 2.150 | 2.150 | 3,922,479 | -0.03(-1.38%) |
Jun 26, 2017 | 2.250 | 2.270 | 2.180 | 2.180 | 4,036,517 | -0.07(-3.11%) |
Jun 23, 2017 | 2.250 | 2.250 | 7,967,803 | +0.04(+1.81%) | ||
Jun 22, 2017 | 2.180 | 2.220 | 2.135 | 2.210 | 3,856,113 | +0.06(+2.79%) |
Jun 21, 2017 | 2.180 | 2.250 | 2.120 | 2.150 | 3,392,800 | -0.04(-1.83%) |
Jun 20, 2017 | 2.250 | 2.280 | 2.180 | 2.190 | 3,825,128 | -0.06(-2.67%) |
Jun 19, 2017 | 2.280 | 2.390 | 2.170 | 2.250 | 12,286,140 | +0.02(+0.90%) |
Jun 16, 2017 | 2.040 | 2.280 | 2.030 | 2.230 | 14,419,596 | +0.18(+8.78%) |
Jun 15, 2017 | 2.080 | 2.160 | 2.050 | 2.050 | 6,216,642 | -0.03(-1.44%) |
Jun 14, 2017 | 2.110 | 2.120 | 2.040 | 2.080 | 5,011,996 | -0.03(-1.42%) |
Jun 13, 2017 | 2.150 | 2.160 | 2.080 | 2.110 | 5,736,759 | -0.03(-1.40%) |
Jun 12, 2017 | 2.010 | 2.150 | 2.000 | 2.140 | 7,114,019 | +0.10(+4.90%) |
Jun 09, 2017 | 2.150 | 2.165 | 1.970 | 2.040 | 8,024,359 | -0.10(-4.67%) |
Jun 08, 2017 | 2.100 | 2.190 | 2.030 | 2.140 | 9,640,478 | +0.07(+3.38%) |
Jun 07, 2017 | 1.850 | 2.100 | 1.820 | 2.070 | 13,957,368 | +0.21(+11.29%) |
Jun 06, 2017 | 1.840 | 1.900 | 1.810 | 1.860 | 5,055,668 | +0.01(+0.54%) |
Jun 05, 2017 | 1.930 | 1.940 | 1.841 | 1.850 | 4,617,716 | -0.08(-4.15%) |
Jun 02, 2017 | 1.860 | 1.935 | 1.850 | 1.930 | 4,754,860 | +0.07(+3.76%) |
Jun 01, 2017 | 1.860 | 1.880 | 1.830 | 1.860 | 2,803,888 | +0.00(+0.00%) |
May 31, 2017 | 1.850 | 1.880 | 1.810 | 1.860 | 3,401,618 | +0.01(+0.54%) |
May 30, 2017 | 1.880 | 1.900 | 1.830 | 1.850 | 3,617,541 | -0.05(-2.63%) |
May 26, 2017 | 1.880 | 1.930 | 1.860 | 1.900 | 5,704,264 | +0.02(+1.06%) |
May 25, 2017 | 1.870 | 1.940 | 1.860 | 1.880 | 5,465,878 | +0.01(+0.53%) |
May 24, 2017 | 1.870 | 1.940 | 1.850 | 1.870 | 4,043,137 | -0.04(-2.09%) |
May 23, 2017 | 1.930 | 1.945 | 1.870 | 1.910 | 3,511,157 | -0.03(-1.55%) |
May 22, 2017 | 1.900 | 1.940 | 1.850 | 1.940 | 3,759,448 | +0.04(+2.11%) |
May 19, 2017 | 1.930 | 1.970 | 1.890 | 1.900 | 4,748,061 | -0.04(-2.06%) |
May 18, 2017 | 1.750 | 1.950 | 1.730 | 1.940 | 7,618,816 | +0.18(+10.23%) |
May 17, 2017 | 1.880 | 1.960 | 1.720 | 1.760 | 17,265,148 | -0.28(-13.73%) |
May 16, 2017 | 2.070 | 2.070 | 2.020 | 2.040 | 4,303,523 | -0.03(-1.45%) |
May 15, 2017 | 2.080 | 2.090 | 2.040 | 2.070 | 4,800,598 | +0.00(+0.00%) |
May 12, 2017 | 2.070 | 2.100 | 2.020 | 2.070 | 6,238,174 | +0.01(+0.49%) |
May 11, 2017 | 2.170 | 2.190 | 2.050 | 2.060 | 8,809,296 | -0.08(-3.96%) |
May 10, 2017 | 2.060 | 2.170 | 2.050 | 2.145 | 7,735,085 | +0.06(+2.63%) |
May 09, 2017 | 2.010 | 2.140 | 1.980 | 2.090 | 14,268,219 | -0.17(-7.52%) |
May 08, 2017 | 2.290 | 2.330 | 2.220 | 2.260 | 11,487,684 | -0.03(-1.31%) |
May 05, 2017 | 2.140 | 2.300 | 2.105 | 2.290 | 11,425,369 | +0.15(+7.01%) |
May 04, 2017 | 2.200 | 2.230 | 2.100 | 2.140 | 10,122,346 | -0.07(-3.17%) |
May 03, 2017 | 2.260 | 2.300 | 2.210 | 2.210 | 10,769,171 | -0.06(-2.64%) |
May 02, 2017 | 2.300 | 2.310 | 2.200 | 2.270 | 10,352,614 | -0.03(-1.30%) |
May 01, 2017 | 2.260 | 2.350 | 2.230 | 2.300 | 6,535,520 | +0.06(+2.68%) |
Apr 28, 2017 | 2.330 | 2.340 | 2.210 | 2.240 | 11,325,309 | -0.09(-3.86%) |
Apr 27, 2017 | 2.350 | 2.380 | 2.260 | 2.330 | 7,455,197 | -0.01(-0.43%) |
Apr 26, 2017 | 2.330 | 2.430 | 2.260 | 2.340 | 12,686,027 | +0.03(+1.30%) |
Apr 25, 2017 | 2.190 | 2.380 | 2.190 | 2.310 | 15,302,521 | +0.14(+6.45%) |
Apr 24, 2017 | 2.150 | 2.220 | 2.070 | 2.170 | 8,611,920 | +0.05(+2.36%) |
Apr 21, 2017 | 2.220 | 2.238 | 2.070 | 2.120 | 9,721,871 | -0.10(-4.50%) |
Apr 20, 2017 | 2.210 | 2.280 | 2.160 | 2.220 | 8,756,499 | +0.00(+0.00%) |
Apr 19, 2017 | 2.260 | 2.290 | 2.200 | 2.220 | 6,296,094 | -0.03(-1.33%) |
Apr 18, 2017 | 2.260 | 2.270 | 2.185 | 2.250 | 7,283,794 | -0.04(-1.75%) |
Apr 17, 2017 | 2.290 | 2.310 | 2.130 | 2.290 | 12,466,983 | +0.05(+2.23%) |
Apr 13, 2017 | 2.280 | 2.380 | 2.200 | 2.240 | 13,177,456 | -0.08(-3.45%) |
Apr 12, 2017 | 2.630 | 2.640 | 2.300 | 2.320 | 23,451,638 | -0.32(-12.12%) |
Apr 11, 2017 | 2.420 | 2.700 | 2.380 | 2.640 | 46,762,276 | +0.19(+7.76%) |
Apr 10, 2017 | 2.050 | 2.480 | 1.970 | 2.450 | 45,561,076 | +0.42(+20.69%) |
Apr 07, 2017 | 2.080 | 2.150 | 2.000 | 2.030 | 13,970,235 | -0.11(-5.14%) |
Apr 06, 2017 | 2.375 | 2.400 | 2.020 | 2.140 | 40,947,044 | -0.11(-4.89%) |
Apr 05, 2017 | 2.380 | 2.400 | 1.910 | 2.250 | 136,841,120 | +0.95(+73.08%) |
Apr 04, 2017 | 1.300 | 1.320 | 1.250 | 1.300 | 2,369,019 | -0.02(-1.52%) |
Apr 03, 2017 | 1.370 | 1.370 | 1.310 | 1.320 | 2,948,880 | -0.06(-4.35%) |
Mar 31, 2017 | 1.470 | 1.470 | 1.330 | 1.380 | 4,749,445 | -0.08(-5.48%) |
Mar 30, 2017 | 1.480 | 1.520 | 1.450 | 1.460 | 2,930,697 | -0.02(-1.35%) |
Mar 29, 2017 | 1.500 | 1.520 | 1.380 | 1.480 | 5,266,198 | -0.02(-1.33%) |
Mar 28, 2017 | 1.440 | 1.500 | 1.410 | 1.500 | 5,899,832 | +0.10(+7.14%) |
Mar 27, 2017 | 1.320 | 1.430 | 1.310 | 1.400 | 5,596,658 | +0.04(+2.94%) |
Mar 24, 2017 | 1.270 | 1.380 | 1.270 | 1.360 | 6,103,867 | +0.08(+6.25%) |
Mar 23, 2017 | 1.190 | 1.380 | 1.190 | 1.280 | 16,509,177 | +0.08(+6.67%) |
Mar 22, 2017 | 1.180 | 1.210 | 1.160 | 1.200 | 3,284,547 | +0.01(+0.84%) |
Mar 21, 2017 | 1.220 | 1.220 | 1.170 | 1.190 | 4,231,469 | -0.03(-2.46%) |
Mar 20, 2017 | 1.200 | 1.220 | 1.180 | 1.220 | 4,535,879 | +0.02(+1.67%) |
Mar 17, 2017 | 1.130 | 1.200 | 1.110 | 1.200 | 8,019,385 | +0.08(+7.14%) |
Mar 16, 2017 | 1.030 | 1.120 | 1.030 | 1.120 | 6,778,422 | +0.09(+8.74%) |
Mar 15, 2017 | 1.020 | 1.040 | 1.000 | 1.030 | 4,747,663 | +0.00(+0.00%) |
Mar 14, 2017 | 1.000 | 1.030 | 0.9638 | 1.030 | 2,659,962 | +0.03(+3.00%) |
Mar 13, 2017 | 1.010 | 1.010 | 0.9800 | 1.000 | 1,308,774 | -0.01(-0.99%) |
Mar 10, 2017 | 0.9500 | 1.010 | 0.9500 | 1.010 | 2,090,408 | +0.06(+6.32%) |
Mar 09, 2017 | 1.000 | 1.000 | 0.9200 | 0.9500 | 4,006,049 | -0.11(-10.38%) |
Mar 08, 2017 | 1.060 | 1.070 | 1.040 | 1.060 | 4,104,965 | -0.01(-0.93%) |
Mar 07, 2017 | 1.060 | 1.070 | 1.040 | 1.070 | 3,456,036 | +0.02(+1.90%) |
Mar 06, 2017 | 1.060 | 1.070 | 1.030 | 1.050 | 2,847,063 | -0.02(-1.87%) |
Mar 03, 2017 | 1.050 | 1.080 | 1.050 | 1.070 | 2,116,332 | +0.00(+0.00%) |
Mar 02, 2017 | 1.060 | 1.083 | 1.050 | 1.070 | 4,941,818 | +0.00(+0.00%) |
Mar 01, 2017 | 1.090 | 1.100 | 1.050 | 1.070 | 7,376,433 | -0.01(-0.93%) |
Feb 28, 2017 | 1.050 | 1.090 | 1.050 | 1.080 | 7,328,422 | -0.02(-1.82%) |
Feb 27, 2017 | 1.120 | 1.125 | 1.050 | 1.100 | 12,965,072 | -0.03(-2.65%) |
Feb 24, 2017 | 1.200 | 1.245 | 1.100 | 1.130 | 14,348,312 | -0.07(-5.83%) |
Feb 23, 2017 | 1.200 | 1.260 | 1.170 | 1.200 | 18,242,884 | +0.03(+2.56%) |
Feb 22, 2017 | 1.150 | 1.220 | 1.140 | 1.170 | 12,626,615 | +0.01(+0.86%) |
Feb 21, 2017 | 1.120 | 1.200 | 1.100 | 1.160 | 16,960,958 | +0.05(+4.50%) |
Feb 17, 2017 | 1.110 | 1.110 | 1.110 | 0 | -0.03(-2.63%) | |
Feb 16, 2017 | 1.080 | 1.170 | 1.060 | 1.140 | 14,980,650 | +0.06(+5.56%) |
Feb 15, 2017 | 1.100 | 1.130 | 1.070 | 1.080 | 14,191,055 | -0.03(-2.70%) |
Feb 14, 2017 | 1.100 | 1.169 | 1.030 | 1.110 | 13,284,796 | +0.01(+0.91%) |
Feb 13, 2017 | 1.300 | 1.310 | 1.060 | 1.100 | 24,620,032 | -0.08(-6.78%) |
Feb 10, 2017 | 0.8485 | 1.230 | 0.8358 | 1.180 | 24,708,624 | +0.33(+38.82%) |
Feb 09, 2017 | 0.8549 | 0.8800 | 0.8300 | 0.8500 | 3,934,522 | -0.03(-3.41%) |
Feb 08, 2017 | 0.9100 | 0.9180 | 0.8600 | 0.8800 | 3,716,503 | -0.02(-2.21%) |
Feb 07, 2017 | 0.9250 | 0.9300 | 0.8980 | 0.8999 | 2,211,590 | -0.03(-2.95%) |
Feb 06, 2017 | 0.9400 | 0.9500 | 0.9272 | 0.9273 | 2,331,645 | -0.01(-1.35%) |
Feb 03, 2017 | 0.9485 | 0.9500 | 0.9300 | 0.9400 | 2,322,152 | +0.02(+2.35%) |
Feb 02, 2017 | 1.010 | 1.020 | 0.9100 | 0.9184 | 5,959,992 | -0.10(-9.96%) |
Feb 01, 2017 | 1.060 | 1.070 | 1.000 | 1.020 | 11,647,263 | -0.04(-3.77%) |
Jan 31, 2017 | 1.060 | 1.090 | 1.020 | 1.060 | 8,780,326 | +0.00(+0.00%) |
Jan 30, 2017 | 1.110 | 1.130 | 1.030 | 1.060 | 5,323,294 | -0.06(-5.36%) |
Jan 27, 2017 | 1.130 | 1.140 | 1.110 | 1.120 | 2,417,170 | -0.01(-0.88%) |
Jan 26, 2017 | 1.130 | 1.150 | 1.120 | 1.130 | 3,225,525 | +0.00(+0.00%) |
Jan 25, 2017 | 1.160 | 1.190 | 1.110 | 1.130 | 4,809,726 | -0.03(-2.59%) |
Jan 24, 2017 | 1.160 | 1.200 | 1.140 | 1.160 | 7,151,616 | +0.02(+1.75%) |
Jan 23, 2017 | 1.180 | 1.190 | 1.100 | 1.140 | 3,360,911 | -0.04(-3.39%) |
Jan 20, 2017 | 1.190 | 1.200 | 1.180 | 1.180 | 1,242,183 | +0.00(+0.00%) |
Jan 19, 2017 | 1.220 | 1.240 | 1.180 | 1.180 | 3,566,123 | -0.05(-4.07%) |
Jan 18, 2017 | 1.230 | 1.264 | 1.220 | 1.230 | 2,268,837 | -0.02(-1.60%) |
Jan 17, 2017 | 1.240 | 1.250 | 1.220 | 1.250 | 2,523,827 | +0.00(+0.00%) |
Jan 13, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.63%) | |
Jan 12, 2017 | 1.260 | 1.264 | 1.220 | 1.230 | 2,321,869 | -0.03(-2.38%) |
Jan 11, 2017 | 1.240 | 1.280 | 1.230 | 1.260 | 2,079,382 | +0.02(+1.61%) |
Jan 10, 2017 | 1.250 | 1.260 | 1.220 | 1.240 | 2,251,767 | -0.01(-0.80%) |
Jan 09, 2017 | 1.260 | 1.270 | 1.220 | 1.250 | 1,386,139 | +0.00(+0.00%) |
Jan 06, 2017 | 1.280 | 1.290 | 1.250 | 1.250 | 1,861,096 | -0.01(-0.79%) |
Jan 05, 2017 | 1.300 | 1.320 | 1.260 | 1.260 | 3,506,272 | -0.04(-3.08%) |
Jan 04, 2017 | 1.210 | 1.300 | 1.200 | 1.300 | 2,930,476 | +0.09(+7.44%) |
Jan 03, 2017 | 1.200 | 1.230 | 1.190 | 1.210 | 2,075,670 | +0.01(+0.83%) |
Dec 30, 2016 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) | |
Dec 29, 2016 | 1.270 | 1.280 | 1.200 | 1.220 | 5,526,460 | -0.06(-4.69%) |
Dec 28, 2016 | 1.280 | 1.300 | 1.260 | 1.280 | 2,176,108 | -0.02(-1.54%) |
Dec 27, 2016 | 1.270 | 1.300 | 1.260 | 1.300 | 1,755,077 | +0.03(+2.36%) |
Dec 23, 2016 | 1.270 | 1.270 | 1.270 | 0 | +0.01(+0.79%) | |
Dec 22, 2016 | 1.300 | 1.320 | 1.260 | 1.260 | 2,422,115 | -0.05(-3.82%) |
Dec 21, 2016 | 1.310 | 1.360 | 1.300 | 1.310 | 4,691,731 | -0.02(-1.50%) |
Dec 20, 2016 | 1.390 | 1.390 | 1.310 | 1.330 | 3,263,035 | -0.03(-2.21%) |
Dec 19, 2016 | 1.280 | 1.390 | 1.260 | 1.360 | 4,691,286 | +0.04(+3.03%) |
Dec 16, 2016 | 1.380 | 1.390 | 1.320 | 1.320 | 3,499,720 | -0.06(-4.35%) |
Dec 15, 2016 | 1.350 | 1.390 | 1.310 | 1.380 | 3,702,107 | +0.01(+0.73%) |
Dec 14, 2016 | 1.430 | 1.430 | 1.290 | 1.370 | 4,148,681 | +0.03(+2.24%) |
Dec 13, 2016 | 1.370 | 1.430 | 1.320 | 1.340 | 3,905,995 | -0.03(-2.19%) |
Dec 12, 2016 | 1.430 | 1.450 | 1.360 | 1.370 | 3,890,090 | -0.06(-4.20%) |
Dec 09, 2016 | 1.510 | 1.550 | 1.420 | 1.430 | 4,702,993 | -0.10(-6.54%) |
Dec 08, 2016 | 1.550 | 1.590 | 1.530 | 1.530 | 3,977,750 | -0.03(-1.92%) |
Dec 07, 2016 | 1.530 | 1.600 | 1.500 | 1.560 | 6,973,968 | +0.03(+1.96%) |
Dec 06, 2016 | 1.540 | 1.570 | 1.510 | 1.530 | 5,047,190 | +0.06(+4.08%) |
Dec 05, 2016 | 1.430 | 1.510 | 1.410 | 1.470 | 4,856,254 | +0.04(+2.80%) |
Dec 02, 2016 | 1.430 | 1.450 | 1.380 | 1.430 | 5,641,495 | +0.01(+0.70%) |
Dec 01, 2016 | 1.370 | 1.450 | 1.330 | 1.420 | 6,464,022 | +0.05(+4.03%) |
Nov 30, 2016 | 1.400 | 1.420 | 1.360 | 1.365 | 2,173,184 | -0.01(-1.09%) |
Nov 29, 2016 | 1.390 | 1.400 | 1.360 | 1.380 | 3,842,146 | -0.02(-1.43%) |
Nov 28, 2016 | 1.450 | 1.450 | 1.400 | 1.400 | 1,726,923 | -0.04(-2.78%) |
Nov 25, 2016 | 1.390 | 1.467 | 1.380 | 1.440 | 1,462,172 | +0.04(+2.86%) |
Nov 23, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.01(-0.36%) | |
Nov 22, 2016 | 1.450 | 1.450 | 1.320 | 1.405 | 8,058,008 | -0.05(-3.77%) |
Nov 21, 2016 | 1.470 | 1.525 | 1.420 | 1.460 | 2,422,486 | -0.02(-1.35%) |
Nov 18, 2016 | 1.520 | 1.540 | 1.470 | 1.480 | 4,769,758 | -0.03(-1.99%) |
Nov 17, 2016 | 1.560 | 1.580 | 1.510 | 1.510 | 8,358,331 | +0.03(+2.03%) |
Nov 16, 2016 | 1.440 | 1.510 | 1.420 | 1.480 | 3,073,345 | +0.03(+2.07%) |
Nov 15, 2016 | 1.530 | 1.550 | 1.365 | 1.450 | 3,544,424 | -0.06(-3.97%) |
Nov 14, 2016 | 1.480 | 1.550 | 1.470 | 1.510 | 4,579,343 | +0.04(+2.72%) |
Nov 11, 2016 | 1.390 | 1.470 | 1.350 | 1.470 | 4,264,688 | +0.12(+8.89%) |
Nov 10, 2016 | 1.250 | 1.380 | 1.240 | 1.350 | 4,730,891 | +0.10(+8.00%) |
Nov 09, 2016 | 1.200 | 1.270 | 1.180 | 1.250 | 5,186,132 | -0.01(-0.79%) |
Nov 08, 2016 | 1.250 | 1.270 | 1.230 | 1.260 | 3,077,419 | +0.00(+0.00%) |
Nov 07, 2016 | 1.360 | 1.370 | 1.210 | 1.260 | 6,427,784 | -0.16(-11.27%) |
Nov 04, 2016 | 1.450 | 1.490 | 1.420 | 1.420 | 1,870,249 | -0.06(-4.05%) |
Nov 03, 2016 | 1.490 | 1.510 | 1.460 | 1.480 | 1,056,119 | +0.00(+0.00%) |
Nov 02, 2016 | 1.510 | 1.520 | 1.480 | 1.480 | 917,960 | -0.05(-3.27%) |
Nov 01, 2016 | 1.510 | 1.540 | 1.500 | 1.530 | 1,069,758 | +0.00(+0.00%) |
Oct 31, 2016 | 1.590 | 1.590 | 1.530 | 1.530 | 870,809 | -0.05(-3.16%) |
Oct 28, 2016 | 1.550 | 1.590 | 1.550 | 1.580 | 657,217 | +0.02(+1.28%) |
Oct 27, 2016 | 1.575 | 1.600 | 1.550 | 1.560 | 813,559 | -0.02(-1.27%) |
Oct 26, 2016 | 1.570 | 1.630 | 1.560 | 1.580 | 1,012,607 | +0.01(+0.64%) |
Oct 25, 2016 | 1.610 | 1.640 | 1.570 | 1.570 | 1,268,097 | -0.05(-3.09%) |
Oct 24, 2016 | 1.680 | 1.690 | 1.610 | 1.620 | 1,275,632 | +0.00(+0.00%) |
Oct 21, 2016 | 1.540 | 1.630 | 1.540 | 1.620 | 1,210,965 | +0.07(+4.52%) |
Oct 20, 2016 | 1.560 | 1.570 | 1.530 | 1.550 | 735,783 | -0.01(-0.64%) |
Oct 19, 2016 | 1.530 | 1.580 | 1.520 | 1.560 | 746,736 | +0.02(+1.30%) |
Oct 18, 2016 | 1.520 | 1.580 | 1.493 | 1.540 | 926,057 | +0.02(+1.32%) |
Oct 17, 2016 | 1.550 | 1.560 | 1.490 | 1.520 | 1,312,445 | -0.04(-2.56%) |
Oct 14, 2016 | 1.620 | 1.640 | 1.550 | 1.560 | 1,534,248 | -0.08(-4.88%) |
Oct 13, 2016 | 1.650 | 1.655 | 1.610 | 1.640 | 868,136 | -0.01(-0.61%) |
Oct 12, 2016 | 1.660 | 1.690 | 1.650 | 1.650 | 760,493 | +0.00(+0.00%) |
Oct 11, 2016 | 1.700 | 1.710 | 1.640 | 1.650 | 1,104,778 | -0.04(-2.37%) |
Oct 10, 2016 | 1.690 | 1.690 | 1.650 | 1.690 | 690,466 | +0.02(+1.20%) |
Oct 07, 2016 | 1.710 | 1.720 | 1.650 | 1.670 | 972,967 | -0.05(-2.91%) |
Oct 06, 2016 | 1.740 | 1.740 | 1.700 | 1.720 | 615,226 | -0.02(-1.15%) |
Oct 05, 2016 | 1.730 | 1.750 | 1.690 | 1.740 | 1,859,268 | +0.00(+0.00%) |
Oct 04, 2016 | 1.730 | 1.750 | 1.690 | 1.740 | 1,328,029 | +0.00(+0.00%) |
Oct 03, 2016 | 1.700 | 1.760 | 1.680 | 1.740 | 2,141,950 | +0.03(+1.75%) |
Sep 30, 2016 | 1.700 | 1.720 | 1.670 | 1.710 | 1,450,760 | +0.02(+1.18%) |
Sep 29, 2016 | 1.710 | 1.750 | 1.660 | 1.690 | 2,943,235 | -0.01(-0.59%) |
Sep 28, 2016 | 1.660 | 1.710 | 1.650 | 1.700 | 2,097,569 | +0.04(+2.41%) |
Sep 27, 2016 | 1.650 | 1.676 | 1.640 | 1.660 | 1,552,635 | +0.02(+1.22%) |
Sep 26, 2016 | 1.620 | 1.670 | 1.610 | 1.640 | 1,364,755 | +0.01(+0.61%) |
Sep 23, 2016 | 1.650 | 1.660 | 1.580 | 1.630 | 1,641,087 | -0.02(-1.21%) |
Sep 22, 2016 | 1.700 | 1.700 | 1.640 | 1.650 | 2,663,971 | -0.03(-1.79%) |
Sep 21, 2016 | 1.700 | 1.710 | 1.600 | 1.680 | 3,212,866 | -0.01(-0.59%) |
Sep 20, 2016 | 1.580 | 1.690 | 1.500 | 1.690 | 3,745,253 | +0.19(+12.67%) |
Sep 19, 2016 | 1.450 | 1.500 | 1.430 | 1.500 | 1,491,662 | +0.06(+4.17%) |
Sep 16, 2016 | 1.450 | 1.470 | 1.400 | 1.440 | 3,267,894 | +0.00(+0.00%) |
Sep 15, 2016 | 1.390 | 1.440 | 1.370 | 1.440 | 2,080,382 | +0.07(+5.11%) |
Sep 14, 2016 | 1.400 | 1.420 | 1.360 | 1.370 | 2,561,793 | +0.01(+0.74%) |
Sep 13, 2016 | 1.420 | 1.430 | 1.360 | 1.360 | 2,722,109 | -0.06(-4.23%) |
Sep 12, 2016 | 1.370 | 1.420 | 1.340 | 1.420 | 2,053,137 | +0.05(+3.65%) |
Sep 09, 2016 | 1.460 | 1.470 | 1.360 | 1.370 | 2,792,547 | -0.08(-5.52%) |
Sep 08, 2016 | 1.440 | 1.470 | 1.370 | 1.450 | 2,320,660 | +0.03(+2.11%) |
Sep 07, 2016 | 1.510 | 1.530 | 1.400 | 1.420 | 2,855,278 | -0.09(-5.96%) |
Sep 06, 2016 | 1.510 | 1.530 | 1.500 | 1.510 | 1,131,295 | +0.00(+0.00%) |
Sep 02, 2016 | 1.540 | 1.510 | 1.510 | 1.510 | 1,645,100 | -0.03(-1.95%) |
Sep 01, 2016 | 1.550 | 1.580 | 1.500 | 1.540 | 2,476,330 | -0.01(-0.65%) |
Aug 31, 2016 | 1.570 | 1.600 | 1.510 | 1.550 | 2,572,903 | -0.01(-0.64%) |
Aug 30, 2016 | 1.680 | 1.680 | 1.550 | 1.560 | 2,050,231 | -0.10(-6.02%) |
Aug 29, 2016 | 1.750 | 1.750 | 1.640 | 1.660 | 2,043,221 | -0.01(-0.60%) |
Aug 26, 2016 | 1.660 | 1.680 | 1.640 | 1.670 | 916,092 | +0.02(+1.21%) |
Aug 25, 2016 | 1.660 | 1.690 | 1.650 | 1.650 | 1,440,927 | -0.01(-0.60%) |
Aug 24, 2016 | 1.700 | 1.710 | 1.650 | 1.660 | 2,590,014 | -0.03(-1.78%) |
Aug 23, 2016 | 1.690 | 1.710 | 1.680 | 1.690 | 1,128,034 | +0.01(+0.60%) |
Aug 22, 2016 | 1.670 | 1.700 | 1.650 | 1.680 | 1,550,467 | +0.01(+0.60%) |
Aug 19, 2016 | 1.700 | 1.710 | 1.670 | 1.670 | 765,451 | -0.03(-1.76%) |
Aug 18, 2016 | 1.700 | 1.740 | 1.690 | 1.700 | 1,168,339 | +0.03(+1.80%) |
Aug 17, 2016 | 1.650 | 1.700 | 1.650 | 1.670 | 1,888,933 | +0.02(+1.21%) |
Aug 16, 2016 | 1.700 | 1.700 | 1.650 | 1.650 | 1,927,196 | -0.04(-2.37%) |
Aug 15, 2016 | 1.680 | 1.700 | 1.680 | 1.690 | 1,201,858 | +0.00(+0.00%) |
Aug 12, 2016 | 1.690 | 1.710 | 1.690 | 1.690 | 719,760 | +0.00(+0.00%) |
Aug 11, 2016 | 1.700 | 1.720 | 1.680 | 1.690 | 1,007,416 | -0.01(-0.59%) |
Aug 10, 2016 | 1.720 | 1.730 | 1.700 | 1.700 | 681,420 | -0.02(-1.16%) |
Aug 09, 2016 | 1.740 | 1.760 | 1.720 | 1.720 | 587,972 | -0.02(-1.15%) |
Aug 08, 2016 | 1.730 | 1.740 | 1.720 | 1.740 | 787,982 | +0.03(+1.75%) |
Aug 05, 2016 | 1.700 | 1.750 | 1.700 | 1.710 | 1,436,595 | +0.01(+0.59%) |
Aug 04, 2016 | 1.800 | 1.800 | 1.700 | 1.700 | 2,526,899 | -0.02(-1.16%) |
Aug 03, 2016 | 1.720 | 1.760 | 1.710 | 1.720 | 1,507,822 | +0.00(+0.00%) |
Aug 02, 2016 | 1.760 | 1.800 | 1.700 | 1.720 | 1,416,060 | -0.04(-2.27%) |
Aug 01, 2016 | 1.800 | 1.845 | 1.760 | 1.760 | 2,223,915 | -0.03(-1.68%) |
Jul 29, 2016 | 1.790 | 1.810 | 1.750 | 1.790 | 1,798,736 | +0.03(+1.70%) |
Jul 28, 2016 | 1.790 | 1.810 | 1.750 | 1.760 | 1,303,865 | -0.03(-1.68%) |
Jul 27, 2016 | 1.820 | 1.840 | 1.790 | 1.790 | 1,250,163 | -0.03(-1.65%) |
Jul 26, 2016 | 1.840 | 1.870 | 1.780 | 1.820 | 1,584,025 | +0.00(+0.00%) |
Jul 25, 2016 | 1.790 | 1.850 | 1.770 | 1.820 | 2,239,785 | +0.03(+1.68%) |
Jul 22, 2016 | 1.780 | 1.800 | 1.751 | 1.790 | 836,045 | +0.01(+0.56%) |
Jul 21, 2016 | 1.800 | 1.850 | 1.770 | 1.780 | 1,023,547 | -0.01(-0.56%) |
Jul 20, 2016 | 1.820 | 1.840 | 1.760 | 1.790 | 2,407,416 | -0.01(-0.56%) |
Jul 19, 2016 | 1.920 | 1.950 | 1.800 | 1.800 | 5,193,419 | +0.03(+1.69%) |
Jul 18, 2016 | 1.740 | 1.780 | 1.700 | 1.770 | 3,243,294 | +0.09(+5.36%) |
Jul 15, 2016 | 1.730 | 1.739 | 1.660 | 1.680 | 2,463,108 | -0.05(-2.89%) |
Jul 14, 2016 | 1.750 | 1.765 | 1.730 | 1.730 | 778,733 | -0.01(-0.57%) |
Jul 13, 2016 | 1.760 | 1.770 | 1.730 | 1.740 | 1,205,059 | -0.02(-1.14%) |
Jul 12, 2016 | 1.760 | 1.770 | 1.730 | 1.760 | 1,396,782 | +0.03(+1.73%) |
Jul 11, 2016 | 1.710 | 1.756 | 1.710 | 1.730 | 1,271,495 | +0.00(+0.00%) |
Jul 08, 2016 | 1.700 | 1.760 | 1.690 | 1.730 | 2,483,350 | +0.04(+2.37%) |
Jul 07, 2016 | 1.700 | 1.750 | 1.670 | 1.690 | 1,339,145 | -0.07(-3.98%) |
Jul 05, 2016 | 1.850 | 1.850 | 1.740 | 1.760 | 1,135,034 | -0.10(-5.38%) |