Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.930 | 2.020 | 1.930 | 1.990 | 149,997 | +0.05(+2.58%) |
Sep 28, 2017 | 1.920 | 1.990 | 1.920 | 1.940 | 74,351 | +0.02(+1.04%) |
Sep 27, 2017 | 1.920 | 1.950 | 1.891 | 1.920 | 52,881 | +0.00(+0.00%) |
Sep 26, 2017 | 1.950 | 1.950 | 1.871 | 1.920 | 40,449 | -0.01(-0.52%) |
Sep 25, 2017 | 1.900 | 1.940 | 1.830 | 1.930 | 105,889 | +0.05(+2.66%) |
Sep 22, 2017 | 1.870 | 1.900 | 1.801 | 1.880 | 38,801 | +0.03(+1.62%) |
Sep 21, 2017 | 1.830 | 1.880 | 1.784 | 1.850 | 76,504 | +0.00(+0.00%) |
Sep 20, 2017 | 1.890 | 1.910 | 1.780 | 1.850 | 85,205 | -0.02(-1.07%) |
Sep 19, 2017 | 1.750 | 1.909 | 1.745 | 1.870 | 255,019 | +0.11(+6.25%) |
Sep 18, 2017 | 1.680 | 1.770 | 1.671 | 1.760 | 136,943 | +0.09(+5.39%) |
Sep 15, 2017 | 1.680 | 1.760 | 1.670 | 1.670 | 134,670 | -0.01(-0.60%) |
Sep 14, 2017 | 1.650 | 1.710 | 1.650 | 1.680 | 100,708 | +0.06(+3.70%) |
Sep 13, 2017 | 1.600 | 1.650 | 1.600 | 1.620 | 124,025 | +0.01(+0.62%) |
Sep 12, 2017 | 1.600 | 1.630 | 1.580 | 1.610 | 40,335 | +0.02(+1.26%) |
Sep 11, 2017 | 1.560 | 1.600 | 1.530 | 1.590 | 59,537 | +0.01(+0.63%) |
Sep 08, 2017 | 1.590 | 1.630 | 1.541 | 1.580 | 45,442 | -0.02(-1.25%) |
Sep 07, 2017 | 1.600 | 1.630 | 1.560 | 1.600 | 57,024 | +0.00(+0.00%) |
Sep 06, 2017 | 1.570 | 1.600 | 1.542 | 1.600 | 41,955 | +0.02(+1.27%) |
Sep 05, 2017 | 1.550 | 1.639 | 1.540 | 1.580 | 58,423 | +0.04(+2.60%) |
Sep 01, 2017 | 1.510 | 1.550 | 1.501 | 1.540 | 17,980 | +0.03(+1.99%) |
Aug 31, 2017 | 1.490 | 1.550 | 1.490 | 1.510 | 70,569 | +0.04(+2.72%) |
Aug 30, 2017 | 1.580 | 1.580 | 1.470 | 1.470 | 45,298 | -0.11(-6.96%) |
Aug 29, 2017 | 1.570 | 1.630 | 1.570 | 1.580 | 53,871 | -0.01(-0.63%) |
Aug 28, 2017 | 1.680 | 1.710 | 1.570 | 1.590 | 120,798 | -0.03(-1.85%) |
Aug 25, 2017 | 1.590 | 1.650 | 1.579 | 1.620 | 177,295 | +0.04(+2.53%) |
Aug 24, 2017 | 1.560 | 1.600 | 1.560 | 1.580 | 33,140 | +0.00(+0.00%) |
Aug 23, 2017 | 1.540 | 1.580 | 1.520 | 1.580 | 93,434 | +0.02(+1.28%) |
Aug 22, 2017 | 1.530 | 1.560 | 1.480 | 1.560 | 56,703 | +0.04(+2.63%) |
Aug 21, 2017 | 1.540 | 1.585 | 1.400 | 1.520 | 96,464 | +0.00(+0.00%) |
Aug 18, 2017 | 1.550 | 1.550 | 1.500 | 1.520 | 69,107 | -0.02(-1.30%) |
Aug 17, 2017 | 1.450 | 1.550 | 1.444 | 1.540 | 44,430 | +0.10(+6.94%) |
Aug 16, 2017 | 1.500 | 1.560 | 1.400 | 1.440 | 174,673 | -0.06(-4.00%) |
Aug 15, 2017 | 1.500 | 1.570 | 1.500 | 1.500 | 132,270 | -0.02(-1.32%) |
Aug 14, 2017 | 1.480 | 1.590 | 1.480 | 1.520 | 186,870 | +0.04(+2.70%) |
Aug 11, 2017 | 1.420 | 1.540 | 1.420 | 1.480 | 170,796 | +0.03(+2.07%) |
Aug 10, 2017 | 1.350 | 1.490 | 1.310 | 1.450 | 498,951 | +0.22(+17.89%) |
Aug 09, 2017 | 1.280 | 1.330 | 1.230 | 1.230 | 84,949 | -0.03(-2.38%) |
Aug 08, 2017 | 1.330 | 1.330 | 1.250 | 1.260 | 39,236 | -0.02(-1.56%) |
Aug 07, 2017 | 1.270 | 1.350 | 1.250 | 1.280 | 39,924 | +0.00(+0.00%) |
Aug 04, 2017 | 1.280 | 1.350 | 1.260 | 1.280 | 38,794 | +0.00(+0.00%) |
Aug 03, 2017 | 1.290 | 1.350 | 1.280 | 1.280 | 34,703 | -0.03(-2.29%) |
Aug 02, 2017 | 1.350 | 1.390 | 1.290 | 1.310 | 42,142 | -0.03(-2.24%) |
Aug 01, 2017 | 1.390 | 1.430 | 1.310 | 1.340 | 92,945 | -0.04(-2.90%) |
Jul 31, 2017 | 1.350 | 1.450 | 1.350 | 1.380 | 185,523 | +0.07(+5.34%) |
Jul 28, 2017 | 1.300 | 1.330 | 1.285 | 1.310 | 31,245 | +0.01(+0.77%) |
Jul 27, 2017 | 1.290 | 1.310 | 1.270 | 1.300 | 30,362 | +0.01(+0.78%) |
Jul 26, 2017 | 1.220 | 1.330 | 1.220 | 1.290 | 139,804 | +0.08(+6.61%) |
Jul 25, 2017 | 1.210 | 1.270 | 1.210 | 1.210 | 57,682 | +0.01(+0.83%) |
Jul 24, 2017 | 1.230 | 1.230 | 1.190 | 1.200 | 38,536 | -0.02(-1.64%) |
Jul 21, 2017 | 1.250 | 1.260 | 1.210 | 1.220 | 63,023 | -0.03(-2.40%) |
Jul 20, 2017 | 1.290 | 1.290 | 1.220 | 1.250 | 64,353 | -0.02(-1.57%) |
Jul 19, 2017 | 1.340 | 1.340 | 1.260 | 1.270 | 35,151 | -0.07(-5.22%) |
Jul 18, 2017 | 1.280 | 1.340 | 1.280 | 1.340 | 35,461 | +0.07(+5.51%) |
Jul 17, 2017 | 1.280 | 1.300 | 1.260 | 1.270 | 15,215 | +0.02(+1.60%) |
Jul 14, 2017 | 1.260 | 1.260 | 1.250 | 1.250 | 27,729 | +0.00(+0.00%) |
Jul 13, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 15,881 | -0.04(-3.10%) |
Jul 12, 2017 | 1.220 | 1.290 | 1.220 | 1.290 | 46,125 | +0.07(+5.74%) |
Jul 11, 2017 | 1.190 | 1.290 | 1.190 | 1.220 | 58,318 | +0.02(+1.67%) |
Jul 10, 2017 | 1.230 | 1.260 | 1.190 | 1.200 | 38,424 | -0.04(-3.23%) |
Jul 07, 2017 | 1.260 | 1.260 | 1.218 | 1.240 | 35,738 | -0.02(-1.59%) |
Jul 06, 2017 | 1.270 | 1.270 | 1.229 | 1.260 | 56,758 | +0.01(+0.80%) |
Jul 05, 2017 | 1.280 | 1.300 | 1.250 | 1.250 | 57,315 | -0.05(-3.85%) |
Jul 03, 2017 | 1.300 | 1.310 | 1.280 | 1.300 | 15,026 | +0.00(+0.00%) |
Jun 30, 2017 | 1.280 | 1.310 | 1.280 | 1.300 | 11,686 | +0.01(+0.78%) |
Jun 29, 2017 | 1.290 | 1.300 | 1.290 | 1.290 | 32,699 | +0.00(+0.00%) |
Jun 28, 2017 | 1.270 | 1.300 | 1.263 | 1.290 | 18,048 | +0.02(+1.36%) |
Jun 27, 2017 | 1.300 | 1.300 | 1.271 | 1.273 | 12,264 | -0.02(-1.34%) |
Jun 26, 2017 | 1.320 | 1.340 | 1.250 | 1.290 | 36,028 | -0.05(-3.73%) |
Jun 23, 2017 | 1.280 | 1.340 | 1.260 | 1.340 | 51,198 | +0.07(+5.51%) |
Jun 22, 2017 | 1.310 | 1.330 | 1.270 | 1.270 | 141,892 | -0.04(-3.05%) |
Jun 21, 2017 | 1.320 | 1.340 | 1.310 | 1.310 | 15,347 | -0.01(-0.76%) |
Jun 20, 2017 | 1.310 | 1.340 | 1.290 | 1.320 | 63,639 | +0.00(+0.00%) |
Jun 19, 2017 | 1.300 | 1.340 | 1.280 | 1.320 | 98,095 | +0.02(+1.54%) |
Jun 16, 2017 | 1.300 | 1.332 | 1.255 | 1.300 | 87,159 | +0.00(+0.00%) |
Jun 15, 2017 | 1.355 | 1.360 | 1.300 | 1.300 | 21,254 | -0.01(-0.76%) |
Jun 14, 2017 | 1.320 | 1.377 | 1.310 | 1.310 | 36,673 | -0.02(-1.50%) |
Jun 13, 2017 | 1.350 | 1.400 | 1.310 | 1.330 | 28,356 | +0.01(+0.76%) |
Jun 12, 2017 | 1.360 | 1.400 | 1.320 | 1.320 | 44,622 | -0.03(-2.22%) |
Jun 09, 2017 | 1.357 | 1.370 | 1.320 | 1.350 | 47,431 | +0.00(+0.00%) |
Jun 08, 2017 | 1.370 | 1.400 | 1.347 | 1.350 | 25,888 | -0.01(-0.74%) |
Jun 07, 2017 | 1.410 | 1.410 | 1.340 | 1.360 | 23,442 | -0.04(-2.86%) |
Jun 06, 2017 | 1.410 | 1.410 | 1.330 | 1.400 | 35,165 | +0.01(+0.72%) |
Jun 05, 2017 | 1.380 | 1.460 | 1.350 | 1.390 | 64,919 | +0.06(+4.51%) |
Jun 02, 2017 | 1.440 | 1.440 | 1.310 | 1.330 | 112,365 | -0.10(-6.99%) |
Jun 01, 2017 | 1.460 | 1.460 | 1.400 | 1.430 | 71,016 | -0.02(-1.38%) |
May 31, 2017 | 1.450 | 1.450 | 1.410 | 1.450 | 34,268 | +0.01(+0.69%) |
May 30, 2017 | 1.480 | 1.485 | 1.401 | 1.440 | 50,057 | -0.04(-2.70%) |
May 26, 2017 | 1.420 | 1.500 | 1.400 | 1.480 | 230,646 | +0.05(+3.50%) |
May 25, 2017 | 1.420 | 1.450 | 1.410 | 1.430 | 32,703 | +0.00(+0.00%) |
May 24, 2017 | 1.370 | 1.469 | 1.370 | 1.430 | 73,299 | +0.08(+5.93%) |
May 23, 2017 | 1.490 | 1.490 | 1.310 | 1.350 | 371,684 | -0.11(-7.53%) |
May 22, 2017 | 1.450 | 1.490 | 1.440 | 1.460 | 81,980 | +0.01(+0.69%) |
May 19, 2017 | 1.423 | 1.480 | 1.410 | 1.450 | 66,840 | +0.03(+2.11%) |
May 18, 2017 | 1.380 | 1.490 | 1.380 | 1.420 | 59,928 | +0.01(+0.71%) |
May 17, 2017 | 1.410 | 1.450 | 1.382 | 1.410 | 77,399 | +0.01(+0.71%) |
May 16, 2017 | 1.400 | 1.450 | 1.364 | 1.400 | 42,625 | +0.01(+0.72%) |
May 15, 2017 | 1.340 | 1.440 | 1.340 | 1.390 | 138,016 | +0.05(+3.73%) |
May 12, 2017 | 1.250 | 1.400 | 1.250 | 1.340 | 170,977 | +0.11(+8.94%) |
May 11, 2017 | 1.280 | 1.350 | 1.201 | 1.230 | 828,010 | +0.01(+1.23%) |
May 10, 2017 | 1.190 | 1.220 | 1.160 | 1.215 | 153,205 | +0.06(+4.74%) |
May 09, 2017 | 1.200 | 1.210 | 1.160 | 1.160 | 69,080 | -0.02(-1.69%) |
May 08, 2017 | 1.150 | 1.240 | 1.150 | 1.180 | 137,613 | +0.02(+1.72%) |
May 05, 2017 | 1.250 | 1.250 | 1.110 | 1.160 | 56,375 | -0.06(-4.92%) |
May 04, 2017 | 1.230 | 1.339 | 1.220 | 1.220 | 98,916 | -0.03(-2.40%) |
May 03, 2017 | 1.224 | 1.290 | 1.223 | 1.250 | 51,080 | +0.00(+0.00%) |
May 02, 2017 | 1.260 | 1.312 | 1.230 | 1.250 | 90,964 | +0.00(+0.00%) |
May 01, 2017 | 1.260 | 1.300 | 1.250 | 1.250 | 71,280 | -0.01(-0.79%) |
Apr 28, 2017 | 1.220 | 1.300 | 1.220 | 1.260 | 91,569 | +0.04(+3.28%) |
Apr 27, 2017 | 1.280 | 1.310 | 1.200 | 1.220 | 138,489 | -0.06(-4.69%) |
Apr 26, 2017 | 1.280 | 1.320 | 1.280 | 1.280 | 47,596 | -0.01(-0.78%) |
Apr 25, 2017 | 1.320 | 1.340 | 1.260 | 1.290 | 103,236 | -0.03(-2.27%) |
Apr 24, 2017 | 1.330 | 1.340 | 1.300 | 1.320 | 63,631 | +0.01(+0.76%) |
Apr 21, 2017 | 1.340 | 1.350 | 1.300 | 1.310 | 63,144 | -0.02(-1.50%) |
Apr 20, 2017 | 1.330 | 1.340 | 1.290 | 1.330 | 122,643 | +0.02(+1.53%) |
Apr 19, 2017 | 1.370 | 1.370 | 1.310 | 1.310 | 83,402 | -0.04(-2.96%) |
Apr 18, 2017 | 1.320 | 1.390 | 1.320 | 1.350 | 24,220 | +0.02(+1.50%) |
Apr 17, 2017 | 1.330 | 1.440 | 1.310 | 1.330 | 54,826 | +0.00(+0.00%) |
Apr 13, 2017 | 1.380 | 1.422 | 1.330 | 1.330 | 61,957 | -0.05(-3.62%) |
Apr 12, 2017 | 1.430 | 1.500 | 1.380 | 1.380 | 38,568 | -0.05(-3.50%) |
Apr 11, 2017 | 1.470 | 1.530 | 1.430 | 1.430 | 74,281 | -0.04(-2.65%) |
Apr 10, 2017 | 1.480 | 1.530 | 1.440 | 1.469 | 59,401 | -0.01(-0.74%) |
Apr 07, 2017 | 1.450 | 1.550 | 1.420 | 1.480 | 194,765 | +0.03(+2.07%) |
Apr 06, 2017 | 1.430 | 1.480 | 1.430 | 1.450 | 262,643 | +0.05(+3.57%) |
Apr 05, 2017 | 1.430 | 1.470 | 1.400 | 1.400 | 171,064 | -0.01(-0.71%) |
Apr 04, 2017 | 1.400 | 1.470 | 1.396 | 1.410 | 30,970 | +0.01(+0.71%) |
Apr 03, 2017 | 1.440 | 1.470 | 1.400 | 1.400 | 97,215 | -0.01(-0.71%) |
Mar 31, 2017 | 1.400 | 1.450 | 1.400 | 1.410 | 39,224 | +0.00(+0.00%) |
Mar 30, 2017 | 1.430 | 1.440 | 1.380 | 1.410 | 104,806 | -0.01(-0.70%) |
Mar 29, 2017 | 1.400 | 1.470 | 1.400 | 1.420 | 50,167 | +0.00(+0.00%) |
Mar 28, 2017 | 1.400 | 1.460 | 1.400 | 1.420 | 75,727 | +0.01(+0.71%) |
Mar 27, 2017 | 1.450 | 1.477 | 1.410 | 1.410 | 87,961 | -0.06(-4.30%) |
Mar 24, 2017 | 1.490 | 1.530 | 1.421 | 1.473 | 78,153 | -0.03(-1.77%) |
Mar 23, 2017 | 1.500 | 1.550 | 1.490 | 1.500 | 42,574 | -0.02(-1.32%) |
Mar 22, 2017 | 1.530 | 1.580 | 1.500 | 1.520 | 49,566 | -0.03(-1.94%) |
Mar 21, 2017 | 1.550 | 1.600 | 1.530 | 1.550 | 146,911 | -0.03(-1.90%) |
Mar 20, 2017 | 1.610 | 1.610 | 1.533 | 1.580 | 44,062 | -0.02(-1.25%) |
Mar 17, 2017 | 1.560 | 1.600 | 1.510 | 1.600 | 64,839 | +0.05(+3.23%) |
Mar 16, 2017 | 1.520 | 1.570 | 1.510 | 1.550 | 97,852 | +0.04(+2.65%) |
Mar 15, 2017 | 1.480 | 1.550 | 1.470 | 1.510 | 54,416 | +0.03(+2.03%) |
Mar 14, 2017 | 1.620 | 1.720 | 1.480 | 1.480 | 81,719 | -0.14(-8.64%) |
Mar 13, 2017 | 1.570 | 1.650 | 1.561 | 1.620 | 253,847 | +0.07(+4.52%) |
Mar 10, 2017 | 1.400 | 1.650 | 1.399 | 1.550 | 1,214,872 | +0.14(+9.93%) |
Mar 09, 2017 | 1.400 | 1.415 | 1.390 | 1.410 | 132,288 | -0.01(-0.70%) |
Mar 08, 2017 | 1.380 | 1.450 | 1.340 | 1.420 | 284,962 | +0.07(+5.19%) |
Mar 07, 2017 | 1.370 | 1.370 | 1.306 | 1.350 | 49,398 | -0.02(-1.46%) |
Mar 06, 2017 | 1.300 | 1.390 | 1.290 | 1.370 | 179,049 | +0.07(+5.38%) |
Mar 03, 2017 | 1.280 | 1.310 | 1.270 | 1.300 | 212,828 | +0.02(+1.56%) |
Mar 02, 2017 | 1.250 | 1.293 | 1.250 | 1.280 | 181,165 | +0.02(+1.59%) |
Mar 01, 2017 | 1.250 | 1.270 | 1.250 | 1.260 | 41,779 | +0.01(+0.80%) |
Feb 28, 2017 | 1.250 | 1.270 | 1.220 | 1.250 | 175,503 | +0.00(+0.00%) |
Feb 27, 2017 | 1.220 | 1.250 | 1.200 | 1.250 | 41,208 | +0.03(+2.46%) |
Feb 24, 2017 | 1.220 | 1.240 | 1.210 | 1.220 | 35,140 | -0.01(-0.81%) |
Feb 23, 2017 | 1.260 | 1.260 | 1.190 | 1.230 | 82,909 | -0.03(-2.38%) |
Feb 22, 2017 | 1.250 | 1.270 | 1.220 | 1.260 | 44,321 | +0.01(+0.80%) |
Feb 21, 2017 | 1.270 | 1.300 | 1.250 | 1.250 | 63,427 | -0.02(-1.57%) |
Feb 17, 2017 | 1.270 | 1.270 | 1.270 | 0 | +0.07(+5.83%) | |
Feb 16, 2017 | 1.220 | 1.250 | 1.200 | 1.200 | 112,904 | -0.02(-1.64%) |
Feb 15, 2017 | 1.202 | 1.250 | 1.202 | 1.220 | 25,885 | -0.01(-0.81%) |
Feb 14, 2017 | 1.230 | 1.233 | 1.190 | 1.230 | 49,525 | +0.03(+2.50%) |
Feb 13, 2017 | 1.230 | 1.239 | 1.160 | 1.200 | 86,425 | -0.03(-2.44%) |
Feb 10, 2017 | 1.217 | 1.230 | 1.190 | 1.230 | 34,176 | +0.04(+3.36%) |
Feb 09, 2017 | 1.238 | 1.260 | 1.170 | 1.190 | 114,550 | -0.04(-3.25%) |
Feb 08, 2017 | 1.210 | 1.260 | 1.200 | 1.230 | 72,659 | +0.01(+0.82%) |
Feb 07, 2017 | 1.240 | 1.240 | 1.217 | 1.220 | 76,662 | -0.02(-1.53%) |
Feb 06, 2017 | 1.210 | 1.240 | 1.210 | 1.239 | 39,698 | +0.02(+1.56%) |
Feb 03, 2017 | 1.230 | 1.245 | 1.210 | 1.220 | 91,532 | -0.01(-0.81%) |
Feb 02, 2017 | 1.270 | 1.279 | 1.215 | 1.230 | 86,146 | -0.04(-3.15%) |
Feb 01, 2017 | 1.260 | 1.290 | 1.250 | 1.270 | 25,112 | +0.01(+0.79%) |
Jan 31, 2017 | 1.270 | 1.280 | 1.250 | 1.260 | 33,247 | -0.01(-0.79%) |
Jan 30, 2017 | 1.280 | 1.280 | 1.250 | 1.270 | 34,871 | -0.01(-0.78%) |
Jan 27, 2017 | 1.260 | 1.280 | 1.260 | 1.280 | 71,399 | -0.01(-0.78%) |
Jan 26, 2017 | 1.250 | 1.290 | 1.250 | 1.290 | 66,366 | +0.04(+3.20%) |
Jan 25, 2017 | 1.230 | 1.282 | 1.230 | 1.250 | 79,825 | +0.01(+0.81%) |
Jan 24, 2017 | 1.200 | 1.261 | 1.200 | 1.240 | 67,855 | +0.05(+4.20%) |
Jan 23, 2017 | 1.200 | 1.260 | 1.190 | 1.190 | 119,502 | -0.01(-0.83%) |
Jan 20, 2017 | 1.200 | 1.280 | 1.195 | 1.200 | 156,913 | +0.02(+1.69%) |
Jan 19, 2017 | 1.290 | 1.300 | 1.150 | 1.180 | 330,534 | -0.12(-9.22%) |
Jan 18, 2017 | 1.320 | 1.340 | 1.250 | 1.300 | 82,403 | -0.02(-1.52%) |
Jan 17, 2017 | 1.360 | 1.370 | 1.300 | 1.320 | 19,845 | -0.03(-2.22%) |
Jan 13, 2017 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.75%) | |
Jan 12, 2017 | 1.330 | 1.370 | 1.320 | 1.340 | 41,107 | -0.01(-0.74%) |
Jan 11, 2017 | 1.360 | 1.400 | 1.320 | 1.350 | 30,612 | +0.02(+1.50%) |
Jan 10, 2017 | 1.390 | 1.430 | 1.320 | 1.330 | 125,366 | -0.04(-2.89%) |
Jan 09, 2017 | 1.470 | 1.470 | 1.360 | 1.370 | 177,916 | -0.11(-7.46%) |
Jan 06, 2017 | 1.460 | 1.480 | 1.425 | 1.480 | 67,420 | +0.03(+2.07%) |
Jan 05, 2017 | 1.430 | 1.470 | 1.410 | 1.450 | 92,090 | +0.04(+2.84%) |
Jan 04, 2017 | 1.410 | 1.470 | 1.360 | 1.410 | 259,711 | -0.00(-0.01%) |
Jan 03, 2017 | 1.380 | 1.450 | 1.343 | 1.410 | 95,223 | +0.03(+2.18%) |
Dec 30, 2016 | 1.380 | 1.380 | 1.380 | 0 | -0.04(-2.82%) | |
Dec 29, 2016 | 1.410 | 1.450 | 1.360 | 1.420 | 144,595 | +0.00(+0.21%) |
Dec 28, 2016 | 1.390 | 1.430 | 1.325 | 1.417 | 44,343 | +0.04(+2.68%) |
Dec 27, 2016 | 1.380 | 1.400 | 1.320 | 1.380 | 148,527 | +0.01(+0.73%) |
Dec 23, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.02(+1.48%) | |
Dec 22, 2016 | 1.310 | 1.370 | 1.310 | 1.350 | 38,584 | +0.04(+3.12%) |
Dec 21, 2016 | 1.400 | 1.400 | 1.300 | 1.309 | 44,355 | -0.09(-6.49%) |
Dec 20, 2016 | 1.420 | 1.420 | 1.371 | 1.400 | 27,226 | +0.00(+0.00%) |
Dec 19, 2016 | 1.430 | 1.430 | 1.370 | 1.400 | 44,915 | -0.03(-2.10%) |
Dec 16, 2016 | 1.330 | 1.440 | 1.330 | 1.430 | 225,099 | +0.09(+6.72%) |
Dec 15, 2016 | 1.350 | 1.360 | 1.320 | 1.340 | 119,645 | +0.02(+1.52%) |
Dec 14, 2016 | 1.300 | 1.350 | 1.266 | 1.320 | 121,937 | +0.02(+1.54%) |
Dec 13, 2016 | 1.232 | 1.310 | 1.232 | 1.300 | 10,347 | +0.01(+0.78%) |
Dec 12, 2016 | 1.320 | 1.325 | 1.250 | 1.290 | 20,954 | -0.04(-3.01%) |
Dec 09, 2016 | 1.290 | 1.340 | 1.230 | 1.330 | 235,191 | +0.04(+3.10%) |
Dec 08, 2016 | 1.370 | 1.370 | 1.290 | 1.290 | 58,419 | -0.03(-2.27%) |
Dec 07, 2016 | 1.410 | 1.410 | 1.320 | 1.320 | 24,935 | -0.08(-5.71%) |
Dec 06, 2016 | 1.320 | 1.420 | 1.320 | 1.400 | 78,310 | +0.05(+3.70%) |
Dec 05, 2016 | 1.300 | 1.380 | 1.270 | 1.350 | 131,764 | +0.03(+2.27%) |
Dec 02, 2016 | 1.270 | 1.330 | 1.250 | 1.320 | 34,401 | +0.05(+3.94%) |
Dec 01, 2016 | 1.330 | 1.330 | 1.190 | 1.270 | 157,769 | -0.06(-4.51%) |
Nov 30, 2016 | 1.310 | 1.340 | 1.296 | 1.330 | 58,289 | +0.06(+4.72%) |
Nov 29, 2016 | 1.251 | 1.300 | 1.240 | 1.270 | 91,691 | +0.01(+0.79%) |
Nov 28, 2016 | 1.340 | 1.350 | 1.260 | 1.260 | 49,699 | -0.08(-5.97%) |
Nov 25, 2016 | 1.250 | 1.350 | 1.240 | 1.340 | 12,755 | +0.04(+3.08%) |
Nov 23, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.08(+6.55%) | |
Nov 22, 2016 | 1.180 | 1.300 | 1.180 | 1.220 | 4,360 | -0.03(-2.40%) |
Nov 21, 2016 | 1.350 | 1.350 | 1.220 | 1.250 | 146,947 | -0.10(-7.41%) |
Nov 18, 2016 | 1.300 | 1.350 | 1.300 | 1.350 | 61,155 | +0.06(+4.65%) |
Nov 17, 2016 | 1.260 | 1.300 | 1.260 | 1.290 | 72,598 | +0.05(+4.45%) |
Nov 16, 2016 | 1.244 | 1.290 | 1.220 | 1.235 | 98,611 | -0.01(-1.20%) |
Nov 15, 2016 | 1.150 | 1.290 | 1.150 | 1.250 | 78,964 | +0.12(+10.62%) |
Nov 14, 2016 | 1.120 | 1.260 | 1.120 | 1.130 | 67,541 | +0.02(+1.80%) |
Nov 11, 2016 | 1.240 | 1.275 | 1.110 | 1.110 | 31,602 | -0.14(-11.20%) |
Nov 10, 2016 | 1.280 | 1.280 | 1.230 | 1.250 | 87,062 | +0.10(+8.70%) |
Nov 09, 2016 | 1.200 | 1.237 | 1.110 | 1.150 | 123,333 | -0.03(-2.55%) |
Nov 08, 2016 | 1.160 | 1.232 | 1.100 | 1.180 | 43,073 | +0.00(+0.01%) |
Nov 07, 2016 | 1.110 | 1.240 | 1.110 | 1.180 | 13,366 | +0.06(+5.36%) |
Nov 04, 2016 | 1.128 | 1.190 | 1.100 | 1.120 | 39,286 | +0.04(+3.70%) |
Nov 03, 2016 | 1.180 | 1.220 | 1.080 | 1.080 | 32,903 | -0.09(-7.69%) |
Nov 02, 2016 | 1.200 | 1.300 | 1.150 | 1.170 | 73,478 | -0.07(-5.71%) |
Nov 01, 2016 | 1.295 | 1.360 | 1.220 | 1.241 | 27,148 | -0.08(-6.00%) |
Oct 31, 2016 | 1.300 | 1.340 | 1.280 | 1.320 | 45,489 | +0.05(+3.94%) |
Oct 28, 2016 | 1.222 | 1.340 | 1.222 | 1.270 | 37,515 | -0.03(-2.31%) |
Oct 27, 2016 | 1.300 | 1.310 | 1.280 | 1.300 | 16,345 | -0.03(-2.26%) |
Oct 26, 2016 | 1.280 | 1.330 | 1.230 | 1.330 | 91,499 | +0.04(+3.10%) |
Oct 25, 2016 | 1.360 | 1.398 | 1.270 | 1.290 | 11,017 | -0.06(-4.44%) |
Oct 24, 2016 | 1.440 | 1.490 | 1.350 | 1.350 | 211,218 | -0.07(-4.93%) |
Oct 21, 2016 | 1.340 | 1.450 | 1.340 | 1.420 | 71,981 | +0.08(+5.97%) |
Oct 20, 2016 | 1.330 | 1.350 | 1.318 | 1.340 | 26,270 | +0.01(+0.75%) |
Oct 19, 2016 | 1.350 | 1.350 | 1.250 | 1.330 | 18,393 | +0.03(+2.45%) |
Oct 18, 2016 | 1.320 | 1.350 | 1.280 | 1.298 | 46,638 | -0.00(-0.14%) |
Oct 17, 2016 | 1.270 | 1.320 | 1.230 | 1.300 | 98,548 | +0.01(+0.78%) |
Oct 14, 2016 | 1.220 | 1.290 | 1.220 | 1.290 | 41,430 | +0.08(+6.61%) |
Oct 13, 2016 | 1.280 | 1.280 | 1.210 | 1.210 | 16,160 | -0.08(-6.20%) |
Oct 12, 2016 | 1.250 | 1.290 | 1.240 | 1.290 | 18,570 | +0.03(+2.38%) |
Oct 11, 2016 | 1.250 | 1.300 | 1.240 | 1.260 | 27,116 | -0.02(-1.56%) |
Oct 10, 2016 | 1.250 | 1.300 | 1.250 | 1.280 | 45,258 | +0.06(+4.92%) |
Oct 07, 2016 | 1.230 | 1.270 | 1.220 | 1.220 | 20,375 | -0.01(-0.82%) |
Oct 06, 2016 | 1.200 | 1.250 | 1.180 | 1.230 | 50,454 | -0.01(-0.80%) |
Oct 05, 2016 | 1.213 | 1.250 | 1.210 | 1.240 | 20,766 | +0.04(+3.33%) |
Oct 04, 2016 | 1.280 | 1.280 | 1.190 | 1.200 | 34,491 | -0.05(-4.00%) |