Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.120 | 1.140 | 1.100 | 1.130 | 281,569 | +0.03(+2.73%) |
Nov 29, 2017 | 1.140 | 1.141 | 1.100 | 1.100 | 298,057 | -0.05(-4.35%) |
Nov 28, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 315,128 | -0.02(-1.71%) |
Nov 27, 2017 | 1.170 | 1.189 | 1.140 | 1.170 | 302,168 | -0.01(-0.85%) |
Nov 24, 2017 | 1.170 | 1.200 | 1.160 | 1.180 | 119,702 | -0.01(-0.84%) |
Nov 22, 2017 | 1.190 | 1.220 | 1.170 | 1.190 | 111,391 | +0.00(+0.00%) |
Nov 21, 2017 | 1.200 | 1.230 | 1.170 | 1.190 | 174,001 | -0.01(-0.83%) |
Nov 20, 2017 | 1.170 | 1.210 | 1.170 | 1.200 | 112,333 | +0.01(+0.84%) |
Nov 17, 2017 | 1.200 | 1.219 | 1.150 | 1.190 | 289,820 | -0.01(-0.83%) |
Nov 16, 2017 | 1.240 | 1.240 | 1.157 | 1.200 | 355,964 | -0.01(-0.83%) |
Nov 15, 2017 | 1.260 | 1.300 | 1.180 | 1.210 | 205,855 | -0.06(-4.67%) |
Nov 14, 2017 | 1.190 | 1.280 | 1.180 | 1.269 | 365,745 | +0.07(+5.78%) |
Nov 13, 2017 | 1.240 | 1.250 | 1.190 | 1.200 | 179,190 | -0.04(-3.23%) |
Nov 10, 2017 | 1.260 | 1.310 | 1.220 | 1.240 | 229,825 | -0.04(-3.13%) |
Nov 09, 2017 | 1.240 | 1.313 | 1.220 | 1.280 | 138,049 | +0.03(+2.40%) |
Nov 08, 2017 | 1.300 | 1.300 | 1.210 | 1.250 | 139,835 | -0.06(-4.57%) |
Nov 07, 2017 | 1.380 | 1.400 | 1.270 | 1.310 | 217,628 | -0.06(-4.39%) |
Nov 06, 2017 | 1.430 | 1.449 | 1.360 | 1.370 | 140,976 | -0.06(-4.20%) |
Nov 03, 2017 | 1.380 | 1.470 | 1.350 | 1.430 | 296,253 | +0.04(+3.25%) |
Nov 02, 2017 | 1.400 | 1.400 | 1.300 | 1.385 | 118,193 | -0.01(-1.07%) |
Nov 01, 2017 | 1.400 | 1.450 | 1.330 | 1.400 | 200,357 | +0.01(+1.08%) |
Oct 31, 2017 | 1.350 | 1.385 | 1.330 | 1.385 | 140,653 | +0.03(+2.52%) |
Oct 30, 2017 | 1.430 | 1.450 | 1.330 | 1.351 | 346,487 | -0.10(-6.83%) |
Oct 27, 2017 | 1.400 | 1.513 | 1.400 | 1.450 | 1,027,804 | +0.06(+4.32%) |
Oct 26, 2017 | 1.250 | 1.450 | 1.220 | 1.390 | 1,312,490 | +0.11(+8.60%) |
Oct 25, 2017 | 1.170 | 1.280 | 1.160 | 1.280 | 426,136 | +0.12(+10.34%) |
Oct 24, 2017 | 1.130 | 1.177 | 1.130 | 1.160 | 114,322 | +0.02(+2.20%) |
Oct 23, 2017 | 1.140 | 1.140 | 1.130 | 1.135 | 138,026 | -0.00(-0.44%) |
Oct 20, 2017 | 1.070 | 1.140 | 1.070 | 1.140 | 119,944 | +0.05(+4.59%) |
Oct 19, 2017 | 1.120 | 1.138 | 1.060 | 1.090 | 331,981 | -0.05(-4.39%) |
Oct 18, 2017 | 1.170 | 1.230 | 1.140 | 1.140 | 355,408 | -0.02(-1.72%) |
Oct 17, 2017 | 1.210 | 1.210 | 1.100 | 1.160 | 237,379 | -0.02(-1.69%) |
Oct 16, 2017 | 1.250 | 1.270 | 1.120 | 1.180 | 370,779 | -0.06(-4.84%) |
Oct 13, 2017 | 1.190 | 1.240 | 1.150 | 1.240 | 305,830 | +0.05(+4.20%) |
Oct 12, 2017 | 1.210 | 1.240 | 1.190 | 1.190 | 363,920 | -0.04(-3.25%) |
Oct 11, 2017 | 1.310 | 1.310 | 1.230 | 1.230 | 262,951 | -0.07(-5.38%) |
Oct 10, 2017 | 1.310 | 1.330 | 1.210 | 1.300 | 200,706 | +0.00(+0.00%) |
Oct 09, 2017 | 1.320 | 1.340 | 1.280 | 1.300 | 89,015 | -0.04(-2.99%) |
Oct 06, 2017 | 1.350 | 1.350 | 1.280 | 1.340 | 134,702 | +0.01(+0.75%) |
Oct 05, 2017 | 1.320 | 1.370 | 1.270 | 1.330 | 402,110 | +0.05(+3.91%) |
Oct 04, 2017 | 1.270 | 1.320 | 1.250 | 1.280 | 139,898 | +0.01(+0.79%) |
Oct 03, 2017 | 1.230 | 1.310 | 1.220 | 1.270 | 105,180 | +0.03(+2.42%) |
Oct 02, 2017 | 1.230 | 1.280 | 1.230 | 1.240 | 172,017 | -0.01(-0.80%) |
Sep 29, 2017 | 1.220 | 1.300 | 1.170 | 1.250 | 273,197 | +0.05(+4.17%) |
Sep 28, 2017 | 1.210 | 1.230 | 1.190 | 1.200 | 70,362 | -0.02(-1.64%) |
Sep 27, 2017 | 1.250 | 1.250 | 1.190 | 1.220 | 107,383 | -0.02(-1.61%) |
Sep 26, 2017 | 1.230 | 1.250 | 1.150 | 1.240 | 290,021 | +0.02(+1.64%) |
Sep 25, 2017 | 1.300 | 1.320 | 1.210 | 1.220 | 327,999 | -0.10(-7.58%) |
Sep 22, 2017 | 1.312 | 1.320 | 1.270 | 1.320 | 150,413 | -0.00(-0.20%) |
Sep 21, 2017 | 1.380 | 1.380 | 1.280 | 1.323 | 178,075 | -0.07(-4.86%) |
Sep 20, 2017 | 1.330 | 1.400 | 1.300 | 1.390 | 354,221 | +0.06(+4.52%) |
Sep 19, 2017 | 1.320 | 1.340 | 1.280 | 1.330 | 95,944 | +0.01(+0.76%) |
Sep 18, 2017 | 1.330 | 1.330 | 1.260 | 1.320 | 181,809 | -0.02(-1.49%) |
Sep 15, 2017 | 1.280 | 1.340 | 1.250 | 1.340 | 339,677 | +0.08(+6.35%) |
Sep 14, 2017 | 1.230 | 1.310 | 1.220 | 1.260 | 289,874 | +0.02(+1.61%) |
Sep 13, 2017 | 1.220 | 1.250 | 1.210 | 1.240 | 71,931 | +0.01(+0.81%) |
Sep 12, 2017 | 1.220 | 1.270 | 1.210 | 1.230 | 181,161 | -0.01(-0.81%) |
Sep 11, 2017 | 1.240 | 1.240 | 1.200 | 1.240 | 119,730 | +0.03(+2.48%) |
Sep 08, 2017 | 1.270 | 1.270 | 1.200 | 1.210 | 103,821 | -0.05(-3.97%) |
Sep 07, 2017 | 1.280 | 1.302 | 1.220 | 1.260 | 301,609 | -0.04(-3.08%) |
Sep 06, 2017 | 1.270 | 1.330 | 1.240 | 1.300 | 299,918 | +0.05(+4.00%) |
Sep 05, 2017 | 1.310 | 1.310 | 1.200 | 1.250 | 288,880 | -0.06(-4.58%) |
Sep 01, 2017 | 1.380 | 1.380 | 1.260 | 1.310 | 266,094 | -0.05(-3.68%) |
Aug 31, 2017 | 1.180 | 1.380 | 1.170 | 1.360 | 823,347 | +0.18(+15.25%) |
Aug 30, 2017 | 1.150 | 1.200 | 1.120 | 1.180 | 188,908 | +0.02(+1.72%) |
Aug 29, 2017 | 1.260 | 1.260 | 1.150 | 1.160 | 249,695 | -0.08(-6.45%) |
Aug 28, 2017 | 1.080 | 1.260 | 1.080 | 1.240 | 964,549 | +0.16(+14.81%) |
Aug 25, 2017 | 1.050 | 1.099 | 1.040 | 1.080 | 188,604 | +0.05(+4.85%) |
Aug 24, 2017 | 1.050 | 1.054 | 1.030 | 1.030 | 51,683 | -0.03(-2.77%) |
Aug 23, 2017 | 1.060 | 1.080 | 1.010 | 1.059 | 267,998 | +0.01(+0.89%) |
Aug 22, 2017 | 1.030 | 1.080 | 1.010 | 1.050 | 291,925 | +0.02(+1.94%) |
Aug 21, 2017 | 1.050 | 1.058 | 0.9900 | 1.030 | 186,811 | -0.02(-1.90%) |
Aug 18, 2017 | 1.020 | 1.080 | 0.9800 | 1.050 | 386,639 | +0.00(+0.00%) |
Aug 17, 2017 | 0.9600 | 1.090 | 0.9600 | 1.050 | 498,561 | +0.10(+10.51%) |
Aug 16, 2017 | 1.040 | 1.040 | 0.9458 | 0.9501 | 417,108 | -0.08(-7.76%) |
Aug 15, 2017 | 1.170 | 1.170 | 1.010 | 1.030 | 676,013 | -0.11(-9.65%) |
Aug 14, 2017 | 1.150 | 1.190 | 1.060 | 1.140 | 317,143 | +0.00(+0.00%) |
Aug 11, 2017 | 1.060 | 1.160 | 1.040 | 1.140 | 486,545 | +0.04(+3.64%) |
Aug 10, 2017 | 1.210 | 1.260 | 1.040 | 1.100 | 707,390 | -0.12(-9.75%) |
Aug 09, 2017 | 1.330 | 1.340 | 1.190 | 1.219 | 277,438 | -0.11(-8.36%) |
Aug 08, 2017 | 1.330 | 1.350 | 1.310 | 1.330 | 124,706 | -0.02(-1.48%) |
Aug 07, 2017 | 1.370 | 1.370 | 1.320 | 1.350 | 167,465 | +0.00(+0.00%) |
Aug 04, 2017 | 1.390 | 1.390 | 1.320 | 1.350 | 150,980 | -0.02(-1.46%) |
Aug 03, 2017 | 1.390 | 1.390 | 1.310 | 1.370 | 191,828 | -0.02(-1.43%) |
Aug 02, 2017 | 1.410 | 1.470 | 1.380 | 1.390 | 179,121 | -0.03(-2.12%) |
Aug 01, 2017 | 1.420 | 1.430 | 1.400 | 1.420 | 120,233 | -0.01(-0.70%) |
Jul 31, 2017 | 1.410 | 1.470 | 1.400 | 1.430 | 185,891 | +0.01(+0.70%) |
Jul 28, 2017 | 1.420 | 1.450 | 1.400 | 1.420 | 63,433 | +0.00(+0.00%) |
Jul 27, 2017 | 1.470 | 1.470 | 1.400 | 1.420 | 290,661 | -0.03(-1.73%) |
Jul 26, 2017 | 1.470 | 1.499 | 1.430 | 1.445 | 172,109 | -0.00(-0.34%) |
Jul 25, 2017 | 1.450 | 1.479 | 1.430 | 1.450 | 157,204 | +0.02(+1.40%) |
Jul 24, 2017 | 1.450 | 1.450 | 1.400 | 1.430 | 139,932 | -0.03(-2.05%) |
Jul 21, 2017 | 1.480 | 1.480 | 1.430 | 1.460 | 228,539 | -0.02(-1.34%) |
Jul 20, 2017 | 1.530 | 1.535 | 1.460 | 1.480 | 175,056 | -0.05(-3.27%) |
Jul 19, 2017 | 1.500 | 1.600 | 1.470 | 1.530 | 319,337 | +0.03(+2.00%) |
Jul 18, 2017 | 1.460 | 1.520 | 1.460 | 1.500 | 354,770 | +0.04(+2.74%) |
Jul 17, 2017 | 1.480 | 1.494 | 1.450 | 1.460 | 133,693 | -0.05(-3.31%) |
Jul 14, 2017 | 1.470 | 1.520 | 1.460 | 1.510 | 166,450 | +0.05(+3.42%) |
Jul 13, 2017 | 1.500 | 1.500 | 1.460 | 1.460 | 135,382 | -0.04(-2.34%) |
Jul 12, 2017 | 1.560 | 1.560 | 1.480 | 1.495 | 143,977 | -0.00(-0.33%) |
Jul 11, 2017 | 1.450 | 1.560 | 1.450 | 1.500 | 280,756 | +0.03(+2.04%) |
Jul 10, 2017 | 1.480 | 1.510 | 1.450 | 1.470 | 195,854 | -0.02(-1.34%) |
Jul 07, 2017 | 1.490 | 1.510 | 1.440 | 1.490 | 163,006 | -0.01(-0.67%) |
Jul 06, 2017 | 1.630 | 1.640 | 1.460 | 1.500 | 255,058 | -0.09(-5.66%) |
Jul 05, 2017 | 1.670 | 1.718 | 1.580 | 1.590 | 350,542 | -0.07(-4.22%) |
Jul 03, 2017 | 1.680 | 1.810 | 1.630 | 1.660 | 615,930 | +0.00(+0.00%) |
Jun 30, 2017 | 1.630 | 1.680 | 1.590 | 1.660 | 230,489 | +0.05(+3.10%) |
Jun 29, 2017 | 1.600 | 1.690 | 1.560 | 1.610 | 646,166 | -0.04(-2.42%) |
Jun 28, 2017 | 1.500 | 1.690 | 1.500 | 1.650 | 1,360,034 | +0.13(+8.55%) |
Jun 27, 2017 | 1.530 | 1.570 | 1.510 | 1.520 | 204,515 | -0.01(-0.65%) |
Jun 26, 2017 | 1.550 | 1.580 | 1.500 | 1.530 | 211,359 | -0.05(-3.16%) |
Jun 23, 2017 | 1.480 | 1.580 | 1.470 | 1.580 | 315,045 | +0.09(+6.04%) |
Jun 22, 2017 | 1.450 | 1.500 | 1.430 | 1.490 | 147,277 | +0.06(+4.20%) |
Jun 21, 2017 | 1.480 | 1.530 | 1.420 | 1.430 | 148,422 | -0.07(-4.61%) |
Jun 20, 2017 | 1.510 | 1.560 | 1.450 | 1.499 | 187,362 | -0.04(-2.66%) |
Jun 19, 2017 | 1.590 | 1.590 | 1.500 | 1.540 | 107,590 | -0.04(-2.53%) |
Jun 16, 2017 | 1.470 | 1.630 | 1.400 | 1.580 | 270,166 | +0.10(+6.76%) |
Jun 15, 2017 | 1.520 | 1.520 | 1.410 | 1.480 | 203,932 | -0.01(-0.67%) |
Jun 14, 2017 | 1.590 | 1.590 | 1.475 | 1.490 | 180,141 | -0.10(-6.29%) |
Jun 13, 2017 | 1.540 | 1.590 | 1.500 | 1.590 | 139,959 | +0.05(+3.25%) |
Jun 12, 2017 | 1.580 | 1.590 | 1.540 | 1.540 | 181,215 | -0.05(-3.14%) |
Jun 09, 2017 | 1.510 | 1.590 | 1.480 | 1.590 | 224,651 | +0.08(+5.30%) |
Jun 08, 2017 | 1.510 | 1.529 | 1.470 | 1.510 | 122,155 | -0.02(-1.31%) |
Jun 07, 2017 | 1.620 | 1.630 | 1.450 | 1.530 | 490,999 | -0.08(-4.97%) |
Jun 06, 2017 | 1.430 | 1.640 | 1.430 | 1.610 | 762,776 | +0.17(+11.81%) |
Jun 05, 2017 | 1.370 | 1.460 | 1.360 | 1.440 | 261,010 | +0.06(+4.35%) |
Jun 02, 2017 | 1.370 | 1.430 | 1.370 | 1.380 | 176,560 | -0.01(-0.72%) |
Jun 01, 2017 | 1.430 | 1.440 | 1.370 | 1.390 | 197,057 | +0.01(+0.72%) |
May 31, 2017 | 1.370 | 1.400 | 1.350 | 1.380 | 162,539 | -0.01(-0.72%) |
May 30, 2017 | 1.370 | 1.430 | 1.350 | 1.390 | 129,416 | +0.02(+1.46%) |
May 26, 2017 | 1.385 | 1.400 | 1.360 | 1.370 | 239,193 | -0.03(-2.14%) |
May 25, 2017 | 1.420 | 1.469 | 1.380 | 1.400 | 188,327 | -0.02(-1.41%) |
May 24, 2017 | 1.400 | 1.438 | 1.390 | 1.420 | 72,308 | +0.00(+0.00%) |
May 23, 2017 | 1.390 | 1.490 | 1.390 | 1.420 | 345,217 | +0.04(+2.90%) |
May 22, 2017 | 1.400 | 1.420 | 1.360 | 1.380 | 233,067 | -0.03(-2.13%) |
May 19, 2017 | 1.350 | 1.430 | 1.330 | 1.410 | 320,557 | +0.06(+4.44%) |
May 18, 2017 | 1.400 | 1.410 | 1.310 | 1.350 | 204,237 | -0.03(-2.17%) |
May 17, 2017 | 1.370 | 1.420 | 1.360 | 1.380 | 243,952 | +0.01(+0.73%) |
May 16, 2017 | 1.410 | 1.420 | 1.360 | 1.370 | 163,437 | -0.05(-3.52%) |
May 15, 2017 | 1.400 | 1.430 | 1.350 | 1.420 | 284,347 | +0.03(+2.16%) |
May 12, 2017 | 1.430 | 1.450 | 1.350 | 1.390 | 366,899 | -0.01(-0.71%) |
May 11, 2017 | 1.350 | 1.400 | 1.330 | 1.400 | 305,718 | +0.04(+2.94%) |
May 10, 2017 | 1.360 | 1.370 | 1.310 | 1.360 | 226,076 | -0.01(-0.73%) |
May 09, 2017 | 1.340 | 1.370 | 1.310 | 1.370 | 238,838 | +0.02(+1.48%) |
May 08, 2017 | 1.310 | 1.350 | 1.270 | 1.350 | 171,351 | +0.03(+2.27%) |
May 05, 2017 | 1.220 | 1.400 | 1.190 | 1.320 | 469,511 | +0.08(+6.45%) |
May 04, 2017 | 1.250 | 1.290 | 1.160 | 1.240 | 794,576 | -0.05(-3.88%) |
May 03, 2017 | 1.370 | 1.370 | 1.270 | 1.290 | 298,070 | -0.04(-3.01%) |
May 02, 2017 | 1.360 | 1.400 | 1.200 | 1.330 | 966,278 | -0.01(-0.75%) |
May 01, 2017 | 1.410 | 1.410 | 1.310 | 1.340 | 694,142 | -0.09(-6.29%) |
Apr 28, 2017 | 1.420 | 1.480 | 1.350 | 1.430 | 608,464 | +0.01(+0.70%) |
Apr 27, 2017 | 1.460 | 1.500 | 1.360 | 1.420 | 838,819 | -0.09(-5.96%) |
Apr 26, 2017 | 1.500 | 1.590 | 1.460 | 1.510 | 535,060 | +0.00(+0.00%) |
Apr 25, 2017 | 1.510 | 1.640 | 1.383 | 1.510 | 1,521,505 | +0.07(+4.86%) |
Apr 24, 2017 | 1.950 | 1.960 | 1.420 | 1.440 | 3,466,502 | -0.44(-23.40%) |
Apr 21, 2017 | 1.580 | 1.880 | 1.550 | 1.880 | 2,600,386 | +0.30(+18.99%) |
Apr 20, 2017 | 1.560 | 1.640 | 1.520 | 1.580 | 557,065 | +0.04(+2.60%) |
Apr 19, 2017 | 1.570 | 1.630 | 1.510 | 1.540 | 551,301 | -0.01(-0.65%) |
Apr 18, 2017 | 1.600 | 1.600 | 1.470 | 1.550 | 658,639 | -0.01(-0.64%) |
Apr 17, 2017 | 1.410 | 1.650 | 1.410 | 1.560 | 1,218,501 | +0.19(+13.87%) |
Apr 13, 2017 | 1.450 | 1.501 | 1.360 | 1.370 | 423,983 | -0.06(-4.20%) |
Apr 12, 2017 | 1.590 | 1.590 | 1.430 | 1.430 | 412,077 | -0.14(-8.92%) |
Apr 11, 2017 | 1.600 | 1.610 | 1.500 | 1.570 | 482,982 | -0.02(-1.26%) |
Apr 10, 2017 | 1.490 | 1.680 | 1.470 | 1.590 | 1,034,217 | +0.12(+8.16%) |
Apr 07, 2017 | 1.390 | 1.500 | 1.370 | 1.470 | 481,078 | +0.09(+6.52%) |
Apr 06, 2017 | 1.350 | 1.414 | 1.340 | 1.380 | 154,243 | +0.03(+2.22%) |
Apr 05, 2017 | 1.390 | 1.400 | 1.340 | 1.350 | 376,184 | +0.05(+3.85%) |
Apr 04, 2017 | 1.390 | 1.390 | 1.280 | 1.300 | 328,449 | -0.10(-7.14%) |
Apr 03, 2017 | 1.500 | 1.500 | 1.351 | 1.400 | 451,690 | +0.00(+0.00%) |
Mar 31, 2017 | 1.370 | 1.437 | 1.360 | 1.400 | 333,190 | +0.02(+1.45%) |
Mar 30, 2017 | 1.390 | 1.490 | 1.310 | 1.380 | 364,387 | -0.02(-1.16%) |
Mar 29, 2017 | 1.202 | 1.450 | 1.202 | 1.396 | 638,763 | +0.20(+16.35%) |
Mar 28, 2017 | 1.160 | 1.230 | 1.160 | 1.200 | 318,591 | +0.03(+2.56%) |
Mar 27, 2017 | 1.170 | 1.220 | 1.150 | 1.170 | 98,221 | -0.02(-1.61%) |
Mar 24, 2017 | 1.170 | 1.190 | 1.120 | 1.189 | 244,843 | +0.01(+0.78%) |
Mar 23, 2017 | 1.200 | 1.280 | 1.130 | 1.180 | 186,496 | -0.01(-0.84%) |
Mar 22, 2017 | 1.350 | 1.350 | 1.180 | 1.190 | 514,999 | -0.18(-13.14%) |
Mar 21, 2017 | 1.410 | 1.447 | 1.270 | 1.370 | 291,549 | -0.05(-3.52%) |
Mar 20, 2017 | 1.420 | 1.438 | 1.350 | 1.420 | 117,455 | +0.01(+0.71%) |
Mar 17, 2017 | 1.350 | 1.450 | 1.330 | 1.410 | 286,770 | +0.05(+4.06%) |
Mar 16, 2017 | 1.330 | 1.390 | 1.320 | 1.355 | 157,584 | +0.03(+2.65%) |
Mar 15, 2017 | 1.290 | 1.350 | 1.260 | 1.320 | 260,026 | +0.01(+0.76%) |
Mar 14, 2017 | 1.320 | 1.340 | 1.250 | 1.310 | 228,531 | -0.02(-1.50%) |
Mar 13, 2017 | 1.360 | 1.420 | 1.320 | 1.330 | 141,482 | -0.03(-2.21%) |
Mar 10, 2017 | 1.390 | 1.420 | 1.310 | 1.360 | 186,768 | -0.02(-1.45%) |
Mar 09, 2017 | 1.390 | 1.400 | 1.300 | 1.380 | 516,525 | -0.01(-0.72%) |
Mar 08, 2017 | 1.490 | 1.490 | 1.360 | 1.390 | 471,267 | -0.09(-6.08%) |
Mar 07, 2017 | 1.500 | 1.550 | 1.450 | 1.480 | 229,798 | +0.01(+0.68%) |
Mar 06, 2017 | 1.520 | 1.522 | 1.450 | 1.470 | 292,097 | -0.06(-3.92%) |
Mar 03, 2017 | 1.550 | 1.570 | 1.500 | 1.530 | 131,403 | -0.02(-1.29%) |
Mar 02, 2017 | 1.530 | 1.600 | 1.520 | 1.550 | 185,448 | +0.00(+0.00%) |
Mar 01, 2017 | 1.450 | 1.640 | 1.440 | 1.550 | 497,323 | +0.12(+8.39%) |
Feb 28, 2017 | 1.470 | 1.540 | 1.400 | 1.430 | 397,326 | -0.06(-4.03%) |
Feb 27, 2017 | 1.430 | 1.620 | 1.390 | 1.490 | 466,908 | -0.01(-0.67%) |
Feb 24, 2017 | 1.580 | 1.580 | 1.460 | 1.500 | 758,586 | -0.08(-5.06%) |
Feb 23, 2017 | 1.660 | 1.660 | 1.560 | 1.580 | 447,248 | -0.06(-3.66%) |
Feb 22, 2017 | 1.700 | 1.710 | 1.610 | 1.640 | 299,979 | -0.04(-2.38%) |
Feb 21, 2017 | 1.750 | 1.750 | 1.650 | 1.680 | 436,594 | -0.04(-2.33%) |
Feb 17, 2017 | 1.720 | 1.720 | 1.720 | 0 | +0.09(+5.52%) | |
Feb 16, 2017 | 1.730 | 1.730 | 1.600 | 1.630 | 307,071 | -0.10(-5.78%) |
Feb 15, 2017 | 1.750 | 1.830 | 1.700 | 1.730 | 415,057 | -0.05(-2.81%) |
Feb 14, 2017 | 1.610 | 1.790 | 1.610 | 1.780 | 726,567 | +0.15(+8.87%) |
Feb 13, 2017 | 1.600 | 1.650 | 1.550 | 1.635 | 221,359 | +0.04(+2.83%) |
Feb 10, 2017 | 1.580 | 1.620 | 1.550 | 1.590 | 298,212 | +0.00(+0.00%) |
Feb 09, 2017 | 1.610 | 1.690 | 1.560 | 1.590 | 277,570 | -0.02(-1.24%) |
Feb 08, 2017 | 1.730 | 1.730 | 1.580 | 1.610 | 443,271 | -0.13(-7.47%) |
Feb 07, 2017 | 1.810 | 1.810 | 1.650 | 1.740 | 396,096 | +0.01(+0.61%) |
Feb 06, 2017 | 1.780 | 1.876 | 1.700 | 1.729 | 396,171 | -0.01(-0.61%) |
Feb 03, 2017 | 1.640 | 1.879 | 1.621 | 1.740 | 954,331 | +0.09(+5.45%) |
Feb 02, 2017 | 1.650 | 1.650 | 1.580 | 1.650 | 141,260 | +0.00(+0.00%) |
Feb 01, 2017 | 1.610 | 1.650 | 1.560 | 1.650 | 314,626 | +0.03(+1.85%) |
Jan 31, 2017 | 1.640 | 1.660 | 1.550 | 1.620 | 347,278 | -0.01(-0.61%) |
Jan 30, 2017 | 1.780 | 1.780 | 1.622 | 1.630 | 630,646 | -0.19(-10.44%) |
Jan 27, 2017 | 1.740 | 1.830 | 1.660 | 1.820 | 1,338,746 | +0.08(+4.60%) |
Jan 26, 2017 | 1.500 | 1.740 | 1.490 | 1.740 | 851,238 | +0.26(+17.57%) |
Jan 25, 2017 | 1.540 | 1.570 | 1.480 | 1.480 | 233,812 | -0.05(-3.27%) |
Jan 24, 2017 | 1.530 | 1.580 | 1.480 | 1.530 | 334,485 | -0.03(-1.92%) |
Jan 23, 2017 | 1.630 | 1.647 | 1.450 | 1.560 | 511,350 | -0.09(-5.45%) |
Jan 20, 2017 | 1.680 | 1.770 | 1.600 | 1.650 | 732,675 | -0.05(-2.86%) |
Jan 19, 2017 | 1.480 | 1.700 | 1.480 | 1.698 | 1,317,767 | +0.21(+14.15%) |
Jan 18, 2017 | 1.420 | 1.560 | 1.380 | 1.488 | 827,935 | -0.06(-4.00%) |
Jan 17, 2017 | 1.350 | 1.580 | 1.341 | 1.550 | 1,476,242 | +0.21(+15.67%) |
Jan 13, 2017 | 1.340 | 1.340 | 1.340 | 0 | +0.06(+4.82%) | |
Jan 12, 2017 | 1.320 | 1.340 | 1.250 | 1.278 | 182,719 | -0.03(-2.41%) |
Jan 11, 2017 | 1.350 | 1.360 | 1.270 | 1.310 | 304,271 | -0.03(-2.24%) |
Jan 10, 2017 | 1.230 | 1.350 | 1.220 | 1.340 | 683,299 | +0.14(+11.67%) |
Jan 09, 2017 | 1.160 | 1.200 | 1.120 | 1.200 | 207,279 | +0.04(+3.45%) |
Jan 06, 2017 | 1.180 | 1.180 | 1.120 | 1.160 | 271,915 | -0.02(-1.69%) |
Jan 05, 2017 | 1.150 | 1.180 | 1.100 | 1.180 | 370,880 | +0.02(+1.72%) |
Jan 04, 2017 | 1.150 | 1.180 | 1.100 | 1.160 | 201,752 | -0.01(-0.85%) |
Jan 03, 2017 | 1.170 | 1.180 | 1.060 | 1.170 | 273,319 | -0.01(-0.85%) |
Dec 30, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Dec 29, 2016 | 1.190 | 1.190 | 1.100 | 1.160 | 220,649 | -0.02(-1.69%) |
Dec 28, 2016 | 1.200 | 1.200 | 1.140 | 1.180 | 155,604 | -0.01(-0.84%) |
Dec 27, 2016 | 1.170 | 1.220 | 1.140 | 1.190 | 150,497 | +0.03(+2.59%) |
Dec 23, 2016 | 1.160 | 1.160 | 1.160 | 0 | +0.02(+1.75%) | |
Dec 22, 2016 | 1.190 | 1.190 | 1.120 | 1.140 | 158,306 | -0.03(-2.56%) |
Dec 21, 2016 | 1.100 | 1.240 | 1.100 | 1.170 | 377,718 | +0.07(+6.36%) |
Dec 20, 2016 | 1.110 | 1.130 | 1.100 | 1.100 | 178,750 | +0.00(+0.00%) |
Dec 19, 2016 | 1.080 | 1.140 | 1.050 | 1.100 | 244,696 | +0.02(+1.85%) |
Dec 16, 2016 | 1.150 | 1.180 | 1.080 | 1.080 | 293,665 | -0.08(-6.90%) |
Dec 15, 2016 | 1.140 | 1.250 | 1.140 | 1.160 | 198,896 | +0.01(+0.87%) |
Dec 14, 2016 | 1.270 | 1.270 | 1.140 | 1.150 | 401,853 | -0.10(-8.00%) |
Dec 13, 2016 | 1.140 | 1.297 | 1.140 | 1.250 | 1,348,318 | +0.11(+9.65%) |
Dec 12, 2016 | 1.130 | 1.189 | 1.110 | 1.140 | 477,581 | +0.03(+2.70%) |
Dec 09, 2016 | 1.200 | 1.200 | 1.070 | 1.110 | 476,698 | -0.09(-7.50%) |
Dec 08, 2016 | 1.110 | 1.200 | 1.040 | 1.200 | 405,770 | +0.09(+8.11%) |
Dec 07, 2016 | 1.190 | 1.200 | 1.040 | 1.110 | 378,857 | -0.07(-5.93%) |
Dec 06, 2016 | 1.220 | 1.220 | 1.160 | 1.180 | 199,954 | -0.03(-2.48%) |
Dec 05, 2016 | 1.200 | 1.230 | 1.160 | 1.210 | 300,180 | -0.01(-0.82%) |
Dec 02, 2016 | 1.250 | 1.280 | 1.160 | 1.220 | 334,397 | -0.03(-2.40%) |