Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.475 | 1.499 | 1.455 | 1.481 | 12,401,874 | +0.07(+5.18%) |
Jan 30, 2017 | 1.444 | 1.444 | 1.387 | 1.408 | 15,144,622 | -0.05(-3.23%) |
Jan 27, 2017 | 1.460 | 1.470 | 1.439 | 1.455 | 9,560,122 | -0.01(-0.36%) |
Jan 26, 2017 | 1.481 | 1.488 | 1.444 | 1.460 | 10,988,623 | +0.00(+0.00%) |
Jan 25, 2017 | 1.455 | 1.491 | 1.418 | 1.460 | 9,889,753 | +0.00(+0.00%) |
Jan 24, 2017 | 1.475 | 1.494 | 1.449 | 1.460 | 9,750,634 | -0.02(-1.06%) |
Jan 23, 2017 | 1.434 | 1.475 | 1.423 | 1.475 | 9,279,961 | +0.08(+5.99%) |
Jan 20, 2017 | 1.408 | 1.418 | 1.376 | 1.392 | 6,407,425 | +0.01(+0.75%) |
Jan 19, 2017 | 1.408 | 1.408 | 1.366 | 1.382 | 9,643,195 | -0.01(-0.38%) |
Jan 18, 2017 | 1.428 | 1.439 | 1.376 | 1.387 | 7,258,918 | -0.03(-1.85%) |
Jan 17, 2017 | 1.397 | 1.436 | 1.374 | 1.413 | 9,183,000 | +0.06(+4.23%) |
Jan 13, 2017 | 1.355 | 1.355 | 1.355 | 0 | -0.03(-2.26%) | |
Jan 12, 2017 | 1.309 | 1.410 | 1.306 | 1.387 | 12,288,062 | +0.11(+8.57%) |
Jan 11, 2017 | 1.194 | 1.283 | 1.183 | 1.277 | 14,563,471 | +0.08(+6.99%) |
Jan 10, 2017 | 1.204 | 1.215 | 1.189 | 1.194 | 8,273,277 | -0.01(-0.44%) |
Jan 09, 2017 | 1.210 | 1.220 | 1.189 | 1.199 | 5,897,169 | +0.02(+1.32%) |
Jan 06, 2017 | 1.194 | 1.204 | 1.173 | 1.183 | 6,078,446 | -0.02(-1.73%) |
Jan 05, 2017 | 1.230 | 1.236 | 1.194 | 1.204 | 8,004,214 | -0.02(-1.70%) |
Jan 04, 2017 | 1.230 | 1.241 | 1.204 | 1.225 | 10,055,804 | -0.01(-0.84%) |
Jan 03, 2017 | 1.246 | 1.267 | 1.225 | 1.236 | 8,214,903 | +0.05(+3.95%) |
Dec 30, 2016 | 1.189 | 1.189 | 1.189 | 0 | -0.02(-1.72%) | |
Dec 29, 2016 | 1.194 | 1.225 | 1.191 | 1.210 | 3,419,989 | +0.05(+4.11%) |
Dec 28, 2016 | 1.152 | 1.177 | 1.152 | 1.162 | 5,321,497 | +0.03(+2.20%) |
Dec 27, 2016 | 1.127 | 1.147 | 1.122 | 1.137 | 7,123,276 | +0.01(+0.44%) |
Dec 23, 2016 | 1.132 | 1.132 | 1.132 | 0 | +0.02(+1.80%) | |
Dec 22, 2016 | 1.087 | 1.117 | 1.077 | 1.112 | 4,576,763 | +0.05(+4.72%) |
Dec 21, 2016 | 1.097 | 1.102 | 1.057 | 1.062 | 4,589,043 | -0.02(-1.85%) |
Dec 20, 2016 | 1.082 | 1.097 | 1.077 | 1.082 | 3,277,815 | -0.01(-0.46%) |
Dec 19, 2016 | 1.097 | 1.117 | 1.077 | 1.087 | 5,764,301 | +0.05(+4.33%) |
Dec 16, 2016 | 1.057 | 1.077 | 1.032 | 1.042 | 7,663,883 | -0.01(-0.48%) |
Dec 15, 2016 | 1.042 | 1.064 | 1.034 | 1.047 | 7,469,508 | -0.01(-0.48%) |
Dec 14, 2016 | 1.102 | 1.107 | 1.052 | 1.052 | 5,846,015 | -0.07(-5.83%) |
Dec 13, 2016 | 1.082 | 1.122 | 1.079 | 1.117 | 8,457,010 | +0.04(+3.72%) |
Dec 12, 2016 | 1.062 | 1.077 | 1.054 | 1.077 | 5,171,749 | +0.00(+0.00%) |
Dec 09, 2016 | 1.072 | 1.084 | 1.067 | 1.077 | 7,562,657 | +0.02(+1.42%) |
Dec 08, 2016 | 1.092 | 1.114 | 1.052 | 1.062 | 9,806,145 | -0.03(-2.30%) |
Dec 07, 2016 | 1.072 | 1.102 | 1.067 | 1.087 | 6,518,668 | +0.02(+1.40%) |
Dec 06, 2016 | 1.047 | 1.082 | 1.047 | 1.072 | 8,560,457 | -0.01(-0.93%) |
Dec 05, 2016 | 1.062 | 1.097 | 1.062 | 1.082 | 4,558,119 | +0.02(+1.89%) |
Dec 02, 2016 | 1.047 | 1.079 | 1.037 | 1.062 | 6,849,635 | +0.00(+0.47%) |
Dec 01, 2016 | 1.097 | 1.107 | 1.049 | 1.057 | 11,631,022 | -0.07(-6.22%) |
Nov 30, 2016 | 1.182 | 1.187 | 1.127 | 1.127 | 13,046,494 | -0.04(-3.02%) |
Nov 29, 2016 | 1.187 | 1.197 | 1.152 | 1.162 | 5,010,990 | -0.02(-1.69%) |
Nov 28, 2016 | 1.167 | 1.197 | 1.159 | 1.182 | 4,074,979 | +0.04(+3.06%) |
Nov 25, 2016 | 1.162 | 1.167 | 1.147 | 1.147 | 4,002,142 | -0.06(-4.58%) |
Nov 23, 2016 | 1.202 | 1.202 | 1.202 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.237 | 1.242 | 1.187 | 1.202 | 9,198,990 | -0.01(-0.83%) |
Nov 21, 2016 | 1.187 | 1.217 | 1.179 | 1.212 | 6,513,779 | +0.05(+3.86%) |
Nov 18, 2016 | 1.162 | 1.185 | 1.137 | 1.167 | 5,097,051 | +0.02(+1.30%) |
Nov 17, 2016 | 1.207 | 1.223 | 1.147 | 1.152 | 6,449,898 | -0.05(-3.77%) |
Nov 16, 2016 | 1.232 | 1.247 | 1.177 | 1.197 | 6,725,712 | -0.04(-3.24%) |
Nov 15, 2016 | 1.192 | 1.267 | 1.172 | 1.237 | 8,851,158 | +0.06(+4.66%) |
Nov 14, 2016 | 1.182 | 1.227 | 1.147 | 1.182 | 15,696,194 | +0.00(+0.00%) |
Nov 11, 2016 | 1.112 | 1.192 | 1.052 | 1.182 | 19,216,186 | -0.04(-2.88%) |
Nov 10, 2016 | 1.307 | 1.322 | 1.189 | 1.217 | 17,716,386 | -0.17(-11.96%) |
Nov 09, 2016 | 1.382 | 1.437 | 1.367 | 1.382 | 13,937,498 | -0.08(-5.48%) |
Nov 08, 2016 | 1.427 | 1.480 | 1.417 | 1.462 | 7,701,545 | +0.01(+0.34%) |
Nov 07, 2016 | 1.427 | 1.467 | 1.417 | 1.457 | 8,881,685 | +0.08(+5.82%) |
Nov 04, 2016 | 1.402 | 1.430 | 1.377 | 1.377 | 7,203,368 | -0.02(-1.43%) |
Nov 03, 2016 | 1.402 | 1.447 | 1.392 | 1.397 | 6,331,645 | +0.03(+1.83%) |
Nov 02, 2016 | 1.407 | 1.407 | 1.357 | 1.372 | 7,232,900 | -0.04(-2.49%) |
Nov 01, 2016 | 1.492 | 1.492 | 1.392 | 1.407 | 8,701,027 | -0.11(-6.95%) |
Oct 31, 2016 | 1.507 | 1.537 | 1.502 | 1.512 | 6,036,447 | +0.02(+1.00%) |
Oct 28, 2016 | 1.477 | 1.520 | 1.475 | 1.497 | 6,941,637 | +0.03(+1.70%) |
Oct 27, 2016 | 1.482 | 1.502 | 1.467 | 1.472 | 6,215,716 | +0.02(+1.38%) |
Oct 26, 2016 | 1.417 | 1.492 | 1.417 | 1.452 | 22,303,850 | +0.01(+0.35%) |
Oct 25, 2016 | 1.397 | 1.467 | 1.372 | 1.447 | 26,251,642 | +0.05(+3.21%) |
Oct 24, 2016 | 1.382 | 1.427 | 1.372 | 1.402 | 13,663,661 | +0.04(+2.94%) |
Oct 21, 2016 | 1.362 | 1.372 | 1.352 | 1.362 | 5,683,177 | -0.03(-1.81%) |
Oct 20, 2016 | 1.362 | 1.392 | 1.354 | 1.387 | 4,136,301 | -0.01(-0.36%) |
Oct 19, 2016 | 1.402 | 1.412 | 1.382 | 1.392 | 6,126,692 | +0.01(+0.36%) |
Oct 18, 2016 | 1.397 | 1.400 | 1.372 | 1.387 | 5,197,036 | +0.01(+0.73%) |
Oct 17, 2016 | 1.367 | 1.395 | 1.357 | 1.377 | 4,333,059 | +0.00(+0.00%) |
Oct 14, 2016 | 1.402 | 1.427 | 1.377 | 1.377 | 13,822,364 | +0.00(+0.00%) |
Oct 13, 2016 | 1.332 | 1.392 | 1.327 | 1.377 | 6,146,967 | +0.05(+3.77%) |
Oct 12, 2016 | 1.322 | 1.345 | 1.312 | 1.327 | 2,762,070 | -0.02(-1.12%) |
Oct 11, 2016 | 1.352 | 1.357 | 1.317 | 1.342 | 10,359,186 | -0.03(-1.83%) |
Oct 10, 2016 | 1.367 | 1.395 | 1.357 | 1.367 | 4,317,415 | +0.01(+0.74%) |
Oct 07, 2016 | 1.372 | 1.377 | 1.327 | 1.357 | 8,742,535 | +0.01(+0.74%) |
Oct 06, 2016 | 1.342 | 1.352 | 1.319 | 1.347 | 5,893,201 | -0.01(-0.74%) |
Oct 05, 2016 | 1.337 | 1.362 | 1.322 | 1.357 | 6,022,046 | +0.05(+3.44%) |
Oct 04, 2016 | 1.342 | 1.347 | 1.292 | 1.312 | 9,874,235 | -0.04(-2.96%) |
Oct 03, 2016 | 1.302 | 1.352 | 1.297 | 1.352 | 5,515,741 | +0.06(+4.25%) |
Sep 30, 2016 | 1.352 | 1.362 | 1.297 | 1.297 | 7,982,573 | -0.03(-2.26%) |
Sep 29, 2016 | 1.382 | 1.407 | 1.327 | 1.327 | 6,028,554 | -0.06(-3.99%) |
Sep 28, 2016 | 1.362 | 1.382 | 1.327 | 1.382 | 4,977,799 | +0.03(+1.84%) |
Sep 27, 2016 | 1.352 | 1.362 | 1.322 | 1.357 | 3,115,076 | +0.01(+0.37%) |
Sep 26, 2016 | 1.342 | 1.367 | 1.319 | 1.352 | 3,253,765 | -0.01(-0.37%) |
Sep 23, 2016 | 1.377 | 1.387 | 1.347 | 1.357 | 4,462,352 | -0.03(-2.17%) |
Sep 22, 2016 | 1.372 | 1.407 | 1.367 | 1.387 | 6,044,275 | +0.04(+2.59%) |
Sep 21, 2016 | 1.322 | 1.357 | 1.302 | 1.352 | 6,099,710 | +0.04(+3.05%) |
Sep 20, 2016 | 1.302 | 1.322 | 1.287 | 1.312 | 4,979,161 | +0.04(+2.74%) |
Sep 19, 2016 | 1.282 | 1.299 | 1.262 | 1.277 | 4,426,809 | +0.01(+0.79%) |
Sep 16, 2016 | 1.242 | 1.272 | 1.242 | 1.267 | 4,797,263 | -0.01(-0.78%) |
Sep 15, 2016 | 1.252 | 1.287 | 1.237 | 1.277 | 4,831,025 | +0.04(+2.82%) |
Sep 14, 2016 | 1.232 | 1.261 | 1.204 | 1.242 | 10,203,347 | -0.01(-0.80%) |
Sep 13, 2016 | 1.317 | 1.337 | 1.237 | 1.252 | 13,107,261 | -0.09(-6.72%) |
Sep 12, 2016 | 1.272 | 1.345 | 1.272 | 1.342 | 16,343,245 | -0.01(-0.37%) |
Sep 09, 2016 | 1.422 | 1.427 | 1.327 | 1.347 | 24,293,122 | -0.14(-9.43%) |
Sep 08, 2016 | 1.497 | 1.510 | 1.482 | 1.487 | 9,204,163 | -0.01(-0.34%) |
Sep 07, 2016 | 1.482 | 1.505 | 1.467 | 1.492 | 5,806,916 | +0.00(+0.00%) |
Sep 06, 2016 | 1.467 | 1.502 | 1.437 | 1.492 | 7,288,519 | +0.04(+2.76%) |
Sep 02, 2016 | 1.402 | 1.452 | 1.452 | 1.452 | 4,966,974 | +0.07(+5.07%) |
Sep 01, 2016 | 1.337 | 1.402 | 1.327 | 1.382 | 4,521,823 | +0.05(+3.37%) |
Aug 31, 2016 | 1.367 | 1.380 | 1.332 | 1.337 | 7,581,155 | -0.02(-1.11%) |
Aug 30, 2016 | 1.362 | 1.380 | 1.342 | 1.352 | 3,902,681 | -0.02(-1.10%) |
Aug 29, 2016 | 1.347 | 1.377 | 1.342 | 1.367 | 3,151,352 | +0.04(+2.63%) |
Aug 26, 2016 | 1.362 | 1.417 | 1.322 | 1.332 | 9,336,323 | -0.02(-1.48%) |
Aug 25, 2016 | 1.352 | 1.372 | 1.334 | 1.352 | 5,164,928 | -0.01(-0.73%) |
Aug 24, 2016 | 1.357 | 1.382 | 1.337 | 1.362 | 10,391,090 | -0.02(-1.45%) |
Aug 23, 2016 | 1.417 | 1.432 | 1.382 | 1.382 | 9,792,892 | -0.01(-0.72%) |
Aug 22, 2016 | 1.422 | 1.432 | 1.377 | 1.392 | 10,766,279 | -0.06(-3.81%) |
Aug 19, 2016 | 1.407 | 1.457 | 1.390 | 1.447 | 10,818,347 | +0.04(+2.48%) |
Aug 18, 2016 | 1.432 | 1.452 | 1.397 | 1.412 | 7,608,840 | -0.03(-1.74%) |
Aug 17, 2016 | 1.432 | 1.442 | 1.377 | 1.437 | 9,226,851 | -0.05(-3.04%) |
Aug 16, 2016 | 1.527 | 1.532 | 1.472 | 1.482 | 11,473,751 | -0.04(-2.63%) |
Aug 15, 2016 | 1.462 | 1.527 | 1.452 | 1.522 | 8,026,899 | +0.03(+2.01%) |
Aug 12, 2016 | 1.492 | 1.542 | 1.472 | 1.492 | 11,522,065 | -0.02(-1.32%) |
Aug 11, 2016 | 1.477 | 1.512 | 1.452 | 1.512 | 9,277,247 | +0.05(+3.43%) |
Aug 10, 2016 | 1.492 | 1.502 | 1.462 | 1.462 | 11,896,529 | -0.01(-0.68%) |
Aug 09, 2016 | 1.487 | 1.497 | 1.457 | 1.472 | 9,939,196 | +0.00(+0.00%) |
Aug 08, 2016 | 1.457 | 1.492 | 1.447 | 1.472 | 6,298,922 | +0.03(+1.73%) |
Aug 05, 2016 | 1.512 | 1.517 | 1.420 | 1.447 | 18,826,588 | -0.03(-2.03%) |
Aug 04, 2016 | 1.417 | 1.502 | 1.402 | 1.477 | 13,750,284 | +0.08(+5.36%) |
Aug 03, 2016 | 1.312 | 1.407 | 1.292 | 1.402 | 6,004,063 | +0.08(+5.66%) |
Aug 02, 2016 | 1.352 | 1.372 | 1.312 | 1.327 | 4,717,600 | -0.04(-2.93%) |
Aug 01, 2016 | 1.402 | 1.427 | 1.347 | 1.367 | 10,110,116 | -0.02(-1.44%) |
Jul 29, 2016 | 1.357 | 1.392 | 1.339 | 1.387 | 8,493,927 | +0.05(+3.36%) |
Jul 28, 2016 | 1.362 | 1.362 | 1.327 | 1.342 | 6,318,619 | -0.03(-2.19%) |
Jul 27, 2016 | 1.367 | 1.397 | 1.357 | 1.372 | 8,258,107 | +0.02(+1.11%) |
Jul 26, 2016 | 1.317 | 1.362 | 1.312 | 1.357 | 8,925,340 | +0.04(+3.04%) |
Jul 25, 2016 | 1.352 | 1.352 | 1.279 | 1.317 | 13,893,829 | -0.05(-3.66%) |
Jul 22, 2016 | 1.377 | 1.377 | 1.332 | 1.367 | 9,934,597 | +0.01(+0.74%) |
Jul 21, 2016 | 1.362 | 1.385 | 1.334 | 1.357 | 14,467,044 | +0.01(+0.74%) |
Jul 20, 2016 | 1.327 | 1.385 | 1.302 | 1.347 | 13,191,735 | +0.02(+1.51%) |
Jul 19, 2016 | 1.347 | 1.347 | 1.302 | 1.327 | 6,906,779 | -0.03(-1.85%) |
Jul 18, 2016 | 1.297 | 1.357 | 1.267 | 1.352 | 8,152,337 | +0.08(+6.30%) |
Jul 15, 2016 | 1.307 | 1.307 | 1.247 | 1.272 | 35,449,920 | -0.06(-4.15%) |
Jul 14, 2016 | 1.267 | 1.342 | 1.262 | 1.327 | 14,899,909 | +0.10(+8.16%) |
Jul 13, 2016 | 1.272 | 1.274 | 1.217 | 1.227 | 12,300,637 | -0.06(-4.30%) |
Jul 12, 2016 | 1.347 | 1.357 | 1.277 | 1.282 | 15,670,499 | -0.01(-0.39%) |
Jul 11, 2016 | 1.197 | 1.292 | 1.197 | 1.287 | 21,161,452 | +0.13(+10.78%) |
Jul 08, 2016 | 1.112 | 1.172 | 1.072 | 1.162 | 11,359,650 | +0.09(+8.41%) |
Jul 07, 2016 | 1.122 | 1.137 | 1.072 | 1.072 | 7,586,663 | -0.04(-3.60%) |
Jul 06, 2016 | 1.142 | 1.147 | 1.042 | 1.112 | 17,152,344 | -0.05(-4.31%) |
Jul 05, 2016 | 1.127 | 1.167 | 1.117 | 1.162 | 13,432,952 | +0.06(+4.98%) |
Jul 01, 2016 | 1.112 | 1.107 | 1.107 | 1.107 | 12,292,621 | +0.00(+0.00%) |
Jun 30, 2016 | 1.067 | 1.124 | 1.062 | 1.107 | 10,214,416 | +0.05(+4.74%) |
Jun 29, 2016 | 1.032 | 1.077 | 1.027 | 1.057 | 8,098,302 | +0.06(+6.03%) |
Jun 28, 2016 | 0.9715 | 1.009 | 0.9715 | 0.9965 | 9,362,061 | +0.06(+5.85%) |
Jun 27, 2016 | 0.9364 | 0.9464 | 0.8963 | 0.9414 | 7,492,192 | +0.01(+0.53%) |
Jun 24, 2016 | 0.9064 | 0.9514 | 0.9013 | 0.9364 | 6,804,390 | -0.03(-3.11%) |
Jun 23, 2016 | 0.9414 | 0.9689 | 0.9239 | 0.9664 | 10,678,632 | +0.06(+6.04%) |
Jun 22, 2016 | 0.8563 | 0.9239 | 0.8463 | 0.9114 | 9,640,430 | +0.06(+7.06%) |
Jun 21, 2016 | 0.8262 | 0.8563 | 0.7962 | 0.8513 | 7,953,039 | +0.04(+4.94%) |
Jun 20, 2016 | 0.8362 | 0.8463 | 0.8112 | 0.8112 | 4,786,497 | -0.01(-0.61%) |
Jun 17, 2016 | 0.7812 | 0.8262 | 0.7812 | 0.8162 | 7,260,790 | +0.06(+7.24%) |
Jun 16, 2016 | 0.7461 | 0.7712 | 0.7261 | 0.7611 | 3,551,454 | +0.01(+1.33%) |
Jun 15, 2016 | 0.7561 | 0.7661 | 0.7361 | 0.7511 | 5,246,835 | +0.00(+0.00%) |
Jun 14, 2016 | 0.7812 | 0.7962 | 0.7411 | 0.7511 | 7,490,896 | -0.03(-3.85%) |
Jun 13, 2016 | 0.7661 | 0.7862 | 0.7611 | 0.7812 | 4,381,703 | -0.01(-0.64%) |
Jun 10, 2016 | 0.8062 | 0.8062 | 0.7862 | 0.7862 | 5,846,786 | -0.04(-4.85%) |
Jun 09, 2016 | 0.8613 | 0.8663 | 0.8112 | 0.8262 | 8,209,134 | -0.05(-5.17%) |
Jun 08, 2016 | 0.8362 | 0.8713 | 0.8362 | 0.8713 | 7,640,201 | +0.06(+6.75%) |
Jun 07, 2016 | 0.8112 | 0.8312 | 0.8112 | 0.8162 | 4,253,408 | -0.01(-1.21%) |
Jun 06, 2016 | 0.7962 | 0.8312 | 0.7812 | 0.8262 | 5,704,948 | +0.04(+4.43%) |
Jun 03, 2016 | 0.7862 | 0.8012 | 0.7812 | 0.7912 | 5,412,771 | +0.02(+2.60%) |
Jun 02, 2016 | 0.7511 | 0.7812 | 0.7511 | 0.7712 | 5,350,983 | +0.02(+1.99%) |
Jun 01, 2016 | 0.7561 | 0.7661 | 0.7411 | 0.7561 | 6,781,732 | +0.01(+1.34%) |
May 31, 2016 | 0.7361 | 0.7561 | 0.7311 | 0.7461 | 8,445,042 | +0.03(+3.47%) |
May 27, 2016 | 0.7311 | 0.7211 | 0.7211 | 0.7211 | 5,491,389 | +0.00(+0.00%) |
May 26, 2016 | 0.7261 | 0.7511 | 0.7161 | 0.7211 | 2,817,639 | +0.00(+0.00%) |
May 25, 2016 | 0.7511 | 0.7712 | 0.7161 | 0.7211 | 11,299,210 | -0.01(-1.37%) |
May 24, 2016 | 0.7511 | 0.7611 | 0.7211 | 0.7311 | 9,254,370 | +0.01(+1.39%) |
May 23, 2016 | 0.7361 | 0.7411 | 0.7010 | 0.7211 | 12,714,247 | -0.04(-5.26%) |
May 20, 2016 | 0.7511 | 0.7862 | 0.7511 | 0.7611 | 5,552,880 | +0.03(+4.11%) |
May 19, 2016 | 0.7461 | 0.7461 | 0.7111 | 0.7311 | 10,851,190 | -0.03(-3.31%) |
May 18, 2016 | 0.8162 | 0.8162 | 0.7511 | 0.7561 | 12,032,853 | -0.08(-9.58%) |
May 17, 2016 | 0.8513 | 0.8663 | 0.8262 | 0.8362 | 5,963,312 | -0.02(-2.34%) |
May 16, 2016 | 0.8713 | 0.8913 | 0.8413 | 0.8563 | 6,499,103 | -0.01(-1.16%) |
May 13, 2016 | 0.9514 | 0.9790 | 0.8613 | 0.8663 | 8,998,668 | -0.10(-9.90%) |
May 12, 2016 | 0.9214 | 0.9689 | 0.8964 | 0.9614 | 12,319,195 | +0.06(+6.67%) |
May 11, 2016 | 0.9164 | 0.9414 | 0.9013 | 0.9013 | 8,848,025 | -0.01(-0.55%) |
May 10, 2016 | 0.8563 | 0.9064 | 0.8463 | 0.9064 | 10,113,928 | +0.08(+9.70%) |
May 09, 2016 | 0.8563 | 0.8563 | 0.7887 | 0.8262 | 9,320,417 | -0.04(-4.07%) |
May 06, 2016 | 0.8312 | 0.8663 | 0.8262 | 0.8613 | 5,082,411 | +0.02(+2.38%) |
May 05, 2016 | 0.8763 | 0.8813 | 0.8262 | 0.8413 | 8,535,692 | -0.02(-1.75%) |
May 04, 2016 | 0.8713 | 0.8763 | 0.8513 | 0.8563 | 8,373,516 | -0.03(-2.84%) |
May 03, 2016 | 0.9214 | 0.9214 | 0.8713 | 0.8813 | 8,515,392 | -0.06(-5.88%) |
May 02, 2016 | 0.9314 | 0.9514 | 0.9089 | 0.9364 | 8,480,201 | +0.01(+0.82%) |
Apr 29, 2016 | 0.9572 | 0.9738 | 0.9004 | 0.9288 | 23,966,634 | -0.02(-2.00%) |
Apr 28, 2016 | 0.9572 | 0.9714 | 0.9383 | 0.9478 | 10,080,685 | +0.00(+0.00%) |
Apr 27, 2016 | 0.9383 | 0.9620 | 0.9335 | 0.9478 | 14,509,495 | +0.01(+1.52%) |
Apr 26, 2016 | 0.9525 | 0.9549 | 0.9241 | 0.9335 | 8,754,221 | +0.00(+0.00%) |
Apr 25, 2016 | 0.9620 | 0.9762 | 0.9241 | 0.9335 | 9,613,782 | -0.02(-1.99%) |
Apr 22, 2016 | 0.9478 | 0.9572 | 0.9383 | 0.9525 | 7,781,949 | -0.00(-0.50%) |
Apr 21, 2016 | 0.9762 | 0.9951 | 0.9525 | 0.9572 | 6,156,417 | -0.01(-1.46%) |
Apr 20, 2016 | 0.9904 | 0.9999 | 0.9620 | 0.9714 | 8,623,719 | -0.02(-1.91%) |
Apr 19, 2016 | 1.005 | 1.019 | 0.9809 | 0.9904 | 8,927,729 | +0.00(+0.00%) |
Apr 18, 2016 | 0.9999 | 1.033 | 0.9857 | 0.9904 | 10,772,380 | -0.06(-5.43%) |
Apr 15, 2016 | 1.005 | 1.052 | 0.9857 | 1.047 | 12,304,837 | +0.04(+4.25%) |
Apr 14, 2016 | 1.057 | 1.071 | 0.9714 | 1.005 | 22,217,766 | -0.08(-7.02%) |
Apr 13, 2016 | 1.061 | 1.090 | 1.057 | 1.080 | 13,873,295 | +0.04(+4.11%) |
Apr 12, 2016 | 1.014 | 1.043 | 0.9809 | 1.038 | 21,778,690 | +0.03(+3.30%) |
Apr 11, 2016 | 0.9620 | 1.014 | 0.9572 | 1.005 | 14,847,031 | +0.07(+7.07%) |
Apr 08, 2016 | 0.9004 | 0.9454 | 0.8933 | 0.9383 | 14,773,022 | +0.09(+10.00%) |
Apr 07, 2016 | 0.8719 | 0.9051 | 0.8245 | 0.8530 | 15,161,242 | -0.03(-3.23%) |
Apr 06, 2016 | 0.9241 | 0.9241 | 0.8625 | 0.8814 | 9,137,560 | -0.05(-5.58%) |
Apr 05, 2016 | 0.9478 | 0.9620 | 0.9217 | 0.9335 | 15,929,292 | -0.04(-4.37%) |
Apr 04, 2016 | 1.014 | 1.038 | 0.9667 | 0.9762 | 7,455,401 | -0.06(-5.50%) |
Apr 01, 2016 | 1.057 | 1.061 | 1.019 | 1.033 | 14,733,970 | -0.04(-3.54%) |
Mar 31, 2016 | 1.123 | 1.147 | 1.043 | 1.071 | 15,336,949 | -0.02(-2.16%) |
Mar 30, 2016 | 1.104 | 1.142 | 1.090 | 1.095 | 10,829,184 | +0.00(+0.00%) |
Mar 29, 2016 | 1.085 | 1.123 | 1.057 | 1.095 | 9,998,801 | +0.01(+0.87%) |
Mar 28, 2016 | 1.057 | 1.114 | 1.045 | 1.085 | 5,708,331 | +0.07(+6.51%) |
Mar 24, 2016 | 0.9762 | 1.019 | 1.019 | 1.019 | 9,162,953 | +0.02(+2.38%) |
Mar 23, 2016 | 1.028 | 1.028 | 0.9762 | 0.9951 | 9,677,039 | -0.05(-4.98%) |
Mar 22, 2016 | 1.061 | 1.069 | 1.038 | 1.047 | 13,883,044 | +0.00(+0.45%) |
Mar 21, 2016 | 1.028 | 1.066 | 1.019 | 1.043 | 14,847,318 | +0.03(+2.80%) |
Mar 18, 2016 | 1.009 | 1.024 | 0.9904 | 1.014 | 10,093,794 | +0.02(+2.39%) |
Mar 17, 2016 | 0.9478 | 0.9951 | 0.9146 | 0.9904 | 15,399,940 | +0.09(+10.58%) |
Mar 16, 2016 | 0.8719 | 0.8956 | 0.8577 | 0.8956 | 6,815,046 | +0.01(+1.07%) |
Mar 15, 2016 | 0.9051 | 0.9098 | 0.8459 | 0.8861 | 9,068,363 | -0.07(-6.97%) |
Mar 14, 2016 | 1.005 | 1.005 | 0.9442 | 0.9525 | 9,479,101 | -0.07(-6.51%) |
Mar 11, 2016 | 0.9714 | 1.028 | 0.9620 | 1.019 | 12,324,597 | +0.07(+7.50%) |
Mar 10, 2016 | 0.9241 | 0.9667 | 0.9004 | 0.9478 | 12,305,763 | +0.03(+3.09%) |
Mar 09, 2016 | 0.9430 | 0.9430 | 0.9004 | 0.9193 | 9,462,397 | +0.01(+1.04%) |
Mar 08, 2016 | 0.9098 | 0.9193 | 0.8767 | 0.9098 | 7,445,082 | +0.03(+3.23%) |
Mar 07, 2016 | 0.8956 | 0.9193 | 0.8719 | 0.8814 | 7,098,232 | -0.02(-2.62%) |
Mar 04, 2016 | 0.9620 | 0.9667 | 0.8909 | 0.9051 | 15,905,374 | +0.00(+0.53%) |
Mar 03, 2016 | 0.7961 | 0.9004 | 0.7724 | 0.9004 | 10,676,895 | +0.14(+18.01%) |
Mar 02, 2016 | 0.7392 | 0.7677 | 0.7298 | 0.7629 | 4,578,167 | +0.01(+1.26%) |
Mar 01, 2016 | 0.7203 | 0.7535 | 0.7156 | 0.7535 | 5,259,348 | +0.04(+6.00%) |
Feb 29, 2016 | 0.7156 | 0.7156 | 0.6966 | 0.7108 | 9,718,561 | +0.02(+3.45%) |
Feb 26, 2016 | 0.7392 | 0.7392 | 0.6824 | 0.6871 | 3,794,611 | -0.03(-4.61%) |
Feb 25, 2016 | 0.7203 | 0.7203 | 0.6966 | 0.7203 | 4,013,192 | +0.02(+3.40%) |
Feb 24, 2016 | 0.7013 | 0.7108 | 0.6871 | 0.6966 | 4,227,314 | -0.04(-5.16%) |
Feb 23, 2016 | 0.7582 | 0.7582 | 0.7061 | 0.7345 | 9,019,040 | -0.02(-2.52%) |
Feb 22, 2016 | 0.7345 | 0.7582 | 0.7345 | 0.7535 | 8,694,860 | +0.05(+7.43%) |
Feb 19, 2016 | 0.7392 | 0.7511 | 0.7013 | 0.7013 | 12,474,731 | -0.04(-5.13%) |
Feb 18, 2016 | 0.7487 | 0.7582 | 0.7345 | 0.7392 | 7,024,119 | +0.01(+1.30%) |
Feb 17, 2016 | 0.7677 | 0.8008 | 0.7298 | 0.7298 | 12,845,548 | +0.01(+1.32%) |
Feb 16, 2016 | 0.7156 | 0.7464 | 0.7013 | 0.7203 | 10,257,388 | +0.02(+2.70%) |
Feb 12, 2016 | 0.7156 | 0.7013 | 0.7013 | 0.7013 | 4,065,412 | +0.03(+4.96%) |
Feb 11, 2016 | 0.7511 | 0.7629 | 0.6682 | 0.6682 | 18,543,070 | -0.12(-15.06%) |
Feb 10, 2016 | 0.7061 | 0.7866 | 0.7013 | 0.7866 | 10,632,394 | +0.09(+12.16%) |
Feb 09, 2016 | 0.7061 | 0.7156 | 0.6824 | 0.7013 | 7,710,964 | +0.01(+1.37%) |
Feb 08, 2016 | 0.7156 | 0.7156 | 0.6776 | 0.6919 | 9,415,264 | -0.01(-1.35%) |
Feb 05, 2016 | 0.7156 | 0.7748 | 0.6776 | 0.7013 | 18,341,002 | +0.02(+3.50%) |
Feb 04, 2016 | 0.7108 | 0.7108 | 0.6729 | 0.6776 | 8,490,422 | +0.00(+0.00%) |
Feb 03, 2016 | 0.6729 | 0.6919 | 0.6445 | 0.6776 | 6,435,967 | +0.03(+5.15%) |
Feb 02, 2016 | 0.6871 | 0.7013 | 0.6303 | 0.6445 | 13,047,719 | -0.17(-20.93%) |