Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.542 | 1.542 | 1.542 | 0 | +0.01(+0.92%) | |
Dec 28, 2017 | 1.505 | 1.543 | 1.485 | 1.528 | 274,654 | +0.04(+2.63%) |
Dec 27, 2017 | 1.473 | 1.528 | 1.450 | 1.489 | 299,395 | +0.04(+2.56%) |
Dec 26, 2017 | 1.332 | 1.465 | 1.324 | 1.452 | 756,081 | +0.10(+7.70%) |
Dec 22, 2017 | 1.301 | 1.371 | 1.301 | 1.348 | 461,958 | +0.10(+8.18%) |
Dec 21, 2017 | 1.246 | 1.285 | 1.246 | 1.246 | 151,856 | +0.00(+0.00%) |
Dec 20, 2017 | 1.254 | 1.270 | 1.230 | 1.246 | 165,603 | +0.03(+2.58%) |
Dec 19, 2017 | 1.262 | 1.301 | 1.199 | 1.215 | 321,405 | -0.04(-3.12%) |
Dec 18, 2017 | 1.301 | 1.340 | 1.254 | 1.254 | 288,088 | -0.05(-3.61%) |
Dec 15, 2017 | 1.309 | 1.317 | 1.277 | 1.301 | 82,666 | -0.01(-0.60%) |
Dec 14, 2017 | 1.340 | 1.342 | 1.293 | 1.309 | 111,428 | -0.04(-2.91%) |
Dec 13, 2017 | 1.332 | 1.348 | 1.317 | 1.348 | 120,751 | +0.01(+0.58%) |
Dec 12, 2017 | 1.332 | 1.356 | 1.332 | 1.340 | 82,396 | +0.02(+1.79%) |
Dec 11, 2017 | 1.332 | 1.348 | 1.309 | 1.317 | 92,516 | -0.02(-1.18%) |
Dec 08, 2017 | 1.348 | 1.356 | 1.328 | 1.332 | 51,683 | -0.00(-0.23%) |
Dec 07, 2017 | 1.320 | 1.335 | 1.297 | 1.335 | 76,652 | +0.02(+1.77%) |
Dec 06, 2017 | 1.359 | 1.359 | 1.312 | 1.312 | 116,071 | -0.06(-4.52%) |
Dec 05, 2017 | 1.382 | 1.382 | 1.343 | 1.374 | 79,484 | +0.01(+0.57%) |
Dec 04, 2017 | 1.351 | 1.382 | 1.327 | 1.366 | 303,676 | +0.03(+2.33%) |
Dec 01, 2017 | 1.312 | 1.359 | 1.304 | 1.335 | 508,537 | +0.02(+1.77%) |
Nov 30, 2017 | 1.304 | 1.320 | 1.290 | 1.312 | 97,337 | +0.01(+0.60%) |
Nov 29, 2017 | 1.304 | 1.312 | 1.289 | 1.304 | 76,313 | +0.00(+0.00%) |
Nov 28, 2017 | 1.289 | 1.312 | 1.281 | 1.304 | 106,775 | +0.01(+0.60%) |
Nov 27, 2017 | 1.312 | 1.312 | 1.286 | 1.296 | 83,739 | +0.00(+0.00%) |
Nov 24, 2017 | 1.273 | 1.312 | 1.273 | 1.296 | 156,511 | +0.04(+3.09%) |
Nov 22, 2017 | 1.242 | 1.280 | 1.238 | 1.258 | 165,420 | +0.04(+3.18%) |
Nov 21, 2017 | 1.219 | 1.237 | 1.211 | 1.219 | 35,367 | -0.02(-1.25%) |
Nov 20, 2017 | 1.234 | 1.242 | 1.203 | 1.234 | 121,173 | -0.00(-0.01%) |
Nov 17, 2017 | 1.234 | 1.250 | 1.219 | 1.234 | 105,747 | +0.02(+1.27%) |
Nov 16, 2017 | 1.227 | 1.242 | 1.188 | 1.219 | 57,622 | -0.01(-0.63%) |
Nov 15, 2017 | 1.196 | 1.258 | 1.188 | 1.227 | 157,009 | +0.00(+0.00%) |
Nov 14, 2017 | 1.258 | 1.258 | 1.203 | 1.227 | 135,445 | -0.04(-3.07%) |
Nov 13, 2017 | 1.296 | 1.296 | 1.250 | 1.265 | 82,237 | -0.02(-1.21%) |
Nov 10, 2017 | 1.273 | 1.304 | 1.258 | 1.281 | 78,780 | -0.02(-1.20%) |
Nov 09, 2017 | 1.281 | 1.319 | 1.281 | 1.296 | 47,663 | +0.02(+1.37%) |
Nov 08, 2017 | 1.256 | 1.302 | 1.256 | 1.279 | 187,238 | -0.03(-2.35%) |
Nov 07, 2017 | 1.325 | 1.339 | 1.256 | 1.310 | 121,053 | +0.00(+0.00%) |
Nov 06, 2017 | 1.271 | 1.340 | 1.271 | 1.310 | 179,549 | +0.02(+1.80%) |
Nov 03, 2017 | 1.240 | 1.302 | 1.233 | 1.287 | 143,373 | +0.05(+3.73%) |
Nov 02, 2017 | 1.233 | 1.270 | 1.233 | 1.240 | 52,977 | -0.03(-2.42%) |
Nov 01, 2017 | 1.302 | 1.317 | 1.233 | 1.271 | 236,818 | -0.00(-0.01%) |
Oct 31, 2017 | 1.248 | 1.294 | 1.248 | 1.271 | 92,263 | +0.02(+1.23%) |
Oct 30, 2017 | 1.225 | 1.294 | 1.204 | 1.256 | 133,571 | +0.02(+1.87%) |
Oct 27, 2017 | 1.148 | 1.233 | 1.138 | 1.233 | 255,218 | +0.08(+7.38%) |
Oct 26, 2017 | 1.156 | 1.156 | 1.132 | 1.148 | 129,106 | +0.00(+0.00%) |
Oct 25, 2017 | 1.171 | 1.179 | 1.140 | 1.148 | 56,433 | -0.01(-0.67%) |
Oct 24, 2017 | 1.148 | 1.165 | 1.148 | 1.156 | 77,647 | +0.01(+0.67%) |
Oct 23, 2017 | 1.171 | 1.179 | 1.140 | 1.148 | 131,270 | -0.02(-1.32%) |
Oct 20, 2017 | 1.156 | 1.183 | 1.140 | 1.163 | 62,563 | +0.01(+0.67%) |
Oct 19, 2017 | 1.156 | 1.179 | 1.148 | 1.156 | 104,125 | +0.00(+0.00%) |
Oct 18, 2017 | 1.171 | 1.171 | 1.148 | 1.156 | 171,620 | -0.02(-1.32%) |
Oct 17, 2017 | 1.186 | 1.186 | 1.140 | 1.171 | 123,744 | -0.01(-0.65%) |
Oct 16, 2017 | 1.171 | 1.202 | 1.156 | 1.179 | 169,707 | +0.01(+0.66%) |
Oct 13, 2017 | 1.194 | 1.197 | 1.156 | 1.171 | 46,833 | -0.02(-1.30%) |
Oct 12, 2017 | 1.140 | 1.192 | 1.117 | 1.186 | 118,249 | +0.04(+3.37%) |
Oct 11, 2017 | 1.194 | 1.210 | 1.094 | 1.148 | 395,690 | -0.05(-4.50%) |
Oct 10, 2017 | 1.194 | 1.248 | 1.186 | 1.202 | 119,237 | +0.00(+0.00%) |
Oct 09, 2017 | 1.194 | 1.233 | 1.179 | 1.202 | 159,623 | +0.01(+0.65%) |
Oct 06, 2017 | 1.240 | 1.240 | 1.186 | 1.194 | 122,629 | -0.05(-3.73%) |
Oct 05, 2017 | 1.202 | 1.256 | 1.202 | 1.240 | 105,709 | +0.04(+3.28%) |
Oct 04, 2017 | 1.239 | 1.259 | 1.201 | 1.201 | 92,889 | -0.02(-1.89%) |
Oct 03, 2017 | 1.247 | 1.247 | 1.209 | 1.224 | 86,242 | -0.05(-3.64%) |
Oct 02, 2017 | 1.232 | 1.270 | 1.203 | 1.270 | 84,918 | +0.05(+4.43%) |
Sep 29, 2017 | 1.286 | 1.293 | 1.186 | 1.216 | 188,723 | -0.09(-7.06%) |
Sep 28, 2017 | 1.293 | 1.332 | 1.293 | 1.309 | 88,699 | +0.02(+1.80%) |
Sep 27, 2017 | 1.255 | 1.301 | 1.252 | 1.286 | 132,943 | +0.02(+1.83%) |
Sep 26, 2017 | 1.224 | 1.316 | 1.193 | 1.262 | 264,836 | +0.01(+0.61%) |
Sep 25, 2017 | 1.209 | 1.293 | 1.209 | 1.255 | 138,327 | +0.04(+3.16%) |
Sep 22, 2017 | 1.239 | 1.247 | 1.148 | 1.216 | 62,686 | -0.03(-2.47%) |
Sep 21, 2017 | 1.239 | 1.255 | 1.234 | 1.247 | 19,871 | -0.01(-0.61%) |
Sep 20, 2017 | 1.239 | 1.255 | 1.232 | 1.255 | 54,722 | +0.03(+2.52%) |
Sep 19, 2017 | 1.262 | 1.262 | 1.224 | 1.224 | 45,511 | -0.03(-2.45%) |
Sep 18, 2017 | 1.255 | 1.261 | 1.239 | 1.255 | 43,348 | +0.02(+1.24%) |
Sep 15, 2017 | 1.247 | 1.262 | 1.227 | 1.239 | 52,754 | -0.01(-0.62%) |
Sep 14, 2017 | 1.232 | 1.301 | 1.209 | 1.247 | 157,837 | +0.05(+3.85%) |
Sep 13, 2017 | 1.193 | 1.228 | 1.193 | 1.201 | 128,681 | -0.02(-1.89%) |
Sep 12, 2017 | 1.155 | 1.232 | 1.155 | 1.224 | 74,068 | +0.06(+5.30%) |
Sep 11, 2017 | 1.209 | 1.224 | 1.147 | 1.162 | 125,656 | -0.05(-3.82%) |
Sep 08, 2017 | 1.239 | 1.270 | 1.170 | 1.209 | 139,042 | -0.02(-1.26%) |
Sep 07, 2017 | 1.155 | 1.293 | 1.147 | 1.224 | 361,660 | +0.06(+5.30%) |
Sep 06, 2017 | 1.170 | 1.178 | 1.147 | 1.162 | 56,282 | +0.01(+0.67%) |
Sep 05, 2017 | 1.201 | 1.201 | 1.124 | 1.155 | 52,909 | -0.03(-2.60%) |
Sep 01, 2017 | 1.186 | 1.216 | 1.178 | 1.186 | 42,270 | +0.01(+0.65%) |
Aug 31, 2017 | 1.170 | 1.201 | 1.132 | 1.178 | 142,589 | +0.04(+3.33%) |
Aug 30, 2017 | 1.071 | 1.155 | 1.058 | 1.140 | 202,267 | +0.05(+4.20%) |
Aug 29, 2017 | 1.094 | 1.117 | 1.040 | 1.094 | 148,087 | -0.02(-2.05%) |
Aug 28, 2017 | 1.125 | 1.132 | 1.102 | 1.117 | 1,478,058 | -0.01(-0.68%) |
Aug 25, 2017 | 1.163 | 1.163 | 1.125 | 1.125 | 101,530 | -0.03(-2.65%) |
Aug 24, 2017 | 1.178 | 1.186 | 1.125 | 1.155 | 214,198 | -0.02(-1.31%) |
Aug 23, 2017 | 1.147 | 1.190 | 1.147 | 1.170 | 45,545 | +0.02(+2.00%) |
Aug 22, 2017 | 1.140 | 1.186 | 1.140 | 1.147 | 79,560 | +0.01(+0.67%) |
Aug 21, 2017 | 1.147 | 1.147 | 1.140 | 1.140 | 88,232 | -0.01(-0.67%) |
Aug 18, 2017 | 1.155 | 1.201 | 1.140 | 1.147 | 101,979 | -0.02(-1.96%) |
Aug 17, 2017 | 1.170 | 1.178 | 1.140 | 1.170 | 52,696 | +0.01(+0.66%) |
Aug 16, 2017 | 1.186 | 1.207 | 1.140 | 1.163 | 123,582 | -0.02(-1.94%) |
Aug 15, 2017 | 1.224 | 1.224 | 1.155 | 1.186 | 189,023 | -0.03(-2.52%) |
Aug 14, 2017 | 1.247 | 1.247 | 1.209 | 1.216 | 73,913 | -0.02(-1.24%) |
Aug 11, 2017 | 1.224 | 1.248 | 1.179 | 1.232 | 136,496 | -0.02(-1.23%) |
Aug 10, 2017 | 1.278 | 1.278 | 1.247 | 1.247 | 75,941 | -0.03(-2.40%) |
Aug 09, 2017 | 1.278 | 1.285 | 1.264 | 1.278 | 64,226 | -0.02(-1.18%) |
Aug 08, 2017 | 1.278 | 1.308 | 1.270 | 1.293 | 87,726 | +0.00(+0.00%) |
Aug 07, 2017 | 1.285 | 1.316 | 1.266 | 1.293 | 99,188 | -0.01(-0.59%) |
Aug 04, 2017 | 1.300 | 1.308 | 1.270 | 1.300 | 117,810 | +0.01(+0.59%) |
Aug 03, 2017 | 1.293 | 1.300 | 1.293 | 1.293 | 93,699 | -0.01(-0.43%) |
Aug 02, 2017 | 1.276 | 1.298 | 1.268 | 1.298 | 84,189 | +0.02(+1.80%) |
Aug 01, 2017 | 1.268 | 1.283 | 1.260 | 1.276 | 101,939 | -0.01(-0.60%) |
Jul 31, 2017 | 1.298 | 1.306 | 1.260 | 1.283 | 164,195 | -0.02(-1.75%) |
Jul 28, 2017 | 1.283 | 1.337 | 1.283 | 1.306 | 77,521 | +0.02(+1.18%) |
Jul 27, 2017 | 1.298 | 1.306 | 1.283 | 1.291 | 48,791 | +0.02(+1.20%) |
Jul 26, 2017 | 1.306 | 1.314 | 1.268 | 1.276 | 136,672 | -0.02(-1.18%) |
Jul 25, 2017 | 1.337 | 1.352 | 1.260 | 1.291 | 154,733 | +0.00(+0.00%) |
Jul 24, 2017 | 1.283 | 1.298 | 1.260 | 1.291 | 48,555 | +0.02(+1.20%) |
Jul 21, 2017 | 1.306 | 1.306 | 1.260 | 1.276 | 141,622 | -0.01(-0.60%) |
Jul 20, 2017 | 1.298 | 1.306 | 1.260 | 1.283 | 95,766 | +0.01(+0.60%) |
Jul 19, 2017 | 1.276 | 1.298 | 1.249 | 1.276 | 57,044 | +0.00(+0.00%) |
Jul 18, 2017 | 1.298 | 1.298 | 1.266 | 1.276 | 44,956 | +0.02(+1.21%) |
Jul 17, 2017 | 1.276 | 1.298 | 1.245 | 1.260 | 108,009 | +0.02(+1.23%) |
Jul 14, 2017 | 1.306 | 1.306 | 1.245 | 1.245 | 42,143 | -0.04(-2.98%) |
Jul 13, 2017 | 1.237 | 1.291 | 1.237 | 1.283 | 123,552 | +0.00(+0.00%) |
Jul 12, 2017 | 1.298 | 1.328 | 1.283 | 1.283 | 70,319 | -0.02(-1.18%) |
Jul 11, 2017 | 1.298 | 1.314 | 1.245 | 1.298 | 89,571 | +0.02(+1.19%) |
Jul 10, 2017 | 1.291 | 1.306 | 1.255 | 1.283 | 52,039 | +0.00(+0.00%) |
Jul 07, 2017 | 1.298 | 1.314 | 1.230 | 1.283 | 71,971 | -0.02(-1.18%) |
Jul 06, 2017 | 1.283 | 1.352 | 1.268 | 1.298 | 150,689 | +0.03(+2.27%) |
Jul 05, 2017 | 1.330 | 1.337 | 1.240 | 1.270 | 236,590 | -0.07(-5.06%) |
Jul 03, 2017 | 1.390 | 1.390 | 1.270 | 1.337 | 266,719 | +0.12(+9.88%) |
Jun 30, 2017 | 1.240 | 1.240 | 1.172 | 1.217 | 263,700 | -0.01(-0.61%) |
Jun 29, 2017 | 1.247 | 1.247 | 1.210 | 1.225 | 59,337 | +0.01(+0.62%) |
Jun 28, 2017 | 1.202 | 1.231 | 1.142 | 1.217 | 255,479 | +0.03(+2.53%) |
Jun 27, 2017 | 1.202 | 1.210 | 1.187 | 1.187 | 58,701 | +0.00(+0.00%) |
Jun 26, 2017 | 1.187 | 1.202 | 1.187 | 1.187 | 40,733 | +0.00(+0.00%) |
Jun 23, 2017 | 1.179 | 1.209 | 1.164 | 1.187 | 113,978 | +0.02(+1.94%) |
Jun 22, 2017 | 1.164 | 1.262 | 1.142 | 1.164 | 161,943 | +0.00(+0.00%) |
Jun 21, 2017 | 1.172 | 1.187 | 1.142 | 1.164 | 178,901 | -0.02(-1.27%) |
Jun 20, 2017 | 1.187 | 1.202 | 1.164 | 1.179 | 67,232 | -0.02(-1.88%) |
Jun 19, 2017 | 1.202 | 1.210 | 1.127 | 1.202 | 80,131 | +0.00(+0.00%) |
Jun 16, 2017 | 1.202 | 1.217 | 1.194 | 1.202 | 67,111 | +0.01(+0.63%) |
Jun 15, 2017 | 1.315 | 1.315 | 1.097 | 1.194 | 423,236 | -0.11(-8.62%) |
Jun 14, 2017 | 1.270 | 1.345 | 1.232 | 1.307 | 455,242 | +0.03(+2.35%) |
Jun 13, 2017 | 1.270 | 1.322 | 1.240 | 1.277 | 469,662 | -0.03(-2.30%) |
Jun 12, 2017 | 1.367 | 1.382 | 1.277 | 1.307 | 289,645 | -0.05(-3.87%) |
Jun 09, 2017 | 1.345 | 1.382 | 1.331 | 1.360 | 136,772 | +0.03(+2.26%) |
Jun 08, 2017 | 1.307 | 1.360 | 1.285 | 1.330 | 136,066 | +0.02(+1.77%) |
Jun 07, 2017 | 1.412 | 1.435 | 1.256 | 1.307 | 309,429 | -0.11(-7.98%) |
Jun 06, 2017 | 1.337 | 1.427 | 1.315 | 1.420 | 315,758 | +0.06(+4.42%) |
Jun 05, 2017 | 1.315 | 1.397 | 1.307 | 1.360 | 302,152 | +0.03(+2.26%) |
Jun 02, 2017 | 1.375 | 1.375 | 1.322 | 1.330 | 148,722 | -0.05(-3.28%) |
Jun 01, 2017 | 1.382 | 1.495 | 1.367 | 1.375 | 253,668 | -0.01(-0.72%) |
May 31, 2017 | 1.385 | 1.400 | 1.324 | 1.385 | 329,587 | +0.00(+0.00%) |
May 30, 2017 | 1.460 | 1.467 | 1.347 | 1.385 | 193,178 | -0.09(-6.09%) |
May 26, 2017 | 1.430 | 1.482 | 1.422 | 1.475 | 107,574 | +0.04(+2.60%) |
May 25, 2017 | 1.512 | 1.512 | 1.385 | 1.437 | 267,626 | -0.10(-6.34%) |
May 24, 2017 | 1.512 | 1.557 | 1.482 | 1.534 | 160,380 | +0.00(+0.00%) |
May 23, 2017 | 1.452 | 1.557 | 1.445 | 1.534 | 232,488 | +0.07(+5.13%) |
May 22, 2017 | 1.445 | 1.475 | 1.385 | 1.460 | 188,911 | +0.01(+1.04%) |
May 19, 2017 | 1.392 | 1.460 | 1.362 | 1.445 | 109,185 | +0.08(+6.04%) |
May 18, 2017 | 1.347 | 1.377 | 1.340 | 1.362 | 106,142 | +0.01(+0.55%) |
May 17, 2017 | 1.362 | 1.377 | 1.347 | 1.355 | 66,425 | -0.02(-1.63%) |
May 16, 2017 | 1.377 | 1.420 | 1.370 | 1.377 | 82,876 | -0.04(-3.07%) |
May 15, 2017 | 1.422 | 1.474 | 1.400 | 1.421 | 91,891 | +0.04(+2.61%) |
May 12, 2017 | 1.415 | 1.442 | 1.347 | 1.385 | 121,499 | -0.03(-2.12%) |
May 11, 2017 | 1.430 | 1.430 | 1.407 | 1.415 | 32,581 | -0.01(-1.05%) |
May 10, 2017 | 1.370 | 1.437 | 1.340 | 1.430 | 141,853 | +0.05(+3.80%) |
May 09, 2017 | 1.385 | 1.407 | 1.332 | 1.377 | 65,470 | -0.01(-0.54%) |
May 08, 2017 | 1.340 | 1.422 | 1.340 | 1.385 | 180,851 | +0.03(+2.21%) |
May 05, 2017 | 1.325 | 1.362 | 1.303 | 1.355 | 165,794 | +0.04(+3.43%) |
May 04, 2017 | 1.347 | 1.347 | 1.293 | 1.310 | 226,533 | -0.05(-3.56%) |
May 03, 2017 | 1.328 | 1.381 | 1.328 | 1.358 | 131,544 | +0.03(+2.25%) |
May 02, 2017 | 1.388 | 1.398 | 1.321 | 1.328 | 190,945 | -0.05(-3.78%) |
May 01, 2017 | 1.366 | 1.433 | 1.321 | 1.381 | 101,017 | +0.00(+0.00%) |
Apr 28, 2017 | 1.366 | 1.433 | 1.286 | 1.381 | 178,698 | -0.01(-1.07%) |
Apr 27, 2017 | 1.515 | 1.515 | 1.209 | 1.396 | 447,802 | -0.17(-10.95%) |
Apr 26, 2017 | 1.582 | 1.585 | 1.560 | 1.567 | 81,415 | -0.01(-0.47%) |
Apr 25, 2017 | 1.537 | 1.575 | 1.537 | 1.575 | 97,314 | +0.01(+0.96%) |
Apr 24, 2017 | 1.552 | 1.567 | 1.550 | 1.560 | 172,123 | -0.01(-0.95%) |
Apr 21, 2017 | 1.582 | 1.627 | 1.545 | 1.575 | 181,252 | -0.01(-0.47%) |
Apr 20, 2017 | 1.575 | 1.582 | 1.528 | 1.582 | 84,153 | +0.04(+2.91%) |
Apr 19, 2017 | 1.649 | 1.649 | 1.530 | 1.537 | 189,638 | -0.11(-6.79%) |
Apr 18, 2017 | 1.508 | 1.664 | 1.493 | 1.649 | 439,921 | +0.15(+9.95%) |
Apr 17, 2017 | 1.508 | 1.550 | 1.448 | 1.500 | 253,138 | +0.02(+1.52%) |
Apr 13, 2017 | 1.515 | 1.530 | 1.425 | 1.478 | 222,414 | -0.02(-1.50%) |
Apr 12, 2017 | 1.530 | 1.537 | 1.485 | 1.500 | 78,142 | -0.02(-1.47%) |
Apr 11, 2017 | 1.508 | 1.552 | 1.479 | 1.522 | 137,633 | +0.02(+1.29%) |
Apr 10, 2017 | 1.478 | 1.522 | 1.470 | 1.503 | 171,228 | +0.03(+1.72%) |
Apr 07, 2017 | 1.478 | 1.567 | 1.455 | 1.478 | 323,076 | +0.00(+0.00%) |
Apr 06, 2017 | 1.448 | 1.478 | 1.433 | 1.478 | 147,220 | +0.03(+2.06%) |
Apr 05, 2017 | 1.463 | 1.463 | 1.418 | 1.448 | 227,702 | -0.00(-0.20%) |
Apr 04, 2017 | 1.384 | 1.473 | 1.362 | 1.451 | 401,430 | +0.07(+4.79%) |
Apr 03, 2017 | 1.399 | 1.421 | 1.355 | 1.384 | 231,931 | +0.00(+0.00%) |
Mar 31, 2017 | 1.392 | 1.465 | 1.325 | 1.384 | 301,603 | -0.00(-0.01%) |
Mar 30, 2017 | 1.436 | 1.465 | 1.384 | 1.384 | 291,886 | -0.04(-2.59%) |
Mar 29, 2017 | 1.377 | 1.458 | 1.289 | 1.421 | 623,639 | +0.24(+20.63%) |
Mar 28, 2017 | 1.127 | 1.252 | 1.112 | 1.178 | 218,941 | +0.04(+3.23%) |
Mar 27, 2017 | 1.119 | 1.156 | 1.105 | 1.141 | 50,251 | +0.00(+0.00%) |
Mar 24, 2017 | 1.112 | 1.171 | 1.112 | 1.141 | 62,778 | +0.04(+3.19%) |
Mar 23, 2017 | 1.097 | 1.141 | 1.097 | 1.106 | 56,430 | +0.01(+0.81%) |
Mar 22, 2017 | 1.112 | 1.186 | 1.080 | 1.097 | 267,399 | -0.01(-1.32%) |
Mar 21, 2017 | 1.141 | 1.160 | 1.088 | 1.112 | 67,956 | -0.04(-3.20%) |
Mar 20, 2017 | 1.134 | 1.172 | 1.097 | 1.149 | 99,439 | +0.01(+1.30%) |
Mar 17, 2017 | 1.178 | 1.186 | 1.112 | 1.134 | 108,154 | -0.04(-3.75%) |
Mar 16, 2017 | 1.171 | 1.186 | 1.134 | 1.178 | 180,727 | +0.06(+5.26%) |
Mar 15, 2017 | 1.090 | 1.186 | 1.082 | 1.119 | 211,518 | +0.04(+4.12%) |
Mar 14, 2017 | 1.119 | 1.127 | 1.046 | 1.075 | 219,199 | -0.04(-3.95%) |
Mar 13, 2017 | 1.156 | 1.215 | 1.112 | 1.119 | 91,728 | -0.04(-3.19%) |
Mar 10, 2017 | 1.178 | 1.200 | 1.141 | 1.156 | 196,576 | -0.01(-1.25%) |
Mar 09, 2017 | 1.325 | 1.325 | 1.149 | 1.171 | 554,340 | -0.15(-11.67%) |
Mar 08, 2017 | 1.362 | 1.384 | 1.318 | 1.325 | 285,333 | -0.05(-3.74%) |
Mar 07, 2017 | 1.377 | 1.421 | 1.377 | 1.377 | 115,141 | -0.01(-0.80%) |
Mar 06, 2017 | 1.418 | 1.454 | 1.373 | 1.388 | 235,187 | -0.04(-3.08%) |
Mar 03, 2017 | 1.440 | 1.462 | 1.432 | 1.432 | 161,855 | -0.01(-0.51%) |
Mar 02, 2017 | 1.440 | 1.462 | 1.432 | 1.440 | 164,000 | -0.01(-0.51%) |
Mar 01, 2017 | 1.454 | 1.469 | 1.432 | 1.447 | 219,262 | +0.01(+0.51%) |
Feb 28, 2017 | 1.462 | 1.498 | 1.403 | 1.440 | 510,128 | +0.01(+1.03%) |
Feb 27, 2017 | 1.410 | 1.469 | 1.381 | 1.425 | 318,770 | +0.01(+1.04%) |
Feb 24, 2017 | 1.373 | 1.424 | 1.322 | 1.410 | 478,913 | +0.10(+7.87%) |
Feb 23, 2017 | 1.307 | 1.359 | 1.285 | 1.307 | 308,464 | +0.01(+0.56%) |
Feb 22, 2017 | 1.278 | 1.300 | 1.263 | 1.300 | 108,553 | +0.01(+1.15%) |
Feb 21, 2017 | 1.256 | 1.316 | 1.249 | 1.285 | 258,023 | +0.03(+2.33%) |
Feb 17, 2017 | 1.256 | 1.256 | 1.256 | 0 | +0.02(+1.79%) | |
Feb 16, 2017 | 1.256 | 1.256 | 1.212 | 1.234 | 118,183 | -0.04(-2.89%) |
Feb 15, 2017 | 1.271 | 1.285 | 1.249 | 1.271 | 168,508 | +0.00(+0.00%) |
Feb 14, 2017 | 1.234 | 1.278 | 1.212 | 1.271 | 288,457 | +0.06(+4.85%) |
Feb 13, 2017 | 1.190 | 1.227 | 1.175 | 1.212 | 106,966 | +0.03(+2.48%) |
Feb 10, 2017 | 1.153 | 1.197 | 1.116 | 1.183 | 185,252 | +0.03(+2.22%) |
Feb 09, 2017 | 1.094 | 1.190 | 1.094 | 1.157 | 118,213 | +0.06(+5.70%) |
Feb 08, 2017 | 1.065 | 1.102 | 1.043 | 1.094 | 144,302 | +0.01(+1.36%) |
Feb 07, 2017 | 1.072 | 1.087 | 1.058 | 1.080 | 94,710 | +0.01(+0.68%) |
Feb 06, 2017 | 1.138 | 1.153 | 1.065 | 1.072 | 313,544 | -0.07(-6.41%) |
Feb 03, 2017 | 1.175 | 1.212 | 1.131 | 1.146 | 584,333 | -0.02(-1.89%) |
Feb 02, 2017 | 1.219 | 1.359 | 1.146 | 1.168 | 1,670,695 | +0.07(+6.00%) |
Feb 01, 2017 | 0.9401 | 1.197 | 0.9254 | 1.102 | 2,770,525 | +0.23(+26.05%) |
Jan 31, 2017 | 0.9034 | 0.9034 | 0.8520 | 0.8740 | 302,668 | -0.04(-4.03%) |
Jan 30, 2017 | 0.8814 | 0.9108 | 0.8593 | 0.9108 | 289,274 | +0.02(+2.48%) |
Jan 27, 2017 | 0.8814 | 0.9181 | 0.8447 | 0.8887 | 129,264 | +0.01(+0.83%) |
Jan 26, 2017 | 0.8740 | 0.8837 | 0.8300 | 0.8814 | 265,515 | +0.01(+1.69%) |
Jan 25, 2017 | 0.8667 | 0.8814 | 0.8593 | 0.8667 | 159,921 | +0.00(+0.00%) |
Jan 24, 2017 | 0.8520 | 0.8740 | 0.8487 | 0.8667 | 111,768 | +0.00(+0.00%) |
Jan 23, 2017 | 0.8373 | 0.8593 | 0.8270 | 0.8667 | 177,147 | +0.02(+2.61%) |
Jan 20, 2017 | 0.8300 | 0.8520 | 0.8153 | 0.8447 | 101,653 | +0.03(+3.60%) |
Jan 19, 2017 | 0.8226 | 0.8447 | 0.8153 | 0.8153 | 154,489 | +0.00(+0.00%) |
Jan 18, 2017 | 0.8153 | 0.8520 | 0.8153 | 0.8153 | 144,418 | +0.00(+0.00%) |
Jan 17, 2017 | 0.8373 | 0.8520 | 0.8153 | 0.8153 | 222,304 | -0.01(-1.77%) |
Jan 13, 2017 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.01(-1.74%) | |
Jan 12, 2017 | 0.8226 | 0.8520 | 0.8129 | 0.8447 | 75,632 | +0.03(+3.60%) |
Jan 11, 2017 | 0.8373 | 0.8444 | 0.8079 | 0.8153 | 164,627 | -0.02(-2.63%) |
Jan 10, 2017 | 0.8373 | 0.8668 | 0.8079 | 0.8373 | 205,462 | +0.00(+0.00%) |
Jan 09, 2017 | 0.8447 | 0.8448 | 0.8079 | 0.8373 | 165,079 | -0.01(-0.87%) |
Jan 06, 2017 | 0.8447 | 0.8740 | 0.8373 | 0.8447 | 219,951 | -0.01(-1.53%) |
Jan 05, 2017 | 0.8593 | 0.8740 | 0.7932 | 0.8578 | 434,849 | -0.00(-0.18%) |
Jan 04, 2017 | 0.8447 | 0.8740 | 0.7932 | 0.8593 | 338,862 | +0.01(+1.74%) |