Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.723 | 2.795 | 2.638 | 2.664 | 11,986,477 | -0.10(-3.55%) |
Feb 27, 2017 | 2.678 | 2.795 | 2.658 | 2.763 | 10,290,597 | +0.08(+2.93%) |
Feb 24, 2017 | 2.664 | 2.733 | 2.638 | 2.684 | 8,726,441 | -0.03(-0.97%) |
Feb 23, 2017 | 2.808 | 2.861 | 2.678 | 2.710 | 16,256,499 | -0.05(-1.90%) |
Feb 22, 2017 | 2.782 | 2.802 | 2.723 | 2.763 | 14,737,595 | -0.09(-3.21%) |
Feb 21, 2017 | 2.861 | 2.874 | 2.815 | 2.854 | 9,423,520 | +0.06(+2.11%) |
Feb 17, 2017 | 2.795 | 2.795 | 2.795 | 0 | -0.04(-1.39%) | |
Feb 16, 2017 | 2.867 | 2.874 | 2.756 | 2.835 | 17,614,326 | +0.03(+1.17%) |
Feb 15, 2017 | 2.802 | 2.861 | 2.776 | 2.802 | 15,864,256 | +0.03(+1.18%) |
Feb 14, 2017 | 2.776 | 2.782 | 2.691 | 2.769 | 6,668,447 | +0.01(+0.24%) |
Feb 13, 2017 | 2.750 | 2.802 | 2.743 | 2.763 | 13,666,565 | +0.07(+2.43%) |
Feb 10, 2017 | 2.638 | 2.697 | 2.632 | 2.697 | 12,283,294 | +0.09(+3.52%) |
Feb 09, 2017 | 2.573 | 2.619 | 2.533 | 2.606 | 19,614,142 | +0.03(+1.27%) |
Feb 08, 2017 | 2.507 | 2.573 | 2.475 | 2.573 | 13,358,008 | +0.03(+1.29%) |
Feb 07, 2017 | 2.632 | 2.642 | 2.527 | 2.540 | 10,562,486 | -0.05(-2.02%) |
Feb 06, 2017 | 2.645 | 2.651 | 2.573 | 2.592 | 6,633,350 | -0.05(-1.74%) |
Feb 03, 2017 | 2.625 | 2.645 | 2.553 | 2.638 | 25,236,030 | -0.01(-0.25%) |
Feb 02, 2017 | 2.612 | 2.671 | 2.606 | 2.645 | 8,591,087 | +0.05(+2.02%) |
Feb 01, 2017 | 2.553 | 2.592 | 2.517 | 2.592 | 8,715,729 | +0.09(+3.39%) |
Jan 31, 2017 | 2.533 | 2.579 | 2.475 | 2.507 | 7,202,059 | -0.01(-0.52%) |
Jan 30, 2017 | 2.547 | 2.573 | 2.494 | 2.520 | 8,316,176 | -0.07(-2.53%) |
Jan 27, 2017 | 2.586 | 2.606 | 2.507 | 2.586 | 6,392,426 | +0.02(+0.77%) |
Jan 26, 2017 | 2.547 | 2.579 | 2.520 | 2.566 | 8,400,754 | -0.02(-0.76%) |
Jan 25, 2017 | 2.586 | 2.599 | 2.481 | 2.586 | 11,334,730 | +0.01(+0.25%) |
Jan 24, 2017 | 2.651 | 2.691 | 2.533 | 2.579 | 17,135,940 | -0.05(-1.99%) |
Jan 23, 2017 | 2.566 | 2.638 | 2.527 | 2.632 | 9,729,777 | +0.12(+4.96%) |
Jan 20, 2017 | 2.468 | 2.527 | 2.435 | 2.507 | 11,152,483 | +0.03(+1.32%) |
Jan 19, 2017 | 2.501 | 2.520 | 2.442 | 2.475 | 15,882,320 | -0.05(-2.07%) |
Jan 18, 2017 | 2.638 | 2.723 | 2.475 | 2.527 | 23,326,362 | -0.11(-4.22%) |
Jan 17, 2017 | 2.619 | 2.678 | 2.576 | 2.638 | 10,819,438 | -0.01(-0.49%) |
Jan 13, 2017 | 2.651 | 2.651 | 2.651 | 0 | +0.03(+1.00%) | |
Jan 12, 2017 | 2.619 | 2.658 | 2.586 | 2.625 | 13,157,863 | +0.03(+1.26%) |
Jan 11, 2017 | 2.422 | 2.606 | 2.409 | 2.592 | 21,658,578 | +0.16(+6.45%) |
Jan 10, 2017 | 2.422 | 2.455 | 2.396 | 2.435 | 9,795,844 | +0.09(+3.62%) |
Jan 09, 2017 | 2.422 | 2.435 | 2.347 | 2.350 | 13,614,970 | +0.02(+0.84%) |
Jan 06, 2017 | 2.370 | 2.389 | 2.331 | 2.331 | 7,850,705 | -0.06(-2.47%) |
Jan 05, 2017 | 2.304 | 2.422 | 2.298 | 2.389 | 14,198,508 | +0.16(+7.04%) |
Jan 04, 2017 | 2.232 | 2.259 | 2.193 | 2.232 | 9,386,876 | +0.03(+1.19%) |
Jan 03, 2017 | 2.232 | 2.239 | 2.167 | 2.206 | 16,107,028 | +0.15(+7.32%) |
Dec 30, 2016 | 2.056 | 2.056 | 2.056 | 0 | -0.05(-2.48%) | |
Dec 29, 2016 | 2.154 | 2.173 | 2.108 | 2.108 | 8,016,487 | -0.01(-0.62%) |
Dec 28, 2016 | 2.259 | 2.272 | 2.115 | 2.121 | 18,511,026 | -0.06(-2.70%) |
Dec 27, 2016 | 2.134 | 2.206 | 2.121 | 2.180 | 14,518,420 | +0.10(+4.72%) |
Dec 23, 2016 | 2.082 | 2.082 | 2.082 | 0 | +0.03(+1.27%) | |
Dec 22, 2016 | 2.088 | 2.115 | 2.029 | 2.056 | 10,528,378 | -0.03(-1.57%) |
Dec 21, 2016 | 2.134 | 2.151 | 2.075 | 2.088 | 14,372,627 | +0.01(+0.31%) |
Dec 20, 2016 | 2.069 | 2.092 | 2.010 | 2.082 | 16,203,369 | +0.05(+2.58%) |
Dec 19, 2016 | 2.154 | 2.167 | 2.006 | 2.029 | 24,851,696 | -0.08(-3.73%) |
Dec 16, 2016 | 2.213 | 2.232 | 2.101 | 2.108 | 12,671,265 | -0.12(-5.57%) |
Dec 15, 2016 | 2.154 | 2.252 | 2.134 | 2.232 | 16,207,323 | +0.12(+5.90%) |
Dec 14, 2016 | 2.180 | 2.259 | 2.105 | 2.108 | 39,595,376 | -0.20(-8.52%) |
Dec 13, 2016 | 2.370 | 2.416 | 2.298 | 2.304 | 13,258,755 | -0.10(-4.09%) |
Dec 12, 2016 | 2.396 | 2.442 | 2.350 | 2.403 | 14,699,695 | -0.09(-3.67%) |
Dec 09, 2016 | 2.606 | 2.619 | 2.468 | 2.494 | 16,373,789 | -0.16(-5.93%) |
Dec 08, 2016 | 2.684 | 2.697 | 2.602 | 2.651 | 14,830,487 | -0.03(-1.22%) |
Dec 07, 2016 | 2.573 | 2.684 | 2.566 | 2.684 | 29,286,430 | +0.14(+5.40%) |
Dec 06, 2016 | 2.455 | 2.553 | 2.442 | 2.547 | 12,713,756 | +0.02(+0.78%) |
Dec 05, 2016 | 2.507 | 2.560 | 2.475 | 2.527 | 14,351,181 | +0.08(+3.21%) |
Dec 02, 2016 | 2.337 | 2.481 | 2.331 | 2.448 | 30,048,920 | -0.03(-1.06%) |
Dec 01, 2016 | 2.592 | 2.612 | 2.429 | 2.475 | 33,390,788 | -0.17(-6.44%) |
Nov 30, 2016 | 2.658 | 2.736 | 2.612 | 2.645 | 20,920,324 | -0.03(-1.22%) |
Nov 29, 2016 | 2.730 | 2.756 | 2.638 | 2.678 | 19,643,756 | -0.12(-4.44%) |
Nov 28, 2016 | 2.743 | 2.818 | 2.723 | 2.802 | 10,745,403 | +0.10(+3.63%) |
Nov 25, 2016 | 2.723 | 2.723 | 2.658 | 2.704 | 7,187,984 | -0.09(-3.05%) |
Nov 23, 2016 | 2.789 | 2.789 | 2.789 | 0 | +0.05(+1.91%) | |
Nov 22, 2016 | 2.730 | 2.743 | 2.658 | 2.736 | 14,683,843 | +0.12(+4.65%) |
Nov 21, 2016 | 2.628 | 2.654 | 2.582 | 2.615 | 11,933,227 | +0.08(+3.36%) |
Nov 18, 2016 | 2.491 | 2.562 | 2.412 | 2.530 | 17,965,816 | +0.10(+4.03%) |
Nov 17, 2016 | 2.445 | 2.513 | 2.425 | 2.432 | 9,416,253 | +0.01(+0.54%) |
Nov 16, 2016 | 2.451 | 2.451 | 2.327 | 2.419 | 14,633,212 | -0.05(-2.12%) |
Nov 15, 2016 | 2.517 | 2.530 | 2.458 | 2.471 | 13,975,994 | -0.08(-3.32%) |
Nov 14, 2016 | 2.386 | 2.562 | 2.366 | 2.556 | 24,267,924 | +0.20(+8.31%) |
Nov 11, 2016 | 2.406 | 2.419 | 2.177 | 2.360 | 26,723,630 | -0.05(-2.17%) |
Nov 10, 2016 | 2.471 | 2.582 | 2.393 | 2.412 | 47,622,880 | -0.03(-1.34%) |
Nov 09, 2016 | 2.321 | 2.497 | 2.321 | 2.445 | 29,397,340 | +0.16(+6.86%) |
Nov 08, 2016 | 2.223 | 2.327 | 2.177 | 2.288 | 15,243,358 | +0.03(+1.45%) |
Nov 07, 2016 | 2.196 | 2.268 | 2.183 | 2.255 | 17,403,366 | +0.18(+8.83%) |
Nov 04, 2016 | 2.026 | 2.131 | 1.997 | 2.072 | 13,180,629 | +0.05(+2.26%) |
Nov 03, 2016 | 2.085 | 2.125 | 2.007 | 2.026 | 26,311,544 | -0.01(-0.64%) |
Nov 02, 2016 | 2.111 | 2.111 | 2.013 | 2.040 | 9,819,581 | -0.07(-3.41%) |
Nov 01, 2016 | 2.236 | 2.262 | 2.085 | 2.111 | 23,744,840 | -0.13(-5.83%) |
Oct 31, 2016 | 2.262 | 2.268 | 2.190 | 2.242 | 19,485,094 | +0.02(+0.88%) |
Oct 28, 2016 | 2.236 | 2.242 | 2.187 | 2.223 | 22,088,202 | +0.05(+2.41%) |
Oct 27, 2016 | 2.223 | 2.229 | 2.170 | 2.170 | 11,606,277 | -0.01(-0.60%) |
Oct 26, 2016 | 2.151 | 2.196 | 2.125 | 2.183 | 14,334,376 | -0.01(-0.30%) |
Oct 25, 2016 | 2.125 | 2.236 | 2.125 | 2.190 | 12,852,607 | +0.00(+0.00%) |
Oct 24, 2016 | 2.301 | 2.301 | 2.177 | 2.190 | 18,400,082 | +0.01(+0.30%) |
Oct 21, 2016 | 2.098 | 2.196 | 2.079 | 2.183 | 19,879,938 | +0.07(+3.41%) |
Oct 20, 2016 | 2.046 | 2.138 | 2.040 | 2.111 | 11,464,326 | +0.05(+2.22%) |
Oct 19, 2016 | 2.026 | 2.079 | 2.023 | 2.066 | 14,583,795 | +0.03(+1.61%) |
Oct 18, 2016 | 1.987 | 2.059 | 1.975 | 2.033 | 13,344,790 | +0.10(+5.42%) |
Oct 17, 2016 | 1.915 | 1.948 | 1.909 | 1.928 | 4,297,410 | +0.03(+1.72%) |
Oct 14, 2016 | 1.961 | 1.961 | 1.896 | 1.896 | 8,226,664 | +0.00(+0.00%) |
Oct 13, 2016 | 1.870 | 1.906 | 1.830 | 1.896 | 16,103,137 | +0.00(+0.00%) |
Oct 12, 2016 | 1.896 | 1.948 | 1.819 | 1.896 | 5,738,998 | -0.01(-0.34%) |
Oct 11, 2016 | 1.968 | 1.981 | 1.902 | 1.902 | 13,987,905 | -0.07(-3.32%) |
Oct 10, 2016 | 1.955 | 1.987 | 1.932 | 1.968 | 18,173,778 | +0.02(+1.01%) |
Oct 07, 2016 | 1.928 | 1.958 | 1.889 | 1.948 | 24,703,802 | +0.07(+3.83%) |
Oct 06, 2016 | 1.817 | 1.889 | 1.817 | 1.876 | 14,209,709 | +0.05(+2.50%) |
Oct 05, 2016 | 1.791 | 1.837 | 1.772 | 1.830 | 8,517,119 | +0.08(+4.48%) |
Oct 04, 2016 | 1.804 | 1.827 | 1.745 | 1.752 | 6,656,457 | -0.08(-4.29%) |
Oct 03, 2016 | 1.785 | 1.830 | 1.772 | 1.830 | 7,267,303 | +0.05(+2.94%) |
Sep 30, 2016 | 1.811 | 1.824 | 1.775 | 1.778 | 7,893,773 | -0.01(-0.37%) |
Sep 29, 2016 | 1.824 | 1.870 | 1.765 | 1.785 | 16,752,763 | -0.04(-2.15%) |
Sep 28, 2016 | 1.765 | 1.824 | 1.739 | 1.824 | 8,139,965 | +0.08(+4.89%) |
Sep 27, 2016 | 1.732 | 1.745 | 1.680 | 1.739 | 5,837,978 | +0.01(+0.76%) |
Sep 26, 2016 | 1.700 | 1.752 | 1.700 | 1.726 | 7,855,246 | -0.02(-1.12%) |
Sep 23, 2016 | 1.719 | 1.785 | 1.706 | 1.745 | 10,685,749 | +0.00(+0.00%) |
Sep 22, 2016 | 1.817 | 1.837 | 1.742 | 1.745 | 10,163,486 | -0.03(-1.48%) |
Sep 21, 2016 | 1.713 | 1.791 | 1.687 | 1.772 | 11,944,530 | +0.11(+6.69%) |
Sep 20, 2016 | 1.706 | 1.706 | 1.628 | 1.660 | 11,100,243 | -0.01(-0.39%) |
Sep 19, 2016 | 1.706 | 1.739 | 1.644 | 1.667 | 10,521,517 | +0.00(+0.00%) |
Sep 16, 2016 | 1.660 | 1.680 | 1.615 | 1.667 | 20,858,582 | -0.05(-2.67%) |
Sep 15, 2016 | 1.700 | 1.726 | 1.660 | 1.713 | 10,661,380 | +0.02(+1.16%) |
Sep 14, 2016 | 1.687 | 1.732 | 1.647 | 1.693 | 18,579,766 | +0.01(+0.78%) |
Sep 13, 2016 | 1.824 | 1.843 | 1.667 | 1.680 | 15,013,347 | -0.19(-10.14%) |
Sep 12, 2016 | 1.765 | 1.876 | 1.752 | 1.870 | 15,170,125 | +0.07(+3.62%) |
Sep 09, 2016 | 1.896 | 1.909 | 1.798 | 1.804 | 16,646,153 | -0.15(-7.69%) |
Sep 08, 2016 | 1.961 | 1.987 | 1.909 | 1.955 | 23,950,916 | +0.05(+2.75%) |
Sep 07, 2016 | 1.948 | 1.961 | 1.870 | 1.902 | 10,610,473 | -0.03(-1.69%) |
Sep 06, 2016 | 1.922 | 1.935 | 1.870 | 1.935 | 9,395,624 | +0.05(+2.42%) |
Sep 02, 2016 | 1.817 | 1.889 | 1.889 | 1.889 | 20,894,606 | +0.12(+7.04%) |
Sep 01, 2016 | 1.811 | 1.817 | 1.758 | 1.765 | 22,986,876 | -0.04(-2.17%) |
Aug 31, 2016 | 1.843 | 1.863 | 1.758 | 1.804 | 18,674,356 | -0.02(-1.08%) |
Aug 30, 2016 | 1.857 | 1.902 | 1.804 | 1.824 | 8,385,329 | -0.03(-1.76%) |
Aug 29, 2016 | 1.811 | 1.876 | 1.798 | 1.857 | 6,668,227 | +0.05(+2.53%) |
Aug 26, 2016 | 1.857 | 1.915 | 1.791 | 1.811 | 9,902,772 | -0.01(-0.72%) |
Aug 25, 2016 | 1.857 | 1.883 | 1.811 | 1.824 | 8,871,104 | +0.01(+0.36%) |
Aug 24, 2016 | 1.896 | 1.909 | 1.814 | 1.817 | 19,106,468 | -0.12(-6.08%) |
Aug 23, 2016 | 1.994 | 2.026 | 1.928 | 1.935 | 25,904,458 | +0.01(+0.31%) |
Aug 22, 2016 | 2.033 | 2.049 | 1.929 | 1.929 | 19,339,476 | -0.12(-5.73%) |
Aug 19, 2016 | 2.053 | 2.066 | 1.981 | 2.046 | 22,600,326 | -0.01(-0.32%) |
Aug 18, 2016 | 2.046 | 2.079 | 2.033 | 2.053 | 30,694,104 | +0.07(+3.62%) |
Aug 17, 2016 | 1.870 | 2.001 | 1.851 | 1.981 | 24,973,266 | +0.05(+2.70%) |
Aug 16, 2016 | 1.961 | 2.014 | 1.913 | 1.929 | 20,919,576 | -0.03(-1.33%) |
Aug 15, 2016 | 1.851 | 1.961 | 1.844 | 1.955 | 19,622,612 | +0.14(+7.53%) |
Aug 12, 2016 | 1.825 | 1.890 | 1.818 | 1.818 | 14,389,129 | -0.03(-1.76%) |
Aug 11, 2016 | 1.786 | 1.851 | 1.733 | 1.851 | 21,893,150 | +0.09(+5.19%) |
Aug 10, 2016 | 1.786 | 1.812 | 1.707 | 1.759 | 27,035,992 | +0.08(+4.65%) |
Aug 09, 2016 | 1.694 | 1.746 | 1.675 | 1.681 | 34,456,208 | +0.03(+1.57%) |
Aug 08, 2016 | 1.733 | 1.753 | 1.623 | 1.655 | 28,429,894 | -0.08(-4.87%) |
Aug 05, 2016 | 1.688 | 1.740 | 1.668 | 1.740 | 26,150,728 | +0.09(+5.53%) |
Aug 04, 2016 | 1.603 | 1.668 | 1.584 | 1.649 | 29,864,524 | +0.10(+6.30%) |
Aug 03, 2016 | 1.460 | 1.551 | 1.427 | 1.551 | 10,896,780 | +0.08(+5.78%) |
Aug 02, 2016 | 1.551 | 1.570 | 1.466 | 1.466 | 9,286,400 | -0.07(-4.66%) |
Aug 01, 2016 | 1.557 | 1.574 | 1.531 | 1.538 | 20,069,818 | +0.00(+0.00%) |
Jul 29, 2016 | 1.518 | 1.538 | 1.486 | 1.538 | 10,287,692 | +0.03(+2.16%) |
Jul 28, 2016 | 1.518 | 1.531 | 1.469 | 1.505 | 12,674,881 | -0.03(-1.70%) |
Jul 27, 2016 | 1.512 | 1.555 | 1.512 | 1.531 | 20,547,522 | +0.04(+2.62%) |
Jul 26, 2016 | 1.421 | 1.492 | 1.414 | 1.492 | 19,242,882 | +0.08(+6.02%) |
Jul 25, 2016 | 1.440 | 1.447 | 1.388 | 1.408 | 11,855,752 | -0.01(-0.92%) |
Jul 22, 2016 | 1.362 | 1.427 | 1.342 | 1.421 | 12,967,938 | +0.08(+5.83%) |
Jul 21, 2016 | 1.355 | 1.382 | 1.329 | 1.342 | 15,711,957 | +0.01(+0.98%) |
Jul 20, 2016 | 1.355 | 1.375 | 1.329 | 1.329 | 11,545,861 | -0.03(-2.39%) |
Jul 19, 2016 | 1.382 | 1.401 | 1.342 | 1.362 | 12,218,383 | -0.03(-2.34%) |
Jul 18, 2016 | 1.349 | 1.408 | 1.336 | 1.395 | 15,609,939 | +0.05(+3.38%) |
Jul 15, 2016 | 1.329 | 1.362 | 1.316 | 1.349 | 10,189,777 | +0.02(+1.47%) |
Jul 14, 2016 | 1.401 | 1.411 | 1.323 | 1.329 | 12,364,424 | -0.03(-1.92%) |
Jul 13, 2016 | 1.303 | 1.368 | 1.219 | 1.355 | 27,019,158 | +0.05(+3.48%) |
Jul 12, 2016 | 1.264 | 1.326 | 1.264 | 1.310 | 33,976,488 | +0.08(+6.92%) |
Jul 11, 2016 | 1.219 | 1.238 | 1.199 | 1.225 | 10,687,171 | +0.03(+2.17%) |
Jul 08, 2016 | 1.193 | 1.212 | 1.189 | 1.199 | 5,106,651 | +0.05(+4.55%) |
Jul 07, 2016 | 1.193 | 1.212 | 1.140 | 1.147 | 4,340,016 | -0.03(-2.22%) |
Jul 06, 2016 | 1.166 | 1.186 | 1.121 | 1.173 | 5,898,743 | +0.01(+0.56%) |
Jul 05, 2016 | 1.219 | 1.238 | 1.163 | 1.166 | 5,777,126 | -0.07(-5.79%) |
Jul 01, 2016 | 1.186 | 1.238 | 1.238 | 1.238 | 15,483,612 | +0.05(+4.40%) |
Jun 30, 2016 | 1.140 | 1.186 | 1.127 | 1.186 | 17,928,468 | +0.05(+4.00%) |
Jun 29, 2016 | 1.147 | 1.176 | 1.131 | 1.140 | 13,603,975 | +0.03(+2.34%) |
Jun 28, 2016 | 1.127 | 1.140 | 1.088 | 1.114 | 12,586,985 | +0.03(+3.01%) |
Jun 27, 2016 | 1.134 | 1.134 | 1.062 | 1.082 | 6,407,204 | -0.03(-2.35%) |
Jun 24, 2016 | 1.114 | 1.166 | 1.095 | 1.108 | 12,844,053 | -0.10(-8.60%) |
Jun 23, 2016 | 1.134 | 1.212 | 1.121 | 1.212 | 10,044,693 | +0.10(+9.41%) |
Jun 22, 2016 | 1.101 | 1.140 | 1.095 | 1.108 | 4,119,509 | +0.01(+1.19%) |
Jun 21, 2016 | 1.121 | 1.127 | 1.078 | 1.095 | 9,418,828 | -0.02(-1.75%) |
Jun 20, 2016 | 1.153 | 1.160 | 1.101 | 1.114 | 3,684,995 | -0.01(-0.58%) |
Jun 17, 2016 | 1.147 | 1.166 | 1.108 | 1.121 | 7,420,360 | +0.01(+0.59%) |
Jun 16, 2016 | 1.082 | 1.121 | 1.049 | 1.114 | 4,067,702 | +0.02(+1.79%) |
Jun 15, 2016 | 1.069 | 1.108 | 1.062 | 1.095 | 5,287,734 | +0.05(+4.35%) |
Jun 14, 2016 | 1.082 | 1.127 | 1.030 | 1.049 | 8,758,335 | -0.03(-3.01%) |
Jun 13, 2016 | 1.062 | 1.095 | 1.049 | 1.082 | 9,689,431 | -0.01(-1.19%) |
Jun 10, 2016 | 1.108 | 1.134 | 1.095 | 1.095 | 4,021,064 | -0.07(-6.15%) |
Jun 09, 2016 | 1.232 | 1.232 | 1.160 | 1.166 | 7,689,801 | -0.08(-6.77%) |
Jun 08, 2016 | 1.219 | 1.251 | 1.202 | 1.251 | 8,111,051 | +0.08(+7.26%) |
Jun 07, 2016 | 1.153 | 1.212 | 1.153 | 1.166 | 7,185,342 | +0.00(+0.00%) |
Jun 06, 2016 | 1.127 | 1.179 | 1.114 | 1.166 | 12,635,259 | +0.07(+5.92%) |
Jun 03, 2016 | 1.056 | 1.137 | 1.056 | 1.101 | 27,149,526 | +0.07(+6.96%) |
Jun 02, 2016 | 1.004 | 1.049 | 0.9905 | 1.030 | 9,013,213 | +0.01(+1.28%) |
Jun 01, 2016 | 1.004 | 1.023 | 0.9775 | 1.017 | 8,510,385 | +0.01(+1.30%) |
May 31, 2016 | 1.010 | 1.030 | 0.9807 | 1.004 | 14,891,940 | -0.03(-2.53%) |
May 27, 2016 | 1.056 | 1.030 | 1.030 | 1.030 | 14,223,592 | -0.06(-5.39%) |
May 26, 2016 | 1.062 | 1.108 | 1.056 | 1.088 | 11,172,328 | +0.04(+3.73%) |
May 25, 2016 | 1.043 | 1.088 | 1.031 | 1.049 | 8,940,027 | +0.02(+1.90%) |
May 24, 2016 | 1.069 | 1.088 | 1.004 | 1.030 | 12,751,247 | -0.03(-2.47%) |
May 23, 2016 | 1.030 | 1.088 | 1.013 | 1.056 | 14,710,277 | +0.00(+0.00%) |
May 20, 2016 | 1.049 | 1.088 | 1.030 | 1.056 | 12,711,961 | +0.03(+3.18%) |
May 19, 2016 | 1.043 | 1.043 | 0.9938 | 1.023 | 8,346,348 | -0.04(-3.68%) |
May 18, 2016 | 1.069 | 1.127 | 1.056 | 1.062 | 18,094,160 | -0.05(-4.68%) |
May 17, 2016 | 1.056 | 1.147 | 1.036 | 1.114 | 34,426,396 | -0.01(-0.58%) |
May 16, 2016 | 1.232 | 1.271 | 1.082 | 1.121 | 27,724,468 | -0.08(-7.03%) |
May 13, 2016 | 1.290 | 1.303 | 1.193 | 1.206 | 21,200,268 | -0.10(-7.50%) |
May 12, 2016 | 1.355 | 1.375 | 1.271 | 1.303 | 10,095,949 | -0.06(-4.31%) |
May 11, 2016 | 1.355 | 1.401 | 1.316 | 1.362 | 11,135,370 | +0.05(+3.98%) |
May 10, 2016 | 1.303 | 1.329 | 1.277 | 1.310 | 12,473,726 | +0.07(+5.79%) |
May 09, 2016 | 1.290 | 1.290 | 1.179 | 1.238 | 17,395,544 | -0.09(-6.86%) |
May 06, 2016 | 1.238 | 1.336 | 1.225 | 1.329 | 11,257,710 | +0.07(+5.70%) |
May 05, 2016 | 1.368 | 1.375 | 1.251 | 1.258 | 7,896,709 | -0.07(-5.39%) |
May 04, 2016 | 1.251 | 1.362 | 1.238 | 1.329 | 21,573,414 | +0.05(+4.08%) |
May 03, 2016 | 1.342 | 1.349 | 1.261 | 1.277 | 17,161,414 | -0.12(-8.41%) |
May 02, 2016 | 1.434 | 1.447 | 1.382 | 1.395 | 7,809,465 | -0.06(-4.04%) |
Apr 29, 2016 | 1.460 | 1.499 | 1.414 | 1.453 | 10,824,952 | +0.03(+2.29%) |
Apr 28, 2016 | 1.499 | 1.518 | 1.408 | 1.421 | 13,012,819 | -0.05(-3.54%) |
Apr 27, 2016 | 1.401 | 1.473 | 1.382 | 1.473 | 14,811,815 | +0.07(+4.63%) |
Apr 26, 2016 | 1.316 | 1.408 | 1.248 | 1.408 | 17,326,516 | +0.10(+7.46%) |
Apr 25, 2016 | 1.388 | 1.408 | 1.290 | 1.310 | 19,645,822 | -0.08(-6.08%) |
Apr 22, 2016 | 1.421 | 1.476 | 1.368 | 1.395 | 22,215,276 | -0.03(-1.83%) |
Apr 21, 2016 | 1.466 | 1.505 | 1.388 | 1.421 | 16,216,033 | -0.06(-3.96%) |
Apr 20, 2016 | 1.466 | 1.499 | 1.440 | 1.479 | 23,112,472 | +0.01(+0.89%) |
Apr 19, 2016 | 1.362 | 1.473 | 1.355 | 1.466 | 25,587,372 | +0.13(+9.76%) |
Apr 18, 2016 | 1.388 | 1.427 | 1.323 | 1.336 | 22,761,478 | -0.10(-7.24%) |
Apr 15, 2016 | 1.375 | 1.440 | 1.329 | 1.440 | 16,143,786 | +0.06(+4.25%) |
Apr 14, 2016 | 1.512 | 1.531 | 1.336 | 1.382 | 35,705,336 | -0.15(-9.79%) |
Apr 13, 2016 | 1.486 | 1.616 | 1.460 | 1.531 | 37,652,812 | +0.12(+8.29%) |
Apr 12, 2016 | 1.342 | 1.421 | 1.316 | 1.414 | 19,073,846 | +0.11(+8.50%) |
Apr 11, 2016 | 1.264 | 1.323 | 1.261 | 1.303 | 20,494,594 | +0.10(+8.11%) |
Apr 08, 2016 | 1.127 | 1.212 | 1.121 | 1.206 | 15,835,680 | +0.15(+14.20%) |
Apr 07, 2016 | 1.101 | 1.134 | 1.056 | 1.056 | 7,070,658 | -0.06(-5.26%) |
Apr 06, 2016 | 1.134 | 1.147 | 1.069 | 1.114 | 17,370,406 | -0.05(-4.47%) |
Apr 05, 2016 | 1.127 | 1.186 | 1.095 | 1.166 | 12,424,892 | +0.02(+1.70%) |
Apr 04, 2016 | 1.245 | 1.264 | 1.131 | 1.147 | 13,103,329 | -0.11(-8.81%) |
Apr 01, 2016 | 1.147 | 1.277 | 1.147 | 1.258 | 19,438,728 | +0.10(+8.43%) |
Mar 31, 2016 | 1.193 | 1.211 | 1.153 | 1.160 | 13,803,064 | -0.03(-2.20%) |
Mar 30, 2016 | 1.127 | 1.254 | 1.121 | 1.186 | 41,807,480 | +0.10(+9.64%) |
Mar 29, 2016 | 1.069 | 1.121 | 1.030 | 1.082 | 7,920,116 | -0.03(-2.35%) |
Mar 28, 2016 | 1.075 | 1.108 | 1.030 | 1.108 | 12,564,306 | +0.07(+6.92%) |
Mar 24, 2016 | 1.004 | 1.036 | 1.036 | 1.036 | 23,086,234 | +0.01(+1.27%) |
Mar 23, 2016 | 1.101 | 1.108 | 1.004 | 1.023 | 19,878,882 | -0.10(-8.72%) |
Mar 22, 2016 | 1.056 | 1.127 | 1.049 | 1.121 | 13,580,326 | +0.06(+5.52%) |
Mar 21, 2016 | 1.017 | 1.062 | 1.004 | 1.062 | 15,096,771 | +0.05(+4.49%) |
Mar 18, 2016 | 0.9775 | 1.017 | 0.9645 | 1.017 | 12,542,488 | +0.04(+4.00%) |
Mar 17, 2016 | 0.9514 | 0.9775 | 0.9025 | 0.9775 | 16,661,342 | +0.11(+12.78%) |
Mar 16, 2016 | 0.7755 | 0.8797 | 0.7755 | 0.8667 | 11,658,509 | +0.05(+5.56%) |
Mar 15, 2016 | 0.8863 | 0.8863 | 0.7820 | 0.8211 | 10,021,148 | -0.11(-11.89%) |
Mar 14, 2016 | 0.8993 | 0.9645 | 0.8928 | 0.9319 | 12,210,160 | +0.00(+0.00%) |
Mar 11, 2016 | 0.9384 | 0.9710 | 0.8797 | 0.9319 | 18,476,768 | -0.02(-2.05%) |
Mar 10, 2016 | 0.8472 | 0.9514 | 0.8472 | 0.9514 | 19,972,934 | +0.12(+14.06%) |
Mar 09, 2016 | 0.8667 | 0.8732 | 0.8276 | 0.8341 | 14,888,355 | +0.02(+2.40%) |
Mar 08, 2016 | 0.8341 | 0.8537 | 0.7820 | 0.8146 | 17,778,144 | -0.02(-2.34%) |
Mar 07, 2016 | 0.8276 | 0.8667 | 0.8178 | 0.8341 | 18,417,524 | +0.03(+4.07%) |
Mar 04, 2016 | 0.7494 | 0.8472 | 0.7233 | 0.8015 | 31,259,936 | +0.13(+19.42%) |
Mar 03, 2016 | 0.6712 | 0.6908 | 0.6517 | 0.6712 | 47,971,748 | +0.05(+8.42%) |
Mar 02, 2016 | 0.5983 | 0.6306 | 0.5879 | 0.6191 | 14,254,442 | +0.03(+4.86%) |