Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.163 | 2.264 | 2.137 | 2.227 | 10,535,809 | +0.05(+2.37%) |
Mar 30, 2017 | 2.253 | 2.285 | 2.163 | 2.176 | 16,897,320 | -0.10(-4.53%) |
Mar 29, 2017 | 2.259 | 2.298 | 2.240 | 2.279 | 9,668,720 | +0.03(+1.15%) |
Mar 28, 2017 | 2.247 | 2.272 | 2.195 | 2.253 | 17,903,880 | +0.01(+0.29%) |
Mar 27, 2017 | 2.227 | 2.256 | 2.182 | 2.247 | 18,757,730 | -0.05(-1.97%) |
Mar 24, 2017 | 2.343 | 2.376 | 2.259 | 2.292 | 11,988,143 | -0.03(-1.39%) |
Mar 23, 2017 | 2.408 | 2.447 | 2.318 | 2.324 | 18,196,154 | -0.10(-4.00%) |
Mar 22, 2017 | 2.337 | 2.479 | 2.298 | 2.421 | 24,669,642 | +0.00(+0.00%) |
Mar 21, 2017 | 2.582 | 2.608 | 2.401 | 2.421 | 20,978,582 | -0.20(-7.64%) |
Mar 20, 2017 | 2.492 | 2.634 | 2.479 | 2.621 | 14,094,411 | +0.08(+3.31%) |
Mar 17, 2017 | 2.640 | 2.663 | 2.537 | 2.537 | 13,514,015 | -0.08(-3.20%) |
Mar 16, 2017 | 2.698 | 2.705 | 2.608 | 2.621 | 16,546,694 | -0.03(-1.22%) |
Mar 15, 2017 | 2.524 | 2.673 | 2.485 | 2.653 | 22,846,152 | +0.16(+6.48%) |
Mar 14, 2017 | 2.460 | 2.511 | 2.440 | 2.492 | 8,591,074 | -0.01(-0.26%) |
Mar 13, 2017 | 2.421 | 2.505 | 2.421 | 2.498 | 11,810,193 | +0.08(+3.20%) |
Mar 10, 2017 | 2.447 | 2.463 | 2.350 | 2.421 | 25,013,566 | +0.02(+0.81%) |
Mar 09, 2017 | 2.479 | 2.511 | 2.337 | 2.401 | 21,043,340 | -0.04(-1.59%) |
Mar 08, 2017 | 2.518 | 2.531 | 2.440 | 2.440 | 32,239,096 | -0.23(-8.47%) |
Mar 07, 2017 | 2.757 | 2.757 | 2.660 | 2.666 | 17,995,770 | +0.01(+0.24%) |
Mar 06, 2017 | 2.731 | 2.763 | 2.656 | 2.660 | 13,842,634 | -0.08(-2.83%) |
Mar 03, 2017 | 2.666 | 2.747 | 2.647 | 2.737 | 10,947,981 | +0.08(+3.16%) |
Mar 02, 2017 | 2.724 | 2.744 | 2.634 | 2.653 | 13,190,168 | -0.08(-3.07%) |
Mar 01, 2017 | 2.705 | 2.795 | 2.686 | 2.737 | 22,314,040 | +0.11(+4.18%) |
Feb 28, 2017 | 2.686 | 2.757 | 2.602 | 2.627 | 12,155,392 | -0.10(-3.55%) |
Feb 27, 2017 | 2.640 | 2.757 | 2.621 | 2.724 | 10,435,614 | +0.08(+2.93%) |
Feb 24, 2017 | 2.627 | 2.695 | 2.602 | 2.647 | 8,849,416 | -0.03(-0.97%) |
Feb 23, 2017 | 2.769 | 2.821 | 2.640 | 2.673 | 16,485,588 | -0.05(-1.90%) |
Feb 22, 2017 | 2.744 | 2.763 | 2.686 | 2.724 | 14,945,279 | -0.09(-3.21%) |
Feb 21, 2017 | 2.821 | 2.834 | 2.776 | 2.815 | 9,556,317 | +0.06(+2.11%) |
Feb 17, 2017 | 2.757 | 2.757 | 2.757 | 0 | -0.04(-1.39%) | |
Feb 16, 2017 | 2.828 | 2.834 | 2.718 | 2.795 | 17,862,550 | +0.03(+1.17%) |
Feb 15, 2017 | 2.763 | 2.821 | 2.737 | 2.763 | 16,087,817 | +0.03(+1.18%) |
Feb 14, 2017 | 2.737 | 2.744 | 2.653 | 2.731 | 6,762,420 | +0.01(+0.24%) |
Feb 13, 2017 | 2.711 | 2.763 | 2.705 | 2.724 | 13,859,157 | +0.06(+2.43%) |
Feb 10, 2017 | 2.602 | 2.660 | 2.595 | 2.660 | 12,456,392 | +0.09(+3.52%) |
Feb 09, 2017 | 2.537 | 2.582 | 2.498 | 2.569 | 19,890,548 | +0.03(+1.27%) |
Feb 08, 2017 | 2.472 | 2.537 | 2.440 | 2.537 | 13,546,251 | +0.03(+1.29%) |
Feb 07, 2017 | 2.595 | 2.606 | 2.492 | 2.505 | 10,711,334 | -0.05(-2.02%) |
Feb 06, 2017 | 2.608 | 2.614 | 2.537 | 2.556 | 6,726,828 | -0.05(-1.74%) |
Feb 03, 2017 | 2.589 | 2.608 | 2.518 | 2.602 | 25,591,660 | -0.01(-0.25%) |
Feb 02, 2017 | 2.576 | 2.634 | 2.569 | 2.608 | 8,712,153 | +0.05(+2.02%) |
Feb 01, 2017 | 2.518 | 2.556 | 2.482 | 2.556 | 8,838,552 | +0.08(+3.39%) |
Jan 31, 2017 | 2.498 | 2.543 | 2.440 | 2.472 | 7,303,552 | -0.01(-0.52%) |
Jan 30, 2017 | 2.511 | 2.537 | 2.460 | 2.485 | 8,433,369 | -0.06(-2.53%) |
Jan 27, 2017 | 2.550 | 2.569 | 2.472 | 2.550 | 6,482,509 | +0.02(+0.77%) |
Jan 26, 2017 | 2.511 | 2.543 | 2.485 | 2.531 | 8,519,139 | -0.02(-0.76%) |
Jan 25, 2017 | 2.550 | 2.563 | 2.447 | 2.550 | 11,494,461 | +0.01(+0.25%) |
Jan 24, 2017 | 2.614 | 2.653 | 2.498 | 2.543 | 17,377,422 | -0.05(-1.99%) |
Jan 23, 2017 | 2.531 | 2.602 | 2.492 | 2.595 | 9,866,890 | +0.12(+4.96%) |
Jan 20, 2017 | 2.434 | 2.492 | 2.401 | 2.472 | 11,309,645 | +0.03(+1.32%) |
Jan 19, 2017 | 2.466 | 2.485 | 2.408 | 2.440 | 16,106,136 | -0.05(-2.07%) |
Jan 18, 2017 | 2.602 | 2.686 | 2.440 | 2.492 | 23,655,082 | -0.11(-4.22%) |
Jan 17, 2017 | 2.582 | 2.640 | 2.540 | 2.602 | 10,971,907 | -0.01(-0.49%) |
Jan 13, 2017 | 2.614 | 2.614 | 2.614 | 0 | +0.03(+1.00%) | |
Jan 12, 2017 | 2.582 | 2.621 | 2.550 | 2.589 | 13,343,285 | +0.03(+1.26%) |
Jan 11, 2017 | 2.389 | 2.569 | 2.376 | 2.556 | 21,963,794 | +0.15(+6.45%) |
Jan 10, 2017 | 2.389 | 2.421 | 2.363 | 2.401 | 9,933,889 | +0.08(+3.62%) |
Jan 09, 2017 | 2.389 | 2.401 | 2.314 | 2.318 | 13,806,834 | +0.02(+0.84%) |
Jan 06, 2017 | 2.337 | 2.356 | 2.298 | 2.298 | 7,961,339 | -0.06(-2.47%) |
Jan 05, 2017 | 2.272 | 2.389 | 2.266 | 2.356 | 14,398,596 | +0.15(+7.04%) |
Jan 04, 2017 | 2.201 | 2.227 | 2.163 | 2.201 | 9,519,157 | +0.03(+1.19%) |
Jan 03, 2017 | 2.201 | 2.208 | 2.137 | 2.176 | 16,334,011 | +0.15(+7.33%) |
Dec 30, 2016 | 2.027 | 2.027 | 2.027 | 0 | -0.05(-2.48%) | |
Dec 29, 2016 | 2.124 | 2.143 | 2.079 | 2.079 | 8,129,457 | -0.01(-0.62%) |
Dec 28, 2016 | 2.227 | 2.240 | 2.085 | 2.092 | 18,771,886 | -0.06(-2.70%) |
Dec 27, 2016 | 2.104 | 2.176 | 2.092 | 2.150 | 14,723,015 | +0.10(+4.72%) |
Dec 23, 2016 | 2.053 | 2.053 | 2.053 | 0 | +0.03(+1.27%) | |
Dec 22, 2016 | 2.059 | 2.085 | 2.001 | 2.027 | 10,676,745 | -0.03(-1.57%) |
Dec 21, 2016 | 2.104 | 2.121 | 2.046 | 2.059 | 14,575,168 | +0.01(+0.31%) |
Dec 20, 2016 | 2.040 | 2.063 | 1.982 | 2.053 | 16,431,709 | +0.05(+2.58%) |
Dec 19, 2016 | 2.124 | 2.137 | 1.979 | 2.001 | 25,201,910 | -0.08(-3.73%) |
Dec 16, 2016 | 2.182 | 2.201 | 2.072 | 2.079 | 12,849,830 | -0.12(-5.57%) |
Dec 15, 2016 | 2.124 | 2.221 | 2.104 | 2.201 | 16,435,719 | +0.12(+5.90%) |
Dec 14, 2016 | 2.150 | 2.227 | 2.075 | 2.079 | 40,153,360 | -0.19(-8.52%) |
Dec 13, 2016 | 2.337 | 2.382 | 2.266 | 2.272 | 13,445,599 | -0.10(-4.09%) |
Dec 12, 2016 | 2.363 | 2.408 | 2.318 | 2.369 | 14,906,846 | -0.09(-3.67%) |
Dec 09, 2016 | 2.569 | 2.582 | 2.434 | 2.460 | 16,604,531 | -0.15(-5.93%) |
Dec 08, 2016 | 2.647 | 2.660 | 2.566 | 2.614 | 15,039,481 | -0.03(-1.22%) |
Dec 07, 2016 | 2.537 | 2.647 | 2.531 | 2.647 | 29,699,138 | +0.14(+5.40%) |
Dec 06, 2016 | 2.421 | 2.518 | 2.408 | 2.511 | 12,892,921 | +0.02(+0.78%) |
Dec 05, 2016 | 2.472 | 2.524 | 2.440 | 2.492 | 14,553,420 | +0.08(+3.21%) |
Dec 02, 2016 | 2.305 | 2.447 | 2.298 | 2.414 | 30,472,374 | -0.03(-1.06%) |
Dec 01, 2016 | 2.556 | 2.576 | 2.395 | 2.440 | 33,861,336 | -0.17(-6.44%) |
Nov 30, 2016 | 2.621 | 2.698 | 2.576 | 2.608 | 21,215,136 | -0.03(-1.22%) |
Nov 29, 2016 | 2.692 | 2.718 | 2.602 | 2.640 | 19,920,578 | -0.12(-4.44%) |
Nov 28, 2016 | 2.705 | 2.779 | 2.686 | 2.763 | 10,896,828 | +0.10(+3.63%) |
Nov 25, 2016 | 2.686 | 2.686 | 2.621 | 2.666 | 7,289,279 | -0.08(-3.05%) |
Nov 23, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.91%) | |
Nov 22, 2016 | 2.692 | 2.705 | 2.621 | 2.698 | 14,890,769 | +0.12(+4.65%) |
Nov 21, 2016 | 2.591 | 2.617 | 2.546 | 2.578 | 12,101,392 | +0.08(+3.36%) |
Nov 18, 2016 | 2.456 | 2.527 | 2.379 | 2.495 | 18,218,994 | +0.10(+4.03%) |
Nov 17, 2016 | 2.411 | 2.479 | 2.392 | 2.398 | 9,548,949 | +0.01(+0.54%) |
Nov 16, 2016 | 2.417 | 2.417 | 2.295 | 2.385 | 14,839,426 | -0.05(-2.12%) |
Nov 15, 2016 | 2.482 | 2.495 | 2.424 | 2.437 | 14,172,947 | -0.08(-3.32%) |
Nov 14, 2016 | 2.353 | 2.527 | 2.334 | 2.520 | 24,609,912 | +0.19(+8.31%) |
Nov 11, 2016 | 2.372 | 2.385 | 2.147 | 2.327 | 27,100,224 | -0.05(-2.17%) |
Nov 10, 2016 | 2.437 | 2.546 | 2.359 | 2.379 | 48,293,992 | -0.03(-1.34%) |
Nov 09, 2016 | 2.288 | 2.462 | 2.288 | 2.411 | 29,811,614 | +0.15(+6.86%) |
Nov 08, 2016 | 2.192 | 2.295 | 2.147 | 2.256 | 15,458,170 | +0.03(+1.45%) |
Nov 07, 2016 | 2.166 | 2.237 | 2.153 | 2.224 | 17,648,618 | +0.18(+8.83%) |
Nov 04, 2016 | 1.998 | 2.101 | 1.969 | 2.043 | 13,366,373 | +0.05(+2.26%) |
Nov 03, 2016 | 2.056 | 2.095 | 1.979 | 1.998 | 26,682,332 | -0.01(-0.64%) |
Nov 02, 2016 | 2.082 | 2.082 | 1.985 | 2.011 | 9,957,960 | -0.07(-3.41%) |
Nov 01, 2016 | 2.205 | 2.230 | 2.056 | 2.082 | 24,079,456 | -0.13(-5.83%) |
Oct 31, 2016 | 2.230 | 2.237 | 2.159 | 2.211 | 19,759,682 | +0.02(+0.88%) |
Oct 28, 2016 | 2.205 | 2.211 | 2.156 | 2.192 | 22,399,474 | +0.05(+2.41%) |
Oct 27, 2016 | 2.192 | 2.198 | 2.140 | 2.140 | 11,769,835 | -0.01(-0.60%) |
Oct 26, 2016 | 2.121 | 2.166 | 2.095 | 2.153 | 14,536,379 | -0.01(-0.30%) |
Oct 25, 2016 | 2.095 | 2.205 | 2.095 | 2.159 | 13,033,729 | +0.00(+0.00%) |
Oct 24, 2016 | 2.269 | 2.269 | 2.147 | 2.159 | 18,659,380 | +0.01(+0.30%) |
Oct 21, 2016 | 2.069 | 2.166 | 2.050 | 2.153 | 20,160,090 | +0.07(+3.41%) |
Oct 20, 2016 | 2.018 | 2.108 | 2.011 | 2.082 | 11,625,884 | +0.05(+2.22%) |
Oct 19, 2016 | 1.998 | 2.050 | 1.995 | 2.037 | 14,789,312 | +0.03(+1.61%) |
Oct 18, 2016 | 1.960 | 2.031 | 1.947 | 2.005 | 13,532,848 | +0.10(+5.42%) |
Oct 17, 2016 | 1.889 | 1.921 | 1.882 | 1.902 | 4,357,969 | +0.03(+1.72%) |
Oct 14, 2016 | 1.934 | 1.934 | 1.869 | 1.869 | 8,342,596 | +0.00(+0.00%) |
Oct 13, 2016 | 1.844 | 1.879 | 1.805 | 1.869 | 16,330,066 | +0.00(+0.00%) |
Oct 12, 2016 | 1.869 | 1.921 | 1.794 | 1.869 | 5,819,873 | -0.01(-0.34%) |
Oct 11, 2016 | 1.940 | 1.953 | 1.876 | 1.876 | 14,185,025 | -0.06(-3.32%) |
Oct 10, 2016 | 1.927 | 1.960 | 1.905 | 1.940 | 18,429,886 | +0.02(+1.01%) |
Oct 07, 2016 | 1.902 | 1.931 | 1.863 | 1.921 | 25,051,932 | +0.07(+3.83%) |
Oct 06, 2016 | 1.792 | 1.863 | 1.792 | 1.850 | 14,409,955 | +0.05(+2.50%) |
Oct 05, 2016 | 1.766 | 1.811 | 1.747 | 1.805 | 8,637,144 | +0.08(+4.48%) |
Oct 04, 2016 | 1.779 | 1.802 | 1.721 | 1.728 | 6,750,261 | -0.08(-4.29%) |
Oct 03, 2016 | 1.760 | 1.805 | 1.747 | 1.805 | 7,369,716 | +0.05(+2.94%) |
Sep 30, 2016 | 1.786 | 1.798 | 1.750 | 1.753 | 8,005,013 | -0.01(-0.37%) |
Sep 29, 2016 | 1.798 | 1.844 | 1.740 | 1.760 | 16,988,846 | -0.04(-2.15%) |
Sep 28, 2016 | 1.740 | 1.798 | 1.715 | 1.798 | 8,254,675 | +0.08(+4.89%) |
Sep 27, 2016 | 1.708 | 1.721 | 1.657 | 1.715 | 5,920,247 | +0.01(+0.76%) |
Sep 26, 2016 | 1.676 | 1.728 | 1.676 | 1.702 | 7,965,944 | -0.02(-1.12%) |
Sep 23, 2016 | 1.695 | 1.760 | 1.683 | 1.721 | 10,836,334 | +0.00(+0.00%) |
Sep 22, 2016 | 1.792 | 1.811 | 1.718 | 1.721 | 10,306,712 | -0.03(-1.48%) |
Sep 21, 2016 | 1.689 | 1.766 | 1.663 | 1.747 | 12,112,854 | +0.11(+6.69%) |
Sep 20, 2016 | 1.682 | 1.682 | 1.605 | 1.637 | 11,256,670 | -0.01(-0.39%) |
Sep 19, 2016 | 1.682 | 1.715 | 1.621 | 1.644 | 10,669,789 | +0.00(+0.00%) |
Sep 16, 2016 | 1.637 | 1.657 | 1.592 | 1.644 | 21,152,524 | -0.05(-2.67%) |
Sep 15, 2016 | 1.676 | 1.702 | 1.637 | 1.689 | 10,811,622 | +0.02(+1.16%) |
Sep 14, 2016 | 1.663 | 1.708 | 1.624 | 1.670 | 18,841,594 | +0.01(+0.78%) |
Sep 13, 2016 | 1.798 | 1.818 | 1.644 | 1.657 | 15,224,918 | -0.19(-10.14%) |
Sep 12, 2016 | 1.740 | 1.850 | 1.728 | 1.844 | 15,383,905 | +0.06(+3.62%) |
Sep 09, 2016 | 1.869 | 1.882 | 1.773 | 1.779 | 16,880,734 | -0.15(-7.69%) |
Sep 08, 2016 | 1.934 | 1.960 | 1.882 | 1.927 | 24,288,436 | +0.05(+2.75%) |
Sep 07, 2016 | 1.921 | 1.934 | 1.844 | 1.876 | 10,759,997 | -0.03(-1.69%) |
Sep 06, 2016 | 1.895 | 1.908 | 1.844 | 1.908 | 9,528,029 | +0.05(+2.42%) |
Sep 02, 2016 | 1.792 | 1.863 | 1.863 | 1.863 | 21,189,056 | +0.12(+7.04%) |
Sep 01, 2016 | 1.786 | 1.792 | 1.734 | 1.740 | 23,310,810 | -0.04(-2.17%) |
Aug 31, 2016 | 1.818 | 1.837 | 1.734 | 1.779 | 18,937,518 | -0.02(-1.08%) |
Aug 30, 2016 | 1.831 | 1.876 | 1.779 | 1.798 | 8,503,497 | -0.03(-1.76%) |
Aug 29, 2016 | 1.786 | 1.850 | 1.773 | 1.831 | 6,762,197 | +0.05(+2.53%) |
Aug 26, 2016 | 1.831 | 1.889 | 1.766 | 1.786 | 10,042,323 | -0.01(-0.72%) |
Aug 25, 2016 | 1.831 | 1.856 | 1.786 | 1.798 | 8,996,117 | +0.01(+0.36%) |
Aug 24, 2016 | 1.869 | 1.882 | 1.789 | 1.792 | 19,375,720 | -0.12(-6.08%) |
Aug 23, 2016 | 1.966 | 1.998 | 1.902 | 1.908 | 26,269,510 | +0.01(+0.31%) |
Aug 22, 2016 | 2.005 | 2.021 | 1.902 | 1.902 | 19,612,018 | -0.12(-5.73%) |
Aug 19, 2016 | 2.024 | 2.037 | 1.954 | 2.018 | 22,918,822 | -0.01(-0.32%) |
Aug 18, 2016 | 2.018 | 2.050 | 2.005 | 2.024 | 31,126,660 | +0.07(+3.62%) |
Aug 17, 2016 | 1.844 | 1.973 | 1.825 | 1.954 | 25,325,202 | +0.05(+2.70%) |
Aug 16, 2016 | 1.934 | 1.986 | 1.886 | 1.902 | 21,214,386 | -0.03(-1.33%) |
Aug 15, 2016 | 1.825 | 1.934 | 1.819 | 1.928 | 19,899,144 | +0.13(+7.53%) |
Aug 12, 2016 | 1.799 | 1.864 | 1.793 | 1.793 | 14,591,908 | -0.03(-1.76%) |
Aug 11, 2016 | 1.761 | 1.825 | 1.709 | 1.825 | 22,201,680 | +0.09(+5.19%) |
Aug 10, 2016 | 1.761 | 1.786 | 1.684 | 1.735 | 27,416,996 | +0.08(+4.65%) |
Aug 09, 2016 | 1.671 | 1.722 | 1.651 | 1.658 | 34,941,780 | +0.03(+1.57%) |
Aug 08, 2016 | 1.709 | 1.729 | 1.600 | 1.632 | 28,830,542 | -0.08(-4.87%) |
Aug 05, 2016 | 1.664 | 1.716 | 1.645 | 1.716 | 26,519,256 | +0.09(+5.53%) |
Aug 04, 2016 | 1.581 | 1.645 | 1.562 | 1.626 | 30,285,388 | +0.10(+6.30%) |
Aug 03, 2016 | 1.439 | 1.529 | 1.407 | 1.529 | 11,050,343 | +0.08(+5.78%) |
Aug 02, 2016 | 1.529 | 1.549 | 1.446 | 1.446 | 9,417,268 | -0.07(-4.66%) |
Aug 01, 2016 | 1.536 | 1.552 | 1.510 | 1.517 | 20,352,652 | +0.00(+0.00%) |
Jul 29, 2016 | 1.497 | 1.517 | 1.465 | 1.517 | 10,432,671 | +0.03(+2.16%) |
Jul 28, 2016 | 1.497 | 1.510 | 1.448 | 1.484 | 12,853,502 | -0.03(-1.70%) |
Jul 27, 2016 | 1.491 | 1.533 | 1.491 | 1.510 | 20,837,088 | +0.04(+2.62%) |
Jul 26, 2016 | 1.401 | 1.472 | 1.394 | 1.472 | 19,514,062 | +0.08(+6.02%) |
Jul 25, 2016 | 1.420 | 1.427 | 1.369 | 1.388 | 12,022,830 | -0.01(-0.92%) |
Jul 22, 2016 | 1.343 | 1.407 | 1.324 | 1.401 | 13,150,688 | +0.08(+5.83%) |
Jul 21, 2016 | 1.337 | 1.362 | 1.311 | 1.324 | 15,933,378 | +0.01(+0.98%) |
Jul 20, 2016 | 1.337 | 1.356 | 1.311 | 1.311 | 11,708,571 | -0.03(-2.39%) |
Jul 19, 2016 | 1.362 | 1.382 | 1.324 | 1.343 | 12,390,571 | -0.03(-2.34%) |
Jul 18, 2016 | 1.330 | 1.388 | 1.317 | 1.375 | 15,829,922 | +0.04(+3.38%) |
Jul 15, 2016 | 1.311 | 1.343 | 1.298 | 1.330 | 10,333,377 | +0.02(+1.47%) |
Jul 14, 2016 | 1.382 | 1.391 | 1.304 | 1.311 | 12,538,669 | -0.03(-1.92%) |
Jul 13, 2016 | 1.285 | 1.349 | 1.202 | 1.337 | 27,399,924 | +0.04(+3.48%) |
Jul 12, 2016 | 1.247 | 1.308 | 1.247 | 1.292 | 34,455,304 | +0.08(+6.92%) |
Jul 11, 2016 | 1.202 | 1.221 | 1.182 | 1.208 | 10,837,780 | +0.03(+2.17%) |
Jul 08, 2016 | 1.176 | 1.195 | 1.173 | 1.182 | 5,178,617 | +0.05(+4.55%) |
Jul 07, 2016 | 1.176 | 1.195 | 1.125 | 1.131 | 4,401,178 | -0.03(-2.22%) |
Jul 06, 2016 | 1.150 | 1.170 | 1.105 | 1.157 | 5,981,871 | +0.01(+0.56%) |
Jul 05, 2016 | 1.202 | 1.221 | 1.147 | 1.150 | 5,858,540 | -0.07(-5.79%) |
Jul 01, 2016 | 1.170 | 1.221 | 1.221 | 1.221 | 15,701,814 | +0.05(+4.40%) |
Jun 30, 2016 | 1.125 | 1.170 | 1.112 | 1.170 | 18,181,124 | +0.04(+4.00%) |
Jun 29, 2016 | 1.131 | 1.160 | 1.115 | 1.125 | 13,795,689 | +0.03(+2.34%) |
Jun 28, 2016 | 1.112 | 1.125 | 1.073 | 1.099 | 12,764,368 | +0.03(+3.01%) |
Jun 27, 2016 | 1.118 | 1.118 | 1.048 | 1.067 | 6,497,498 | -0.03(-2.35%) |
Jun 24, 2016 | 1.099 | 1.150 | 1.080 | 1.092 | 13,025,058 | -0.10(-8.60%) |
Jun 23, 2016 | 1.118 | 1.195 | 1.105 | 1.195 | 10,186,248 | +0.10(+9.41%) |
Jun 22, 2016 | 1.086 | 1.125 | 1.080 | 1.092 | 4,177,563 | +0.01(+1.19%) |
Jun 21, 2016 | 1.105 | 1.112 | 1.063 | 1.080 | 9,551,563 | -0.02(-1.75%) |
Jun 20, 2016 | 1.137 | 1.144 | 1.086 | 1.099 | 3,736,926 | -0.01(-0.58%) |
Jun 17, 2016 | 1.131 | 1.150 | 1.092 | 1.105 | 7,524,932 | +0.01(+0.58%) |
Jun 16, 2016 | 1.067 | 1.105 | 1.035 | 1.099 | 4,125,027 | +0.02(+1.79%) |
Jun 15, 2016 | 1.054 | 1.092 | 1.047 | 1.080 | 5,362,252 | +0.04(+4.35%) |
Jun 14, 2016 | 1.067 | 1.112 | 1.015 | 1.035 | 8,881,762 | -0.03(-3.01%) |
Jun 13, 2016 | 1.047 | 1.080 | 1.035 | 1.067 | 9,825,979 | -0.01(-1.19%) |
Jun 10, 2016 | 1.092 | 1.118 | 1.080 | 1.080 | 4,077,731 | -0.07(-6.15%) |
Jun 09, 2016 | 1.215 | 1.215 | 1.144 | 1.150 | 7,798,170 | -0.08(-6.77%) |
Jun 08, 2016 | 1.202 | 1.234 | 1.186 | 1.234 | 8,225,356 | +0.08(+7.26%) |
Jun 07, 2016 | 1.137 | 1.195 | 1.137 | 1.150 | 7,286,602 | +0.00(+0.00%) |
Jun 06, 2016 | 1.112 | 1.163 | 1.099 | 1.150 | 12,813,322 | +0.06(+5.92%) |
Jun 03, 2016 | 1.041 | 1.121 | 1.041 | 1.086 | 27,532,132 | +0.07(+6.96%) |
Jun 02, 2016 | 0.9896 | 1.035 | 0.9768 | 1.015 | 9,140,232 | +0.01(+1.28%) |
Jun 01, 2016 | 0.9896 | 1.009 | 0.9639 | 1.002 | 8,630,318 | +0.01(+1.30%) |
May 31, 2016 | 0.9960 | 1.015 | 0.9671 | 0.9896 | 15,101,804 | -0.03(-2.53%) |
May 27, 2016 | 1.041 | 1.015 | 1.015 | 1.015 | 14,424,038 | -0.06(-5.39%) |
May 26, 2016 | 1.047 | 1.092 | 1.041 | 1.073 | 11,329,774 | +0.04(+3.73%) |
May 25, 2016 | 1.028 | 1.073 | 1.016 | 1.035 | 9,066,014 | +0.02(+1.90%) |
May 24, 2016 | 1.054 | 1.073 | 0.9896 | 1.015 | 12,930,944 | -0.03(-2.47%) |
May 23, 2016 | 1.015 | 1.073 | 0.9992 | 1.041 | 14,917,581 | +0.00(+0.00%) |
May 20, 2016 | 1.035 | 1.073 | 1.015 | 1.041 | 12,891,104 | +0.03(+3.18%) |
May 19, 2016 | 1.028 | 1.028 | 0.9800 | 1.009 | 8,463,969 | -0.04(-3.68%) |
May 18, 2016 | 1.054 | 1.112 | 1.041 | 1.047 | 18,349,152 | -0.05(-4.68%) |
May 17, 2016 | 1.041 | 1.131 | 1.022 | 1.099 | 34,911,548 | -0.01(-0.58%) |
May 16, 2016 | 1.215 | 1.253 | 1.067 | 1.105 | 28,115,174 | -0.08(-7.03%) |
May 13, 2016 | 1.272 | 1.285 | 1.176 | 1.189 | 21,499,034 | -0.10(-7.50%) |
May 12, 2016 | 1.337 | 1.356 | 1.253 | 1.285 | 10,238,226 | -0.06(-4.31%) |
May 11, 2016 | 1.337 | 1.382 | 1.298 | 1.343 | 11,292,295 | +0.05(+3.98%) |
May 10, 2016 | 1.285 | 1.311 | 1.260 | 1.292 | 12,649,512 | +0.07(+5.79%) |
May 09, 2016 | 1.272 | 1.272 | 1.163 | 1.221 | 17,640,692 | -0.09(-6.86%) |
May 06, 2016 | 1.221 | 1.317 | 1.208 | 1.311 | 11,416,360 | +0.07(+5.70%) |
May 05, 2016 | 1.349 | 1.356 | 1.234 | 1.240 | 8,007,994 | -0.07(-5.39%) |
May 04, 2016 | 1.234 | 1.343 | 1.221 | 1.311 | 21,877,438 | +0.05(+4.08%) |
May 03, 2016 | 1.324 | 1.330 | 1.243 | 1.260 | 17,403,260 | -0.12(-8.41%) |
May 02, 2016 | 1.414 | 1.427 | 1.362 | 1.375 | 7,919,520 | -0.06(-4.04%) |
Apr 29, 2016 | 1.439 | 1.478 | 1.394 | 1.433 | 10,977,503 | +0.03(+2.29%) |
Apr 28, 2016 | 1.478 | 1.497 | 1.388 | 1.401 | 13,196,202 | -0.05(-3.54%) |
Apr 27, 2016 | 1.382 | 1.452 | 1.362 | 1.452 | 15,020,550 | +0.06(+4.63%) |
Apr 26, 2016 | 1.298 | 1.388 | 1.231 | 1.388 | 17,570,690 | +0.10(+7.46%) |
Apr 25, 2016 | 1.369 | 1.388 | 1.272 | 1.292 | 19,922,682 | -0.08(-6.07%) |
Apr 22, 2016 | 1.401 | 1.455 | 1.349 | 1.375 | 22,528,346 | -0.03(-1.83%) |
Apr 21, 2016 | 1.446 | 1.484 | 1.369 | 1.401 | 16,444,557 | -0.06(-3.96%) |
Apr 20, 2016 | 1.446 | 1.478 | 1.420 | 1.459 | 23,438,184 | +0.01(+0.89%) |
Apr 19, 2016 | 1.343 | 1.452 | 1.337 | 1.446 | 25,947,962 | +0.13(+9.76%) |
Apr 18, 2016 | 1.369 | 1.407 | 1.304 | 1.317 | 23,082,244 | -0.10(-7.24%) |
Apr 15, 2016 | 1.356 | 1.420 | 1.311 | 1.420 | 16,371,292 | +0.06(+4.25%) |
Apr 14, 2016 | 1.491 | 1.510 | 1.317 | 1.362 | 36,208,512 | -0.15(-9.79%) |
Apr 13, 2016 | 1.465 | 1.594 | 1.439 | 1.510 | 38,183,432 | +0.12(+8.30%) |
Apr 12, 2016 | 1.324 | 1.401 | 1.298 | 1.394 | 19,342,644 | +0.11(+8.50%) |
Apr 11, 2016 | 1.247 | 1.304 | 1.243 | 1.285 | 20,783,414 | +0.10(+8.11%) |
Apr 08, 2016 | 1.112 | 1.195 | 1.105 | 1.189 | 16,058,845 | +0.15(+14.20%) |
Apr 07, 2016 | 1.086 | 1.118 | 1.041 | 1.041 | 7,170,301 | -0.06(-5.26%) |
Apr 06, 2016 | 1.118 | 1.131 | 1.054 | 1.099 | 17,615,198 | -0.05(-4.47%) |
Apr 05, 2016 | 1.112 | 1.170 | 1.080 | 1.150 | 12,599,990 | +0.02(+1.70%) |
Apr 04, 2016 | 1.227 | 1.247 | 1.115 | 1.131 | 13,287,988 | -0.11(-8.81%) |