Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.944 | 2.002 | 1.937 | 1.969 | 6,855,830 | +0.04(+2.01%) |
Apr 27, 2017 | 1.982 | 1.995 | 1.911 | 1.931 | 8,687,561 | -0.05(-2.61%) |
Apr 26, 2017 | 1.976 | 2.005 | 1.950 | 1.982 | 7,377,896 | -0.02(-0.97%) |
Apr 25, 2017 | 1.963 | 2.015 | 1.944 | 2.002 | 7,927,417 | +0.01(+0.65%) |
Apr 24, 2017 | 1.982 | 2.018 | 1.963 | 1.989 | 10,429,659 | +0.04(+1.99%) |
Apr 21, 2017 | 1.931 | 1.950 | 1.905 | 1.950 | 4,953,509 | +0.02(+1.00%) |
Apr 20, 2017 | 1.924 | 1.950 | 1.898 | 1.931 | 16,456,484 | +0.05(+2.40%) |
Apr 19, 2017 | 1.937 | 1.950 | 1.872 | 1.885 | 10,534,023 | -0.03(-1.35%) |
Apr 18, 2017 | 1.918 | 1.963 | 1.898 | 1.911 | 11,843,829 | -0.06(-2.95%) |
Apr 17, 2017 | 1.937 | 1.995 | 1.931 | 1.969 | 11,307,464 | +0.06(+3.04%) |
Apr 13, 2017 | 1.989 | 2.015 | 1.911 | 1.911 | 16,413,543 | -0.04(-1.99%) |
Apr 12, 2017 | 2.008 | 2.034 | 1.944 | 1.950 | 15,163,612 | -0.10(-5.03%) |
Apr 11, 2017 | 2.105 | 2.111 | 2.015 | 2.053 | 21,089,804 | -0.04(-1.85%) |
Apr 10, 2017 | 2.144 | 2.163 | 2.079 | 2.092 | 8,886,500 | -0.05(-2.41%) |
Apr 07, 2017 | 2.105 | 2.215 | 2.105 | 2.144 | 15,003,607 | +0.03(+1.22%) |
Apr 06, 2017 | 2.169 | 2.202 | 2.111 | 2.118 | 12,510,435 | -0.06(-2.67%) |
Apr 05, 2017 | 2.299 | 2.341 | 2.169 | 2.176 | 12,538,236 | -0.08(-3.71%) |
Apr 04, 2017 | 2.195 | 2.260 | 2.195 | 2.260 | 6,962,527 | +0.05(+2.04%) |
Apr 03, 2017 | 2.260 | 2.260 | 2.176 | 2.215 | 5,800,112 | -0.01(-0.58%) |
Mar 31, 2017 | 2.163 | 2.264 | 2.137 | 2.228 | 10,533,696 | +0.05(+2.37%) |
Mar 30, 2017 | 2.253 | 2.286 | 2.163 | 2.176 | 16,893,932 | -0.10(-4.53%) |
Mar 29, 2017 | 2.260 | 2.299 | 2.241 | 2.279 | 9,666,782 | +0.03(+1.15%) |
Mar 28, 2017 | 2.247 | 2.273 | 2.195 | 2.253 | 17,900,290 | +0.01(+0.29%) |
Mar 27, 2017 | 2.228 | 2.257 | 2.182 | 2.247 | 18,753,970 | -0.05(-1.97%) |
Mar 24, 2017 | 2.344 | 2.376 | 2.260 | 2.292 | 11,985,740 | -0.03(-1.39%) |
Mar 23, 2017 | 2.408 | 2.447 | 2.318 | 2.324 | 18,192,506 | -0.10(-4.00%) |
Mar 22, 2017 | 2.337 | 2.479 | 2.299 | 2.421 | 24,664,696 | +0.00(+0.00%) |
Mar 21, 2017 | 2.583 | 2.609 | 2.402 | 2.421 | 20,974,374 | -0.20(-7.64%) |
Mar 20, 2017 | 2.492 | 2.634 | 2.479 | 2.621 | 14,091,585 | +0.08(+3.31%) |
Mar 17, 2017 | 2.641 | 2.663 | 2.538 | 2.538 | 13,511,305 | -0.08(-3.20%) |
Mar 16, 2017 | 2.699 | 2.705 | 2.609 | 2.621 | 16,543,376 | -0.03(-1.22%) |
Mar 15, 2017 | 2.525 | 2.673 | 2.486 | 2.654 | 22,841,572 | +0.16(+6.48%) |
Mar 14, 2017 | 2.460 | 2.512 | 2.441 | 2.492 | 8,589,352 | -0.01(-0.26%) |
Mar 13, 2017 | 2.421 | 2.505 | 2.421 | 2.499 | 11,807,825 | +0.08(+3.20%) |
Mar 10, 2017 | 2.447 | 2.463 | 2.350 | 2.421 | 25,008,550 | +0.02(+0.81%) |
Mar 09, 2017 | 2.479 | 2.512 | 2.337 | 2.402 | 21,039,120 | -0.04(-1.59%) |
Mar 08, 2017 | 2.518 | 2.531 | 2.441 | 2.441 | 32,232,632 | -0.23(-8.47%) |
Mar 07, 2017 | 2.757 | 2.757 | 2.660 | 2.667 | 17,992,162 | +0.01(+0.24%) |
Mar 06, 2017 | 2.731 | 2.764 | 2.657 | 2.660 | 13,839,859 | -0.08(-2.83%) |
Mar 03, 2017 | 2.667 | 2.747 | 2.647 | 2.738 | 10,945,786 | +0.08(+3.16%) |
Mar 02, 2017 | 2.725 | 2.744 | 2.634 | 2.654 | 13,187,524 | -0.08(-3.07%) |
Mar 01, 2017 | 2.705 | 2.796 | 2.686 | 2.738 | 22,309,566 | +0.11(+4.18%) |
Feb 28, 2017 | 2.686 | 2.757 | 2.602 | 2.628 | 12,152,955 | -0.10(-3.55%) |
Feb 27, 2017 | 2.641 | 2.757 | 2.621 | 2.725 | 10,433,522 | +0.08(+2.93%) |
Feb 24, 2017 | 2.628 | 2.696 | 2.602 | 2.647 | 8,847,641 | -0.03(-0.97%) |
Feb 23, 2017 | 2.770 | 2.822 | 2.641 | 2.673 | 16,482,283 | -0.05(-1.90%) |
Feb 22, 2017 | 2.744 | 2.764 | 2.686 | 2.725 | 14,942,283 | -0.09(-3.21%) |
Feb 21, 2017 | 2.822 | 2.835 | 2.776 | 2.815 | 9,554,401 | +0.06(+2.11%) |
Feb 17, 2017 | 2.757 | 2.757 | 2.757 | 0 | -0.04(-1.39%) | |
Feb 16, 2017 | 2.828 | 2.835 | 2.718 | 2.796 | 17,858,968 | +0.03(+1.17%) |
Feb 15, 2017 | 2.764 | 2.822 | 2.738 | 2.764 | 16,084,592 | +0.03(+1.18%) |
Feb 14, 2017 | 2.738 | 2.744 | 2.654 | 2.731 | 6,761,064 | +0.01(+0.24%) |
Feb 13, 2017 | 2.712 | 2.764 | 2.705 | 2.725 | 13,856,378 | +0.06(+2.43%) |
Feb 10, 2017 | 2.602 | 2.660 | 2.596 | 2.660 | 12,453,895 | +0.09(+3.52%) |
Feb 09, 2017 | 2.538 | 2.583 | 2.499 | 2.570 | 19,886,560 | +0.03(+1.27%) |
Feb 08, 2017 | 2.473 | 2.538 | 2.441 | 2.538 | 13,543,535 | +0.03(+1.29%) |
Feb 07, 2017 | 2.596 | 2.606 | 2.492 | 2.505 | 10,709,187 | -0.05(-2.02%) |
Feb 06, 2017 | 2.609 | 2.615 | 2.538 | 2.557 | 6,725,480 | -0.05(-1.74%) |
Feb 03, 2017 | 2.589 | 2.609 | 2.518 | 2.602 | 25,586,528 | -0.01(-0.25%) |
Feb 02, 2017 | 2.576 | 2.634 | 2.570 | 2.609 | 8,710,407 | +0.05(+2.02%) |
Feb 01, 2017 | 2.518 | 2.557 | 2.483 | 2.557 | 8,836,780 | +0.08(+3.39%) |
Jan 31, 2017 | 2.499 | 2.544 | 2.441 | 2.473 | 7,302,087 | -0.01(-0.52%) |
Jan 30, 2017 | 2.512 | 2.538 | 2.460 | 2.486 | 8,431,678 | -0.06(-2.53%) |
Jan 27, 2017 | 2.550 | 2.570 | 2.473 | 2.550 | 6,481,209 | +0.02(+0.77%) |
Jan 26, 2017 | 2.512 | 2.544 | 2.486 | 2.531 | 8,517,431 | -0.02(-0.76%) |
Jan 25, 2017 | 2.550 | 2.563 | 2.447 | 2.550 | 11,492,156 | +0.01(+0.25%) |
Jan 24, 2017 | 2.615 | 2.654 | 2.499 | 2.544 | 17,373,938 | -0.05(-1.99%) |
Jan 23, 2017 | 2.531 | 2.602 | 2.492 | 2.596 | 9,864,912 | +0.12(+4.96%) |
Jan 20, 2017 | 2.434 | 2.492 | 2.402 | 2.473 | 11,307,378 | +0.03(+1.32%) |
Jan 19, 2017 | 2.466 | 2.486 | 2.408 | 2.441 | 16,102,907 | -0.05(-2.07%) |
Jan 18, 2017 | 2.602 | 2.686 | 2.441 | 2.492 | 23,650,338 | -0.11(-4.22%) |
Jan 17, 2017 | 2.583 | 2.641 | 2.541 | 2.602 | 10,969,707 | -0.01(-0.49%) |
Jan 13, 2017 | 2.615 | 2.615 | 2.615 | 0 | +0.03(+1.00%) | |
Jan 12, 2017 | 2.583 | 2.621 | 2.550 | 2.589 | 13,340,610 | +0.03(+1.26%) |
Jan 11, 2017 | 2.389 | 2.570 | 2.376 | 2.557 | 21,959,390 | +0.15(+6.45%) |
Jan 10, 2017 | 2.389 | 2.421 | 2.363 | 2.402 | 9,931,897 | +0.08(+3.62%) |
Jan 09, 2017 | 2.389 | 2.402 | 2.315 | 2.318 | 13,804,066 | +0.02(+0.84%) |
Jan 06, 2017 | 2.337 | 2.357 | 2.299 | 2.299 | 7,959,742 | -0.06(-2.47%) |
Jan 05, 2017 | 2.273 | 2.389 | 2.266 | 2.357 | 14,395,709 | +0.15(+7.04%) |
Jan 04, 2017 | 2.202 | 2.228 | 2.163 | 2.202 | 9,517,248 | +0.03(+1.19%) |
Jan 03, 2017 | 2.202 | 2.208 | 2.137 | 2.176 | 16,330,736 | +0.15(+7.33%) |
Dec 30, 2016 | 2.027 | 2.027 | 2.027 | 0 | -0.05(-2.48%) | |
Dec 29, 2016 | 2.124 | 2.144 | 2.079 | 2.079 | 8,127,827 | -0.01(-0.62%) |
Dec 28, 2016 | 2.228 | 2.241 | 2.086 | 2.092 | 18,768,122 | -0.06(-2.70%) |
Dec 27, 2016 | 2.105 | 2.176 | 2.092 | 2.150 | 14,720,063 | +0.10(+4.72%) |
Dec 23, 2016 | 2.053 | 2.053 | 2.053 | 0 | +0.03(+1.27%) | |
Dec 22, 2016 | 2.060 | 2.086 | 2.002 | 2.027 | 10,674,605 | -0.03(-1.57%) |
Dec 21, 2016 | 2.105 | 2.121 | 2.047 | 2.060 | 14,572,246 | +0.01(+0.31%) |
Dec 20, 2016 | 2.040 | 2.063 | 1.982 | 2.053 | 16,428,414 | +0.05(+2.58%) |
Dec 19, 2016 | 2.124 | 2.137 | 1.979 | 2.002 | 25,196,858 | -0.08(-3.73%) |
Dec 16, 2016 | 2.182 | 2.202 | 2.073 | 2.079 | 12,847,254 | -0.12(-5.57%) |
Dec 15, 2016 | 2.124 | 2.221 | 2.105 | 2.202 | 16,432,424 | +0.12(+5.90%) |
Dec 14, 2016 | 2.150 | 2.228 | 2.076 | 2.079 | 40,145,312 | -0.19(-8.52%) |
Dec 13, 2016 | 2.337 | 2.383 | 2.266 | 2.273 | 13,442,903 | -0.10(-4.09%) |
Dec 12, 2016 | 2.363 | 2.408 | 2.318 | 2.370 | 14,903,857 | -0.09(-3.67%) |
Dec 09, 2016 | 2.570 | 2.583 | 2.434 | 2.460 | 16,601,202 | -0.15(-5.93%) |
Dec 08, 2016 | 2.647 | 2.660 | 2.567 | 2.615 | 15,036,465 | -0.03(-1.22%) |
Dec 07, 2016 | 2.538 | 2.647 | 2.531 | 2.647 | 29,693,184 | +0.14(+5.40%) |
Dec 06, 2016 | 2.421 | 2.518 | 2.408 | 2.512 | 12,890,335 | +0.02(+0.78%) |
Dec 05, 2016 | 2.473 | 2.525 | 2.441 | 2.492 | 14,550,502 | +0.08(+3.21%) |
Dec 02, 2016 | 2.305 | 2.447 | 2.299 | 2.415 | 30,466,264 | -0.03(-1.06%) |
Dec 01, 2016 | 2.557 | 2.576 | 2.395 | 2.441 | 33,854,544 | -0.17(-6.44%) |
Nov 30, 2016 | 2.621 | 2.699 | 2.576 | 2.609 | 21,210,882 | -0.03(-1.22%) |
Nov 29, 2016 | 2.692 | 2.718 | 2.602 | 2.641 | 19,916,584 | -0.12(-4.44%) |
Nov 28, 2016 | 2.705 | 2.780 | 2.686 | 2.764 | 10,894,643 | +0.10(+3.63%) |
Nov 25, 2016 | 2.686 | 2.686 | 2.621 | 2.667 | 7,287,817 | -0.08(-3.05%) |
Nov 23, 2016 | 2.751 | 2.751 | 2.751 | 0 | +0.05(+1.91%) | |
Nov 22, 2016 | 2.692 | 2.705 | 2.621 | 2.699 | 14,887,784 | +0.12(+4.65%) |
Nov 21, 2016 | 2.592 | 2.618 | 2.547 | 2.579 | 12,098,964 | +0.08(+3.36%) |
Nov 18, 2016 | 2.456 | 2.527 | 2.379 | 2.495 | 18,215,340 | +0.10(+4.03%) |
Nov 17, 2016 | 2.411 | 2.479 | 2.392 | 2.398 | 9,547,033 | +0.01(+0.54%) |
Nov 16, 2016 | 2.418 | 2.418 | 2.295 | 2.386 | 14,836,449 | -0.05(-2.12%) |
Nov 15, 2016 | 2.482 | 2.495 | 2.424 | 2.437 | 14,170,104 | -0.08(-3.32%) |
Nov 14, 2016 | 2.353 | 2.527 | 2.334 | 2.521 | 24,604,976 | +0.19(+8.31%) |
Nov 11, 2016 | 2.373 | 2.386 | 2.147 | 2.328 | 27,094,788 | -0.05(-2.17%) |
Nov 10, 2016 | 2.437 | 2.547 | 2.360 | 2.379 | 48,284,304 | -0.03(-1.34%) |
Nov 09, 2016 | 2.289 | 2.463 | 2.289 | 2.411 | 29,805,632 | +0.15(+6.86%) |
Nov 08, 2016 | 2.192 | 2.295 | 2.147 | 2.257 | 15,455,069 | +0.03(+1.45%) |
Nov 07, 2016 | 2.166 | 2.237 | 2.153 | 2.224 | 17,645,076 | +0.18(+8.83%) |
Nov 04, 2016 | 1.999 | 2.102 | 1.970 | 2.044 | 13,363,692 | +0.05(+2.26%) |
Nov 03, 2016 | 2.057 | 2.095 | 1.979 | 1.999 | 26,676,980 | -0.01(-0.64%) |
Nov 02, 2016 | 2.083 | 2.083 | 1.986 | 2.012 | 9,955,962 | -0.07(-3.41%) |
Nov 01, 2016 | 2.205 | 2.231 | 2.057 | 2.083 | 24,074,626 | -0.13(-5.83%) |
Oct 31, 2016 | 2.231 | 2.237 | 2.160 | 2.211 | 19,755,718 | +0.02(+0.88%) |
Oct 28, 2016 | 2.205 | 2.211 | 2.157 | 2.192 | 22,394,980 | +0.05(+2.41%) |
Oct 27, 2016 | 2.192 | 2.199 | 2.141 | 2.141 | 11,767,473 | -0.01(-0.60%) |
Oct 26, 2016 | 2.121 | 2.166 | 2.095 | 2.153 | 14,533,463 | -0.01(-0.30%) |
Oct 25, 2016 | 2.095 | 2.205 | 2.095 | 2.160 | 13,031,114 | +0.00(+0.00%) |
Oct 24, 2016 | 2.269 | 2.269 | 2.147 | 2.160 | 18,655,636 | +0.01(+0.30%) |
Oct 21, 2016 | 2.070 | 2.166 | 2.050 | 2.153 | 20,156,046 | +0.07(+3.41%) |
Oct 20, 2016 | 2.018 | 2.108 | 2.012 | 2.083 | 11,623,551 | +0.05(+2.22%) |
Oct 19, 2016 | 1.999 | 2.050 | 1.995 | 2.037 | 14,786,346 | +0.03(+1.61%) |
Oct 18, 2016 | 1.960 | 2.031 | 1.948 | 2.005 | 13,530,133 | +0.10(+5.42%) |
Oct 17, 2016 | 1.889 | 1.921 | 1.883 | 1.902 | 4,357,095 | +0.03(+1.72%) |
Oct 14, 2016 | 1.934 | 1.934 | 1.870 | 1.870 | 8,340,922 | +0.00(+0.00%) |
Oct 13, 2016 | 1.844 | 1.879 | 1.805 | 1.870 | 16,326,790 | +0.00(+0.00%) |
Oct 12, 2016 | 1.870 | 1.921 | 1.794 | 1.870 | 5,818,705 | -0.01(-0.34%) |
Oct 11, 2016 | 1.941 | 1.954 | 1.876 | 1.876 | 14,182,180 | -0.06(-3.32%) |
Oct 10, 2016 | 1.928 | 1.960 | 1.905 | 1.941 | 18,426,188 | +0.02(+1.01%) |
Oct 07, 2016 | 1.902 | 1.931 | 1.863 | 1.921 | 25,046,908 | +0.07(+3.83%) |
Oct 06, 2016 | 1.792 | 1.863 | 1.792 | 1.850 | 14,407,064 | +0.05(+2.50%) |
Oct 05, 2016 | 1.767 | 1.812 | 1.747 | 1.805 | 8,635,411 | +0.08(+4.48%) |
Oct 04, 2016 | 1.780 | 1.802 | 1.721 | 1.728 | 6,748,907 | -0.08(-4.29%) |
Oct 03, 2016 | 1.760 | 1.805 | 1.747 | 1.805 | 7,368,237 | +0.05(+2.94%) |
Sep 30, 2016 | 1.786 | 1.799 | 1.750 | 1.754 | 8,003,407 | -0.01(-0.37%) |
Sep 29, 2016 | 1.799 | 1.844 | 1.741 | 1.760 | 16,985,438 | -0.04(-2.15%) |
Sep 28, 2016 | 1.741 | 1.799 | 1.715 | 1.799 | 8,253,019 | +0.08(+4.89%) |
Sep 27, 2016 | 1.709 | 1.721 | 1.657 | 1.715 | 5,919,060 | +0.01(+0.76%) |
Sep 26, 2016 | 1.676 | 1.728 | 1.676 | 1.702 | 7,964,346 | -0.02(-1.12%) |
Sep 23, 2016 | 1.696 | 1.760 | 1.683 | 1.721 | 10,834,160 | +0.00(+0.00%) |
Sep 22, 2016 | 1.792 | 1.812 | 1.718 | 1.721 | 10,304,644 | -0.03(-1.48%) |
Sep 21, 2016 | 1.689 | 1.767 | 1.663 | 1.747 | 12,110,425 | +0.11(+6.69%) |
Sep 20, 2016 | 1.683 | 1.683 | 1.605 | 1.638 | 11,254,412 | -0.01(-0.39%) |
Sep 19, 2016 | 1.683 | 1.715 | 1.622 | 1.644 | 10,667,648 | +0.00(+0.00%) |
Sep 16, 2016 | 1.638 | 1.657 | 1.593 | 1.644 | 21,148,282 | -0.05(-2.67%) |
Sep 15, 2016 | 1.676 | 1.702 | 1.638 | 1.689 | 10,809,453 | +0.02(+1.16%) |
Sep 14, 2016 | 1.663 | 1.709 | 1.625 | 1.670 | 18,837,814 | +0.01(+0.78%) |
Sep 13, 2016 | 1.799 | 1.818 | 1.644 | 1.657 | 15,221,863 | -0.19(-10.14%) |
Sep 12, 2016 | 1.741 | 1.850 | 1.728 | 1.844 | 15,380,819 | +0.06(+3.62%) |
Sep 09, 2016 | 1.870 | 1.883 | 1.773 | 1.780 | 16,877,348 | -0.15(-7.69%) |
Sep 08, 2016 | 1.934 | 1.960 | 1.883 | 1.928 | 24,283,564 | +0.05(+2.75%) |
Sep 07, 2016 | 1.921 | 1.934 | 1.844 | 1.876 | 10,757,839 | -0.03(-1.69%) |
Sep 06, 2016 | 1.896 | 1.908 | 1.844 | 1.908 | 9,526,118 | +0.05(+2.42%) |
Sep 02, 2016 | 1.792 | 1.863 | 1.863 | 1.863 | 21,184,806 | +0.12(+7.04%) |
Sep 01, 2016 | 1.786 | 1.792 | 1.734 | 1.741 | 23,306,134 | -0.04(-2.17%) |
Aug 31, 2016 | 1.818 | 1.838 | 1.734 | 1.780 | 18,933,720 | -0.02(-1.08%) |
Aug 30, 2016 | 1.831 | 1.876 | 1.780 | 1.799 | 8,501,791 | -0.03(-1.76%) |
Aug 29, 2016 | 1.786 | 1.850 | 1.773 | 1.831 | 6,760,840 | +0.05(+2.53%) |
Aug 26, 2016 | 1.831 | 1.889 | 1.767 | 1.786 | 10,040,309 | -0.01(-0.72%) |
Aug 25, 2016 | 1.831 | 1.857 | 1.786 | 1.799 | 8,994,312 | +0.01(+0.36%) |
Aug 24, 2016 | 1.870 | 1.883 | 1.789 | 1.792 | 19,371,834 | -0.12(-6.08%) |
Aug 23, 2016 | 1.966 | 1.999 | 1.902 | 1.908 | 26,264,240 | +0.01(+0.31%) |
Aug 22, 2016 | 2.005 | 2.021 | 1.902 | 1.902 | 19,608,086 | -0.12(-5.73%) |
Aug 19, 2016 | 2.025 | 2.037 | 1.954 | 2.018 | 22,914,226 | -0.01(-0.32%) |
Aug 18, 2016 | 2.018 | 2.050 | 2.005 | 2.025 | 31,120,420 | +0.07(+3.62%) |
Aug 17, 2016 | 1.845 | 1.973 | 1.825 | 1.954 | 25,320,124 | +0.05(+2.70%) |
Aug 16, 2016 | 1.935 | 1.986 | 1.886 | 1.902 | 21,210,132 | -0.03(-1.33%) |
Aug 15, 2016 | 1.825 | 1.935 | 1.819 | 1.928 | 19,895,154 | +0.13(+7.53%) |
Aug 12, 2016 | 1.800 | 1.864 | 1.793 | 1.793 | 14,588,982 | -0.03(-1.76%) |
Aug 11, 2016 | 1.761 | 1.825 | 1.710 | 1.825 | 22,197,228 | +0.09(+5.19%) |
Aug 10, 2016 | 1.761 | 1.787 | 1.684 | 1.735 | 27,411,498 | +0.08(+4.65%) |
Aug 09, 2016 | 1.671 | 1.723 | 1.652 | 1.658 | 34,934,776 | +0.03(+1.57%) |
Aug 08, 2016 | 1.710 | 1.729 | 1.600 | 1.633 | 28,824,762 | -0.08(-4.87%) |
Aug 05, 2016 | 1.665 | 1.716 | 1.645 | 1.716 | 26,513,940 | +0.09(+5.53%) |
Aug 04, 2016 | 1.581 | 1.645 | 1.562 | 1.626 | 30,279,316 | +0.10(+6.30%) |
Aug 03, 2016 | 1.440 | 1.530 | 1.408 | 1.530 | 11,048,127 | +0.08(+5.78%) |
Aug 02, 2016 | 1.530 | 1.549 | 1.446 | 1.446 | 9,415,380 | -0.07(-4.66%) |
Aug 01, 2016 | 1.536 | 1.552 | 1.510 | 1.517 | 20,348,570 | +0.00(+0.00%) |
Jul 29, 2016 | 1.498 | 1.517 | 1.465 | 1.517 | 10,430,580 | +0.03(+2.16%) |
Jul 28, 2016 | 1.498 | 1.510 | 1.448 | 1.485 | 12,850,925 | -0.03(-1.70%) |
Jul 27, 2016 | 1.491 | 1.534 | 1.491 | 1.510 | 20,832,910 | +0.04(+2.62%) |
Jul 26, 2016 | 1.401 | 1.472 | 1.395 | 1.472 | 19,510,150 | +0.08(+6.02%) |
Jul 25, 2016 | 1.420 | 1.427 | 1.369 | 1.388 | 12,020,419 | -0.01(-0.92%) |
Jul 22, 2016 | 1.343 | 1.408 | 1.324 | 1.401 | 13,148,052 | +0.08(+5.83%) |
Jul 21, 2016 | 1.337 | 1.363 | 1.311 | 1.324 | 15,930,183 | +0.01(+0.98%) |
Jul 20, 2016 | 1.337 | 1.356 | 1.311 | 1.311 | 11,706,223 | -0.03(-2.39%) |
Jul 19, 2016 | 1.363 | 1.382 | 1.324 | 1.343 | 12,388,087 | -0.03(-2.34%) |
Jul 18, 2016 | 1.330 | 1.388 | 1.318 | 1.375 | 15,826,748 | +0.04(+3.38%) |
Jul 15, 2016 | 1.311 | 1.343 | 1.298 | 1.330 | 10,331,305 | +0.02(+1.47%) |
Jul 14, 2016 | 1.382 | 1.392 | 1.305 | 1.311 | 12,536,155 | -0.03(-1.92%) |
Jul 13, 2016 | 1.285 | 1.350 | 1.202 | 1.337 | 27,394,430 | +0.04(+3.48%) |
Jul 12, 2016 | 1.247 | 1.308 | 1.247 | 1.292 | 34,448,396 | +0.08(+6.92%) |
Jul 11, 2016 | 1.202 | 1.221 | 1.183 | 1.208 | 10,835,607 | +0.03(+2.17%) |
Jul 08, 2016 | 1.176 | 1.195 | 1.173 | 1.183 | 5,177,579 | +0.05(+4.55%) |
Jul 07, 2016 | 1.176 | 1.195 | 1.125 | 1.131 | 4,400,295 | -0.03(-2.22%) |
Jul 06, 2016 | 1.150 | 1.170 | 1.105 | 1.157 | 5,980,672 | +0.01(+0.56%) |
Jul 05, 2016 | 1.202 | 1.221 | 1.147 | 1.150 | 5,857,365 | -0.07(-5.79%) |
Jul 01, 2016 | 1.170 | 1.221 | 1.221 | 1.221 | 15,698,666 | +0.05(+4.40%) |
Jun 30, 2016 | 1.125 | 1.170 | 1.112 | 1.170 | 18,177,480 | +0.04(+4.00%) |
Jun 29, 2016 | 1.131 | 1.160 | 1.115 | 1.125 | 13,792,923 | +0.03(+2.34%) |
Jun 28, 2016 | 1.112 | 1.125 | 1.073 | 1.099 | 12,761,808 | +0.03(+3.01%) |
Jun 27, 2016 | 1.118 | 1.118 | 1.048 | 1.067 | 6,496,195 | -0.03(-2.35%) |
Jun 24, 2016 | 1.099 | 1.150 | 1.080 | 1.093 | 13,022,447 | -0.10(-8.60%) |
Jun 23, 2016 | 1.118 | 1.195 | 1.105 | 1.195 | 10,184,206 | +0.10(+9.41%) |
Jun 22, 2016 | 1.086 | 1.125 | 1.080 | 1.093 | 4,176,725 | +0.01(+1.19%) |
Jun 21, 2016 | 1.105 | 1.112 | 1.064 | 1.080 | 9,549,648 | -0.02(-1.75%) |
Jun 20, 2016 | 1.138 | 1.144 | 1.086 | 1.099 | 3,736,176 | -0.01(-0.58%) |
Jun 17, 2016 | 1.131 | 1.150 | 1.093 | 1.105 | 7,523,423 | +0.01(+0.59%) |
Jun 16, 2016 | 1.067 | 1.105 | 1.035 | 1.099 | 4,124,200 | +0.02(+1.79%) |
Jun 15, 2016 | 1.054 | 1.093 | 1.048 | 1.080 | 5,361,177 | +0.04(+4.35%) |
Jun 14, 2016 | 1.067 | 1.112 | 1.016 | 1.035 | 8,879,981 | -0.03(-3.01%) |
Jun 13, 2016 | 1.048 | 1.080 | 1.035 | 1.067 | 9,824,009 | -0.01(-1.19%) |
Jun 10, 2016 | 1.093 | 1.118 | 1.080 | 1.080 | 4,076,914 | -0.07(-6.15%) |
Jun 09, 2016 | 1.215 | 1.215 | 1.144 | 1.150 | 7,796,606 | -0.08(-6.77%) |
Jun 08, 2016 | 1.202 | 1.234 | 1.186 | 1.234 | 8,223,706 | +0.08(+7.26%) |
Jun 07, 2016 | 1.138 | 1.195 | 1.138 | 1.150 | 7,285,141 | +0.00(+0.00%) |
Jun 06, 2016 | 1.112 | 1.163 | 1.099 | 1.150 | 12,810,753 | +0.06(+5.92%) |
Jun 03, 2016 | 1.041 | 1.122 | 1.041 | 1.086 | 27,526,610 | +0.07(+6.96%) |
Jun 02, 2016 | 0.9898 | 1.035 | 0.9769 | 1.016 | 9,138,399 | +0.01(+1.28%) |
Jun 01, 2016 | 0.9898 | 1.009 | 0.9641 | 1.003 | 8,628,588 | +0.01(+1.30%) |
May 31, 2016 | 0.9962 | 1.016 | 0.9673 | 0.9898 | 15,098,777 | -0.03(-2.53%) |
May 27, 2016 | 1.041 | 1.016 | 1.016 | 1.016 | 14,421,146 | -0.06(-5.39%) |
May 26, 2016 | 1.048 | 1.093 | 1.041 | 1.073 | 11,327,503 | +0.04(+3.73%) |
May 25, 2016 | 1.028 | 1.073 | 1.017 | 1.035 | 9,064,197 | +0.02(+1.90%) |
May 24, 2016 | 1.054 | 1.073 | 0.9898 | 1.016 | 12,928,351 | -0.03(-2.47%) |
May 23, 2016 | 1.016 | 1.073 | 0.9994 | 1.041 | 14,914,590 | +0.00(+0.00%) |
May 20, 2016 | 1.035 | 1.073 | 1.016 | 1.041 | 12,888,519 | +0.03(+3.18%) |
May 19, 2016 | 1.028 | 1.028 | 0.9802 | 1.009 | 8,462,272 | -0.04(-3.68%) |
May 18, 2016 | 1.054 | 1.112 | 1.041 | 1.048 | 18,345,474 | -0.05(-4.68%) |
May 17, 2016 | 1.041 | 1.131 | 1.022 | 1.099 | 34,904,548 | -0.01(-0.58%) |
May 16, 2016 | 1.215 | 1.253 | 1.067 | 1.105 | 28,109,538 | -0.08(-7.03%) |
May 13, 2016 | 1.273 | 1.285 | 1.176 | 1.189 | 21,494,722 | -0.10(-7.50%) |
May 12, 2016 | 1.337 | 1.356 | 1.253 | 1.285 | 10,236,173 | -0.06(-4.31%) |
May 11, 2016 | 1.337 | 1.382 | 1.298 | 1.343 | 11,290,031 | +0.05(+3.98%) |
May 10, 2016 | 1.285 | 1.311 | 1.260 | 1.292 | 12,646,976 | +0.07(+5.79%) |
May 09, 2016 | 1.273 | 1.273 | 1.163 | 1.221 | 17,637,154 | -0.09(-6.86%) |
May 06, 2016 | 1.221 | 1.318 | 1.208 | 1.311 | 11,414,071 | +0.07(+5.70%) |
May 05, 2016 | 1.350 | 1.356 | 1.234 | 1.240 | 8,006,388 | -0.07(-5.39%) |
May 04, 2016 | 1.234 | 1.343 | 1.221 | 1.311 | 21,873,052 | +0.05(+4.08%) |
May 03, 2016 | 1.324 | 1.330 | 1.244 | 1.260 | 17,399,772 | -0.12(-8.41%) |