Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.520 | 2.525 | 2.499 | 2.499 | 9,350 | -0.02(-0.62%) |
Apr 27, 2017 | 2.460 | 2.515 | 2.415 | 2.515 | 13,129 | -0.04(-1.69%) |
Apr 26, 2017 | 2.424 | 2.578 | 2.379 | 2.558 | 79,000 | +0.14(+5.61%) |
Apr 25, 2017 | 2.496 | 2.496 | 2.344 | 2.422 | 69,059 | -0.18(-6.83%) |
Apr 24, 2017 | 2.652 | 2.660 | 2.600 | 2.600 | 5,200 | -0.06(-2.38%) |
Apr 21, 2017 | 2.650 | 2.704 | 2.650 | 2.663 | 6,800 | -0.03(-1.21%) |
Apr 20, 2017 | 2.696 | 2.696 | 2.696 | 2.696 | 1,230 | +0.02(+0.82%) |
Apr 19, 2017 | 2.704 | 2.746 | 2.616 | 2.674 | 12,400 | -0.09(-3.27%) |
Apr 18, 2017 | 2.751 | 2.803 | 2.751 | 2.764 | 6,500 | -0.04(-1.37%) |
Apr 17, 2017 | 2.926 | 2.926 | 2.790 | 2.803 | 9,650 | -0.07(-2.31%) |
Apr 13, 2017 | 2.859 | 2.896 | 2.859 | 2.869 | 700 | -0.07(-2.41%) |
Apr 12, 2017 | 2.867 | 2.944 | 2.867 | 2.940 | 9,100 | +0.13(+4.63%) |
Apr 11, 2017 | 2.757 | 2.810 | 2.738 | 2.810 | 13,617 | +0.14(+5.13%) |
Apr 10, 2017 | 2.623 | 2.677 | 2.623 | 2.673 | 2,438 | +0.03(+1.24%) |
Apr 07, 2017 | 2.812 | 2.812 | 2.605 | 2.640 | 13,771 | -0.11(-4.10%) |
Apr 06, 2017 | 2.765 | 2.765 | 2.703 | 2.753 | 17,579 | -0.01(-0.26%) |
Apr 05, 2017 | 2.835 | 2.839 | 2.696 | 2.760 | 28,060 | -0.21(-6.95%) |
Apr 04, 2017 | 2.966 | 2.966 | 2.966 | 2.966 | 100 | -0.02(-0.83%) |
Apr 03, 2017 | 2.997 | 2.997 | 2.991 | 2.991 | 400 | -0.03(-0.92%) |
Mar 31, 2017 | 2.998 | 3.123 | 2.998 | 3.019 | 13,600 | +0.07(+2.23%) |
Mar 30, 2017 | 2.998 | 3.009 | 2.953 | 2.953 | 13,500 | -0.05(-1.58%) |
Mar 29, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 7,650 | +0.06(+1.99%) |
Mar 28, 2017 | 3.101 | 3.113 | 2.942 | 2.942 | 39,820 | -0.11(-3.45%) |
Mar 27, 2017 | 2.990 | 3.047 | 2.980 | 3.047 | 5,500 | +0.10(+3.31%) |
Mar 24, 2017 | 3.024 | 3.024 | 2.911 | 2.950 | 34,383 | -0.10(-3.20%) |
Mar 23, 2017 | 3.147 | 3.147 | 3.022 | 3.047 | 23,500 | -0.09(-2.85%) |
Mar 22, 2017 | 3.163 | 3.163 | 3.124 | 3.137 | 20,870 | -0.06(-1.77%) |
Mar 21, 2017 | 3.206 | 3.207 | 3.152 | 3.193 | 19,600 | +0.00(+0.01%) |
Mar 20, 2017 | 3.204 | 3.224 | 3.136 | 3.193 | 57,588 | +0.17(+5.56%) |
Mar 17, 2017 | 3.074 | 3.075 | 2.961 | 3.025 | 47,608 | -0.05(-1.48%) |
Mar 16, 2017 | 3.086 | 3.094 | 3.031 | 3.070 | 57,030 | +0.01(+0.36%) |
Mar 15, 2017 | 2.932 | 3.087 | 2.920 | 3.059 | 86,450 | +0.15(+5.22%) |
Mar 14, 2017 | 2.917 | 2.934 | 2.907 | 2.907 | 29,100 | +0.04(+1.30%) |
Mar 13, 2017 | 2.998 | 3.000 | 2.870 | 2.870 | 33,164 | -0.04(-1.37%) |
Mar 10, 2017 | 2.829 | 2.973 | 2.825 | 2.910 | 62,000 | +0.16(+5.81%) |
Mar 09, 2017 | 2.802 | 2.802 | 2.734 | 2.750 | 31,730 | -0.10(-3.51%) |
Mar 08, 2017 | 2.866 | 2.909 | 2.844 | 2.850 | 41,190 | -0.00(-0.02%) |
Mar 07, 2017 | 2.836 | 2.948 | 2.828 | 2.851 | 120,777 | +0.09(+3.29%) |
Mar 06, 2017 | 2.862 | 2.918 | 2.754 | 2.760 | 35,596 | -0.12(-4.16%) |
Mar 03, 2017 | 2.855 | 2.931 | 2.854 | 2.880 | 14,072 | -0.00(-0.16%) |
Mar 02, 2017 | 2.927 | 2.958 | 2.832 | 2.884 | 72,400 | -0.02(-0.65%) |
Mar 01, 2017 | 2.729 | 2.933 | 2.729 | 2.903 | 54,659 | +0.13(+4.68%) |
Feb 28, 2017 | 2.629 | 2.797 | 2.629 | 2.773 | 38,150 | +0.12(+4.65%) |
Feb 27, 2017 | 2.829 | 2.871 | 2.650 | 2.650 | 75,092 | -0.09(-3.39%) |
Feb 24, 2017 | 2.883 | 2.892 | 2.743 | 2.743 | 17,650 | -0.14(-4.74%) |
Feb 23, 2017 | 2.904 | 2.904 | 2.880 | 2.880 | 3,779 | -0.01(-0.48%) |
Feb 22, 2017 | 2.886 | 2.921 | 2.826 | 2.893 | 17,200 | -0.08(-2.73%) |
Feb 21, 2017 | 2.854 | 3.018 | 2.846 | 2.975 | 64,898 | +0.09(+2.95%) |
Feb 17, 2017 | 2.889 | 2.889 | 2.889 | 0 | +0.04(+1.42%) | |
Feb 16, 2017 | 2.659 | 2.899 | 2.659 | 2.849 | 89,705 | +0.18(+6.85%) |
Feb 15, 2017 | 2.598 | 2.695 | 2.598 | 2.666 | 120,345 | -0.08(-2.86%) |
Feb 14, 2017 | 2.663 | 2.745 | 2.530 | 2.745 | 93,740 | +0.06(+2.43%) |
Feb 13, 2017 | 2.539 | 2.683 | 2.526 | 2.680 | 61,979 | +0.08(+3.27%) |
Feb 10, 2017 | 2.395 | 2.611 | 2.373 | 2.595 | 119,060 | +0.21(+8.95%) |
Feb 09, 2017 | 2.340 | 2.382 | 2.301 | 2.382 | 8,315 | +0.07(+3.21%) |
Feb 08, 2017 | 2.193 | 2.407 | 2.186 | 2.308 | 44,702 | +0.18(+8.35%) |
Feb 07, 2017 | 2.092 | 2.155 | 2.092 | 2.130 | 43,395 | +0.11(+5.34%) |
Feb 06, 2017 | 2.024 | 2.086 | 2.017 | 2.022 | 19,420 | -0.03(-1.53%) |
Feb 03, 2017 | 1.967 | 2.055 | 1.967 | 2.053 | 13,070 | +0.10(+5.00%) |
Feb 02, 2017 | 2.053 | 2.053 | 1.956 | 1.956 | 2,980 | -0.04(-2.06%) |
Feb 01, 2017 | 1.997 | 1.997 | 1.997 | 1.997 | 400 | -0.03(-1.39%) |
Jan 31, 2017 | 2.036 | 2.045 | 2.025 | 2.025 | 3,814 | +0.04(+2.12%) |
Jan 30, 2017 | 1.983 | 1.983 | 1.983 | 1.983 | 5,000 | -0.05(-2.45%) |
Jan 27, 2017 | 2.016 | 2.040 | 2.011 | 2.033 | 45,100 | -0.01(-0.55%) |
Jan 26, 2017 | 1.944 | 2.073 | 1.942 | 2.044 | 47,445 | +0.23(+12.39%) |
Jan 24, 2017 | 1.819 | 1.819 | 1.819 | 0 | -0.05(-2.66%) | |
Jan 23, 2017 | 1.866 | 1.882 | 1.855 | 1.868 | 6,278 | +0.03(+1.38%) |
Jan 20, 2017 | 1.843 | 1.843 | 1.843 | 1.843 | 300 | +0.07(+3.98%) |
Jan 19, 2017 | 1.772 | 1.772 | 1.772 | 1.772 | 500 | -0.02(-1.07%) |
Jan 18, 2017 | 1.824 | 1.824 | 1.791 | 1.791 | 11,200 | -0.12(-6.19%) |
Jan 17, 2017 | 1.940 | 1.940 | 1.903 | 1.910 | 18,600 | -0.02(-1.05%) |
Jan 13, 2017 | 1.930 | 1.930 | 1.930 | 0 | +0.02(+0.96%) | |
Jan 12, 2017 | 1.927 | 1.927 | 1.911 | 1.912 | 2,090 | +0.11(+5.88%) |
Jan 11, 2017 | 1.814 | 1.814 | 1.806 | 1.806 | 73,500 | -0.07(-3.88%) |
Jan 10, 2017 | 1.838 | 1.898 | 1.828 | 1.878 | 5,926 | +0.05(+2.51%) |
Jan 09, 2017 | 1.761 | 1.833 | 1.740 | 1.832 | 21,925 | +0.12(+7.16%) |
Jan 06, 2017 | 1.719 | 1.736 | 1.695 | 1.710 | 8,300 | +0.00(+0.27%) |
Jan 05, 2017 | 1.707 | 1.750 | 1.704 | 1.705 | 7,353 | +0.02(+0.98%) |
Jan 04, 2017 | 1.693 | 1.700 | 1.689 | 1.689 | 3,600 | +0.12(+7.75%) |
Dec 30, 2016 | 1.567 | 1.567 | 1.567 | 0 | +0.00(+0.07%) | |
Dec 29, 2016 | 1.584 | 1.616 | 1.566 | 1.566 | 46,900 | +0.01(+0.47%) |
Dec 28, 2016 | 1.538 | 1.559 | 1.538 | 1.559 | 2,600 | +0.04(+2.77%) |
Dec 23, 2016 | 1.517 | 1.517 | 1.517 | 0 | +0.00(+0.13%) | |
Dec 22, 2016 | 1.533 | 1.533 | 1.501 | 1.515 | 25,430 | +0.00(+0.32%) |
Dec 21, 2016 | 1.508 | 1.516 | 1.506 | 1.510 | 4,950 | +0.01(+0.47%) |
Dec 20, 2016 | 1.560 | 1.560 | 1.456 | 1.503 | 34,330 | -0.08(-4.78%) |
Dec 19, 2016 | 1.596 | 1.596 | 1.579 | 1.579 | 733 | -0.04(-2.63%) |
Dec 16, 2016 | 1.581 | 1.622 | 1.580 | 1.621 | 18,450 | +0.03(+1.73%) |
Dec 15, 2016 | 1.769 | 1.769 | 1.568 | 1.594 | 52,375 | -0.32(-16.55%) |
Dec 14, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 1,500 | +0.07(+3.89%) |
Dec 13, 2016 | 1.909 | 1.909 | 1.820 | 1.839 | 6,625 | -0.02(-1.24%) |
Dec 12, 2016 | 1.795 | 1.862 | 1.772 | 1.862 | 6,600 | +0.07(+3.87%) |
Dec 09, 2016 | 1.801 | 1.812 | 1.792 | 1.792 | 8,050 | -0.05(-2.45%) |
Dec 08, 2016 | 1.824 | 1.838 | 1.812 | 1.837 | 5,000 | -0.02(-1.00%) |
Dec 07, 2016 | 1.847 | 1.856 | 1.847 | 1.856 | 800 | +0.06(+3.51%) |
Dec 06, 2016 | 1.823 | 1.823 | 1.788 | 1.793 | 9,100 | -0.12(-6.07%) |
Dec 05, 2016 | 1.820 | 1.909 | 1.804 | 1.909 | 15,490 | +0.01(+0.74%) |
Dec 02, 2016 | 1.865 | 1.900 | 1.865 | 1.895 | 15,500 | +0.02(+1.10%) |
Dec 01, 2016 | 1.768 | 1.874 | 1.749 | 1.874 | 39,300 | +0.07(+3.85%) |
Nov 30, 2016 | 1.757 | 1.806 | 1.757 | 1.805 | 16,000 | -0.07(-3.70%) |
Nov 29, 2016 | 1.816 | 1.874 | 1.816 | 1.874 | 900 | +0.02(+0.82%) |
Nov 28, 2016 | 1.859 | 1.859 | 1.857 | 1.859 | 3,450 | +0.04(+2.07%) |
Nov 25, 2016 | 1.827 | 1.827 | 1.815 | 1.821 | 36,200 | +0.01(+0.64%) |
Nov 23, 2016 | 1.810 | 1.810 | 1.810 | 0 | -0.11(-5.73%) | |
Nov 22, 2016 | 1.898 | 1.919 | 1.895 | 1.919 | 13,745 | -0.02(-0.99%) |
Nov 21, 2016 | 1.920 | 1.960 | 1.906 | 1.938 | 2,100 | +0.06(+3.21%) |
Nov 18, 2016 | 1.713 | 1.878 | 1.706 | 1.878 | 65,500 | +0.13(+7.34%) |
Nov 17, 2016 | 1.817 | 1.822 | 1.743 | 1.750 | 17,092 | -0.08(-4.61%) |
Nov 16, 2016 | 1.930 | 1.945 | 1.743 | 1.834 | 87,946 | -0.15(-7.74%) |
Nov 15, 2016 | 1.786 | 1.988 | 1.786 | 1.988 | 27,127 | +0.25(+14.53%) |
Nov 14, 2016 | 1.790 | 1.790 | 1.715 | 1.736 | 6,073 | -0.01(-0.59%) |
Nov 11, 2016 | 1.875 | 1.875 | 1.727 | 1.746 | 62,200 | -0.10(-5.61%) |
Nov 10, 2016 | 1.982 | 2.001 | 1.850 | 1.850 | 25,400 | -0.19(-9.16%) |
Nov 09, 2016 | 2.115 | 2.115 | 1.995 | 2.037 | 67,900 | +0.04(+2.16%) |
Nov 08, 2016 | 2.054 | 2.081 | 1.994 | 1.994 | 10,059 | -0.04(-2.17%) |
Nov 07, 2016 | 2.066 | 2.088 | 1.983 | 2.038 | 93,532 | -0.08(-3.95%) |
Nov 04, 2016 | 2.119 | 2.174 | 2.096 | 2.122 | 48,593 | +0.00(+0.13%) |
Nov 03, 2016 | 2.160 | 2.208 | 2.089 | 2.119 | 25,571 | +0.03(+1.58%) |
Nov 02, 2016 | 2.207 | 2.272 | 2.086 | 2.086 | 68,973 | -0.09(-4.17%) |
Nov 01, 2016 | 2.045 | 2.189 | 2.045 | 2.177 | 55,264 | +0.24(+12.47%) |
Oct 31, 2016 | 1.944 | 1.950 | 1.935 | 1.935 | 13,620 | -0.01(-0.33%) |
Oct 28, 2016 | 1.930 | 1.946 | 1.902 | 1.942 | 15,346 | +0.03(+1.70%) |
Oct 27, 2016 | 1.970 | 1.970 | 1.909 | 1.909 | 24,850 | +0.05(+2.87%) |
Oct 26, 2016 | 1.994 | 2.000 | 1.856 | 1.856 | 67,301 | -0.15(-7.41%) |
Oct 25, 2016 | 2.034 | 2.064 | 1.984 | 2.005 | 64,690 | -0.01(-0.47%) |
Oct 24, 2016 | 2.028 | 2.050 | 1.995 | 2.014 | 11,753 | -0.01(-0.73%) |
Oct 21, 2016 | 2.015 | 2.069 | 2.004 | 2.029 | 30,654 | +0.01(+0.27%) |
Oct 20, 2016 | 2.067 | 2.067 | 1.906 | 2.023 | 17,149 | -0.07(-3.20%) |
Oct 19, 2016 | 2.048 | 2.124 | 2.041 | 2.090 | 28,482 | +0.15(+7.62%) |
Oct 18, 2016 | 1.947 | 1.995 | 1.942 | 1.942 | 10,335 | -0.01(-0.61%) |
Oct 17, 2016 | 1.870 | 1.954 | 1.842 | 1.954 | 79,460 | +0.08(+4.17%) |
Oct 14, 2016 | 1.828 | 1.892 | 1.815 | 1.876 | 20,700 | +0.06(+3.03%) |
Oct 13, 2016 | 1.795 | 1.821 | 1.795 | 1.821 | 1,480 | +0.11(+6.47%) |
Oct 12, 2016 | 1.768 | 1.813 | 1.710 | 1.710 | 38,700 | -0.09(-4.95%) |
Oct 11, 2016 | 1.861 | 1.861 | 1.777 | 1.799 | 12,020 | +0.00(+0.04%) |
Oct 07, 2016 | 1.798 | 1.798 | 1.798 | 0 | +0.04(+2.29%) | |
Oct 06, 2016 | 1.849 | 1.849 | 1.753 | 1.758 | 16,400 | -0.11(-5.79%) |
Oct 05, 2016 | 1.822 | 1.866 | 1.805 | 1.866 | 10,300 | +0.04(+2.43%) |
Oct 04, 2016 | 1.904 | 1.904 | 1.797 | 1.822 | 27,247 | -0.17(-8.72%) |
Oct 03, 2016 | 2.094 | 2.094 | 1.996 | 1.996 | 13,445 | -0.04(-2.17%) |
Sep 30, 2016 | 1.989 | 2.070 | 1.989 | 2.040 | 45,593 | +0.09(+4.59%) |
Sep 29, 2016 | 1.984 | 1.984 | 1.950 | 1.950 | 16,000 | -0.03(-1.48%) |
Sep 28, 2016 | 1.943 | 1.990 | 1.943 | 1.980 | 9,400 | +0.02(+0.89%) |
Sep 27, 2016 | 1.951 | 1.962 | 1.933 | 1.962 | 16,590 | -0.11(-5.20%) |
Sep 26, 2016 | 2.123 | 2.123 | 2.070 | 2.070 | 8,200 | +0.02(+0.79%) |
Sep 23, 2016 | 2.130 | 2.130 | 2.050 | 2.054 | 65,285 | -0.09(-4.32%) |
Sep 22, 2016 | 2.172 | 2.194 | 2.147 | 2.147 | 25,850 | +0.02(+0.77%) |
Sep 21, 2016 | 2.030 | 2.130 | 2.018 | 2.130 | 28,022 | +0.21(+10.72%) |
Sep 20, 2016 | 1.878 | 1.924 | 1.877 | 1.924 | 7,700 | -0.01(-0.32%) |
Sep 19, 2016 | 1.920 | 1.930 | 1.839 | 1.930 | 32,650 | +0.01(+0.38%) |
Sep 16, 2016 | 1.970 | 1.990 | 1.918 | 1.923 | 19,400 | -0.11(-5.29%) |
Sep 15, 2016 | 2.048 | 2.050 | 1.981 | 2.030 | 18,160 | +0.04(+2.25%) |
Sep 14, 2016 | 2.056 | 2.056 | 1.985 | 1.985 | 16,233 | -0.06(-3.16%) |
Sep 13, 2016 | 2.097 | 2.103 | 2.033 | 2.050 | 56,398 | -0.09(-4.30%) |
Sep 12, 2016 | 2.086 | 2.146 | 2.082 | 2.142 | 20,114 | +0.00(+0.16%) |
Sep 09, 2016 | 2.077 | 2.139 | 2.006 | 2.139 | 23,835 | -0.03(-1.36%) |
Sep 08, 2016 | 2.180 | 2.189 | 2.134 | 2.168 | 72,494 | +0.01(+0.37%) |
Sep 07, 2016 | 2.247 | 2.247 | 2.160 | 2.160 | 29,074 | -0.07(-3.02%) |
Sep 06, 2016 | 2.101 | 2.249 | 2.078 | 2.227 | 44,260 | +0.21(+10.29%) |
Sep 02, 2016 | 2.019 | 2.019 | 2.019 | 0 | +0.03(+1.43%) | |
Sep 01, 2016 | 1.915 | 2.080 | 1.915 | 1.991 | 124,436 | +0.14(+7.30%) |
Aug 31, 2016 | 1.795 | 1.901 | 1.742 | 1.856 | 40,388 | +0.02(+1.21%) |
Aug 30, 2016 | 1.992 | 1.992 | 1.798 | 1.833 | 243,037 | -0.15(-7.73%) |
Aug 29, 2016 | 1.892 | 2.113 | 1.857 | 1.987 | 293,472 | +0.16(+8.58%) |
Aug 26, 2016 | 1.944 | 1.945 | 1.697 | 1.830 | 155,440 | +0.13(+7.71%) |
Aug 25, 2016 | 1.395 | 1.699 | 1.317 | 1.699 | 437,900 | +0.52(+44.13%) |
Aug 24, 2016 | 1.226 | 1.226 | 1.173 | 1.179 | 39,230 | -0.06(-4.57%) |
Aug 23, 2016 | 1.233 | 1.258 | 1.228 | 1.235 | 32,800 | +0.01(+0.42%) |
Aug 22, 2016 | 1.267 | 1.267 | 1.230 | 1.230 | 29,800 | -0.03(-2.38%) |
Aug 19, 2016 | 1.294 | 1.294 | 1.260 | 1.260 | 38,500 | -0.04(-3.08%) |
Aug 18, 2016 | 1.290 | 1.300 | 1.290 | 1.300 | 4,300 | -0.01(-0.76%) |
Aug 17, 2016 | 1.280 | 1.310 | 1.253 | 1.310 | 20,900 | +0.00(+0.03%) |
Aug 16, 2016 | 1.290 | 1.310 | 1.286 | 1.310 | 19,900 | +0.02(+1.53%) |
Aug 15, 2016 | 1.250 | 1.297 | 1.250 | 1.290 | 22,150 | +0.07(+5.64%) |
Aug 12, 2016 | 1.271 | 1.277 | 1.221 | 1.221 | 35,900 | -0.05(-3.86%) |
Aug 11, 2016 | 1.295 | 1.315 | 1.270 | 1.270 | 21,800 | -0.01(-0.55%) |
Aug 10, 2016 | 1.283 | 1.294 | 1.277 | 1.277 | 7,000 | -0.01(-0.55%) |
Aug 09, 2016 | 1.260 | 1.300 | 1.256 | 1.284 | 5,500 | +0.03(+2.28%) |
Aug 08, 2016 | 1.312 | 1.320 | 1.233 | 1.255 | 174,700 | -0.09(-6.87%) |
Aug 05, 2016 | 1.362 | 1.370 | 1.337 | 1.348 | 11,800 | -0.04(-2.88%) |
Aug 04, 2016 | 1.405 | 1.433 | 1.388 | 1.388 | 35,100 | -0.00(-0.14%) |
Aug 03, 2016 | 1.394 | 1.394 | 1.384 | 1.390 | 7,900 | -0.04(-3.10%) |
Aug 02, 2016 | 1.568 | 1.568 | 1.434 | 1.434 | 30,500 | -0.06(-3.80%) |
Jul 29, 2016 | 1.491 | 1.491 | 1.491 | 0 | -0.01(-0.74%) | |
Jul 28, 2016 | 1.502 | 1.502 | 1.502 | 1.502 | 500 | -0.01(-0.46%) |
Jul 27, 2016 | 1.417 | 1.509 | 1.417 | 1.509 | 2,300 | +0.09(+6.50%) |
Jul 25, 2016 | 1.417 | 1.417 | 1.417 | 0 | -0.05(-3.61%) | |
Jul 22, 2016 | 1.470 | 1.470 | 1.466 | 1.470 | 7,000 | -0.01(-0.68%) |
Jul 21, 2016 | 1.498 | 1.498 | 1.455 | 1.480 | 16,600 | -0.01(-0.54%) |
Jul 20, 2016 | 1.464 | 1.530 | 1.441 | 1.488 | 41,750 | -0.05(-3.36%) |
Jul 19, 2016 | 1.520 | 1.540 | 1.513 | 1.540 | 60,650 | -0.01(-0.77%) |
Jul 18, 2016 | 1.552 | 1.552 | 1.552 | 1.552 | 700 | +0.00(+0.15%) |
Jul 15, 2016 | 1.554 | 1.554 | 1.549 | 1.549 | 5,750 | +0.01(+0.63%) |
Jul 14, 2016 | 1.565 | 1.565 | 1.540 | 1.540 | 3,780 | -0.02(-1.17%) |
Jul 13, 2016 | 1.576 | 1.600 | 1.558 | 1.558 | 20,100 | -0.02(-1.39%) |
Jul 12, 2016 | 1.582 | 1.593 | 1.567 | 1.580 | 19,000 | -0.05(-2.84%) |
Jul 11, 2016 | 1.604 | 1.626 | 1.577 | 1.626 | 40,183 | -0.01(-0.43%) |
Jul 07, 2016 | 1.633 | 1.633 | 1.633 | 0 | +0.09(+5.79%) | |
Jul 05, 2016 | 1.557 | 1.562 | 1.544 | 1.544 | 5,517 | +0.02(+1.49%) |
Jun 30, 2016 | 1.521 | 1.521 | 1.521 | 0 | -0.01(-0.94%) | |
Jun 29, 2016 | 1.524 | 1.535 | 1.516 | 1.535 | 29,400 | +0.03(+2.02%) |
Jun 28, 2016 | 1.481 | 1.545 | 1.481 | 1.505 | 14,100 | -0.01(-0.79%) |
Jun 27, 2016 | 1.623 | 1.623 | 1.479 | 1.517 | 30,987 | -0.05(-3.02%) |
Jun 24, 2016 | 1.606 | 1.606 | 1.542 | 1.564 | 18,900 | +0.00(+0.27%) |
Jun 23, 2016 | 1.596 | 1.596 | 1.560 | 1.560 | 18,500 | +0.01(+0.91%) |
Jun 22, 2016 | 1.563 | 1.568 | 1.527 | 1.546 | 47,416 | +0.04(+2.80%) |
Jun 21, 2016 | 1.557 | 1.557 | 1.487 | 1.504 | 7,700 | -0.06(-3.98%) |
Jun 20, 2016 | 1.522 | 1.577 | 1.522 | 1.566 | 47,065 | +0.12(+8.31%) |
Jun 16, 2016 | 1.446 | 1.446 | 1.446 | 0 | -0.08(-5.49%) | |
Jun 15, 2016 | 1.351 | 1.548 | 1.351 | 1.530 | 67,334 | +0.16(+11.57%) |
Jun 14, 2016 | 1.364 | 1.371 | 1.364 | 1.371 | 75,000 | +0.01(+0.76%) |
Jun 13, 2016 | 1.308 | 1.361 | 1.288 | 1.361 | 20,600 | +0.04(+2.87%) |
Jun 10, 2016 | 1.322 | 1.323 | 1.322 | 1.323 | 2,500 | -0.00(-0.27%) |
Jun 09, 2016 | 1.330 | 1.362 | 1.327 | 1.327 | 6,100 | +0.00(+0.02%) |
Jun 08, 2016 | 1.346 | 1.362 | 1.320 | 1.326 | 17,300 | +0.01(+0.49%) |
Jun 07, 2016 | 1.362 | 1.362 | 1.320 | 1.320 | 2,800 | -0.03(-1.93%) |
Jun 06, 2016 | 1.341 | 1.346 | 1.341 | 1.346 | 7,700 | -0.01(-0.67%) |
Jun 03, 2016 | 1.357 | 1.357 | 1.355 | 1.355 | 1,800 | +0.04(+3.20%) |
Jun 02, 2016 | 1.313 | 1.313 | 1.313 | 1.313 | 10,000 | +0.02(+1.78%) |
Jun 01, 2016 | 1.290 | 1.290 | 1.290 | 1.290 | 10,000 | -0.00(-0.17%) |
May 31, 2016 | 1.292 | 1.292 | 1.292 | 1.292 | 2,000 | +0.07(+5.64%) |
May 25, 2016 | 1.223 | 1.223 | 1.223 | 0 | -0.01(-1.02%) | |
May 24, 2016 | 1.250 | 1.250 | 1.236 | 1.236 | 2,865 | +0.03(+2.28%) |
May 18, 2016 | 1.208 | 1.208 | 1.208 | 0 | -0.11(-8.10%) | |
May 17, 2016 | 1.234 | 1.315 | 1.233 | 1.315 | 6,425 | +0.08(+6.22%) |
May 16, 2016 | 1.192 | 1.256 | 1.182 | 1.238 | 18,800 | -0.04(-3.11%) |
May 13, 2016 | 1.268 | 1.272 | 1.268 | 1.278 | 7,700 | -0.03(-2.48%) |
May 12, 2016 | 1.302 | 1.329 | 1.302 | 1.310 | 21,250 | +0.03(+2.37%) |
May 11, 2016 | 1.262 | 1.288 | 1.250 | 1.280 | 5,000 | +0.02(+1.85%) |
May 09, 2016 | 1.256 | 1.256 | 1.256 | 0 | -0.05(-4.08%) | |
May 06, 2016 | 1.223 | 1.310 | 1.223 | 1.310 | 24,600 | +0.05(+4.22%) |
May 05, 2016 | 1.249 | 1.257 | 1.249 | 1.257 | 5,000 | +0.02(+1.58%) |