Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.429 | 1.445 | 1.410 | 1.440 | 6,237,386 | +0.02(+1.51%) |
Jul 28, 2017 | 1.402 | 1.421 | 1.386 | 1.418 | 4,341,599 | +0.00(+0.00%) |
Jul 27, 2017 | 1.456 | 1.461 | 1.402 | 1.418 | 5,376,725 | -0.04(-2.57%) |
Jul 26, 2017 | 1.456 | 1.461 | 1.423 | 1.456 | 5,382,677 | -0.01(-0.73%) |
Jul 25, 2017 | 1.493 | 1.498 | 1.466 | 1.466 | 3,610,159 | -0.02(-1.08%) |
Jul 24, 2017 | 1.472 | 1.498 | 1.472 | 1.482 | 3,779,435 | +0.01(+0.73%) |
Jul 21, 2017 | 1.504 | 1.509 | 1.472 | 1.472 | 5,024,342 | -0.03(-2.14%) |
Jul 20, 2017 | 1.504 | 1.514 | 1.488 | 1.504 | 3,776,649 | +0.01(+0.72%) |
Jul 19, 2017 | 1.520 | 1.523 | 1.477 | 1.493 | 2,612,328 | -0.01(-0.36%) |
Jul 18, 2017 | 1.482 | 1.520 | 1.472 | 1.498 | 5,775,166 | +0.01(+0.36%) |
Jul 17, 2017 | 1.498 | 1.512 | 1.477 | 1.493 | 4,047,325 | +0.01(+0.72%) |
Jul 14, 2017 | 1.477 | 1.509 | 1.466 | 1.482 | 6,758,522 | +0.04(+2.59%) |
Jul 13, 2017 | 1.456 | 1.472 | 1.440 | 1.445 | 4,600,076 | -0.01(-0.74%) |
Jul 12, 2017 | 1.434 | 1.461 | 1.403 | 1.456 | 5,982,031 | +0.05(+3.82%) |
Jul 11, 2017 | 1.365 | 1.407 | 1.355 | 1.402 | 7,643,296 | +0.02(+1.55%) |
Jul 10, 2017 | 1.359 | 1.386 | 1.338 | 1.381 | 4,208,629 | +0.05(+3.61%) |
Jul 07, 2017 | 1.375 | 1.376 | 1.322 | 1.332 | 12,191,619 | -0.03(-2.35%) |
Jul 06, 2017 | 1.343 | 1.381 | 1.332 | 1.365 | 9,621,596 | +0.04(+2.82%) |
Jul 05, 2017 | 1.290 | 1.332 | 1.268 | 1.327 | 8,723,451 | +0.05(+3.77%) |
Jul 03, 2017 | 1.303 | 1.279 | 1.279 | 2,822,265 | -0.01(-0.42%) | |
Jun 30, 2017 | 1.290 | 1.298 | 1.268 | 1.284 | 4,280,668 | +0.00(+0.00%) |
Jun 29, 2017 | 1.322 | 1.327 | 1.268 | 1.284 | 5,242,606 | -0.03(-2.44%) |
Jun 28, 2017 | 1.300 | 1.332 | 1.292 | 1.316 | 6,196,699 | +0.06(+4.68%) |
Jun 27, 2017 | 1.258 | 1.274 | 1.239 | 1.258 | 7,002,614 | +0.00(+0.00%) |
Jun 26, 2017 | 1.225 | 1.263 | 1.225 | 1.258 | 7,142,292 | +0.05(+4.45%) |
Jun 23, 2017 | 1.258 | 1.263 | 1.204 | 1.204 | 6,247,253 | -0.04(-3.43%) |
Jun 22, 2017 | 1.268 | 1.316 | 1.247 | 1.247 | 21,248,084 | +0.07(+6.39%) |
Jun 21, 2017 | 1.188 | 1.199 | 1.156 | 1.172 | 6,767,763 | -0.01(-0.90%) |
Jun 20, 2017 | 1.209 | 1.214 | 1.164 | 1.183 | 11,318,649 | -0.04(-3.07%) |
Jun 19, 2017 | 1.231 | 1.236 | 1.199 | 1.220 | 6,876,844 | -0.01(-0.87%) |
Jun 16, 2017 | 1.215 | 1.236 | 1.204 | 1.231 | 6,640,517 | +0.02(+1.32%) |
Jun 15, 2017 | 1.215 | 1.231 | 1.196 | 1.215 | 4,432,225 | -0.02(-1.73%) |
Jun 14, 2017 | 1.209 | 1.252 | 1.209 | 1.236 | 6,329,098 | +0.03(+2.67%) |
Jun 13, 2017 | 1.188 | 1.204 | 1.172 | 1.204 | 3,208,402 | +0.02(+1.35%) |
Jun 12, 2017 | 1.225 | 1.231 | 1.177 | 1.188 | 5,592,171 | -0.04(-3.06%) |
Jun 09, 2017 | 1.215 | 1.252 | 1.204 | 1.225 | 8,417,726 | +0.02(+1.33%) |
Jun 08, 2017 | 1.199 | 1.209 | 1.172 | 1.209 | 5,968,902 | -0.02(-1.31%) |
Jun 07, 2017 | 1.258 | 1.268 | 1.220 | 1.225 | 4,830,378 | -0.03(-2.55%) |
Jun 06, 2017 | 1.236 | 1.268 | 1.236 | 1.258 | 4,483,005 | +0.03(+2.62%) |
Jun 05, 2017 | 1.231 | 1.247 | 1.215 | 1.225 | 2,891,222 | -0.02(-1.29%) |
Jun 02, 2017 | 1.236 | 1.252 | 1.220 | 1.242 | 4,089,871 | +0.03(+2.20%) |
Jun 01, 2017 | 1.252 | 1.263 | 1.209 | 1.215 | 3,822,251 | -0.01(-0.87%) |
May 31, 2017 | 1.258 | 1.268 | 1.220 | 1.225 | 7,384,453 | -0.02(-1.72%) |
May 30, 2017 | 1.247 | 1.279 | 1.242 | 1.247 | 4,165,535 | +0.00(+0.00%) |
May 26, 2017 | 1.231 | 1.268 | 1.217 | 1.247 | 5,854,844 | +0.04(+3.56%) |
May 25, 2017 | 1.231 | 1.258 | 1.188 | 1.204 | 5,361,830 | -0.03(-2.17%) |
May 24, 2017 | 1.220 | 1.258 | 1.215 | 1.231 | 9,684,366 | +0.04(+3.14%) |
May 23, 2017 | 1.172 | 1.215 | 1.167 | 1.193 | 11,896,345 | +0.05(+4.69%) |
May 22, 2017 | 1.167 | 1.183 | 1.118 | 1.140 | 15,883,459 | -0.05(-4.48%) |
May 19, 2017 | 1.204 | 1.242 | 1.177 | 1.193 | 16,627,326 | +0.05(+4.69%) |
May 18, 2017 | 1.354 | 1.365 | 1.118 | 1.140 | 38,997,124 | -0.35(-23.38%) |
May 17, 2017 | 1.504 | 1.520 | 1.482 | 1.488 | 4,115,736 | -0.02(-1.42%) |
May 16, 2017 | 1.530 | 1.541 | 1.482 | 1.509 | 4,991,038 | +0.00(+0.00%) |
May 15, 2017 | 1.514 | 1.536 | 1.498 | 1.509 | 8,801,520 | +0.01(+0.86%) |
May 12, 2017 | 1.455 | 1.501 | 1.455 | 1.496 | 7,202,666 | +0.06(+3.98%) |
May 11, 2017 | 1.465 | 1.465 | 1.434 | 1.439 | 10,041,566 | -0.01(-0.36%) |
May 10, 2017 | 1.470 | 1.481 | 1.444 | 1.444 | 8,196,084 | +0.00(+0.00%) |
May 09, 2017 | 1.434 | 1.473 | 1.434 | 1.444 | 7,702,151 | +0.02(+1.46%) |
May 08, 2017 | 1.455 | 1.460 | 1.418 | 1.423 | 7,119,944 | -0.04(-2.85%) |
May 05, 2017 | 1.465 | 1.496 | 1.439 | 1.465 | 6,765,772 | +0.00(+0.00%) |
May 04, 2017 | 1.538 | 1.541 | 1.449 | 1.465 | 11,112,500 | -0.10(-6.64%) |
May 03, 2017 | 1.517 | 1.611 | 1.501 | 1.569 | 21,418,518 | +0.07(+4.51%) |
May 02, 2017 | 1.428 | 1.509 | 1.413 | 1.501 | 13,694,613 | +0.08(+5.49%) |
May 01, 2017 | 1.423 | 1.439 | 1.413 | 1.423 | 5,434,830 | +0.00(+0.00%) |
Apr 28, 2017 | 1.366 | 1.428 | 1.366 | 1.423 | 9,232,936 | +0.05(+3.41%) |
Apr 27, 2017 | 1.434 | 1.434 | 1.363 | 1.376 | 12,344,495 | -0.05(-3.65%) |
Apr 26, 2017 | 1.475 | 1.494 | 1.418 | 1.428 | 16,313,162 | -0.09(-6.16%) |
Apr 25, 2017 | 1.517 | 1.543 | 1.496 | 1.522 | 6,122,006 | -0.02(-1.02%) |
Apr 24, 2017 | 1.564 | 1.582 | 1.522 | 1.538 | 12,571,716 | +0.01(+0.68%) |
Apr 21, 2017 | 1.564 | 1.564 | 1.517 | 1.528 | 9,198,878 | -0.02(-1.35%) |
Apr 20, 2017 | 1.533 | 1.585 | 1.525 | 1.548 | 7,490,133 | +0.03(+1.71%) |
Apr 19, 2017 | 1.574 | 1.580 | 1.520 | 1.522 | 6,466,892 | -0.03(-2.01%) |
Apr 18, 2017 | 1.548 | 1.580 | 1.533 | 1.554 | 8,620,902 | +0.00(+0.00%) |
Apr 17, 2017 | 1.528 | 1.574 | 1.496 | 1.554 | 9,658,542 | +0.09(+6.43%) |
Apr 13, 2017 | 1.522 | 1.574 | 1.460 | 1.460 | 12,742,192 | -0.10(-6.35%) |
Apr 12, 2017 | 1.585 | 1.585 | 1.522 | 1.559 | 15,859,486 | -0.06(-3.86%) |
Apr 11, 2017 | 1.595 | 1.632 | 1.554 | 1.621 | 9,011,903 | +0.04(+2.64%) |
Apr 10, 2017 | 1.611 | 1.616 | 1.554 | 1.580 | 12,512,370 | -0.03(-1.94%) |
Apr 07, 2017 | 1.590 | 1.632 | 1.574 | 1.611 | 8,661,669 | +0.03(+1.98%) |
Apr 06, 2017 | 1.611 | 1.632 | 1.574 | 1.580 | 7,724,093 | -0.03(-1.94%) |
Apr 05, 2017 | 1.658 | 1.684 | 1.606 | 1.611 | 9,141,281 | -0.04(-2.21%) |
Apr 04, 2017 | 1.668 | 1.684 | 1.637 | 1.647 | 8,094,037 | -0.04(-2.47%) |
Apr 03, 2017 | 1.710 | 1.715 | 1.663 | 1.689 | 4,829,984 | -0.03(-1.52%) |
Mar 31, 2017 | 1.679 | 1.720 | 1.663 | 1.715 | 6,655,828 | +0.05(+3.14%) |
Mar 30, 2017 | 1.700 | 1.715 | 1.653 | 1.663 | 5,678,589 | -0.04(-2.45%) |
Mar 29, 2017 | 1.647 | 1.720 | 1.632 | 1.705 | 6,928,008 | +0.02(+0.93%) |
Mar 28, 2017 | 1.705 | 1.731 | 1.663 | 1.689 | 6,658,820 | -0.04(-2.41%) |
Mar 27, 2017 | 1.647 | 1.733 | 1.642 | 1.731 | 6,186,664 | +0.04(+2.47%) |
Mar 24, 2017 | 1.663 | 1.705 | 1.658 | 1.689 | 7,452,343 | +0.07(+4.52%) |
Mar 23, 2017 | 1.653 | 1.687 | 1.574 | 1.616 | 12,964,093 | -0.03(-1.59%) |
Mar 22, 2017 | 1.653 | 1.668 | 1.491 | 1.642 | 35,625,180 | -0.04(-2.17%) |
Mar 21, 2017 | 1.825 | 1.835 | 1.679 | 1.679 | 20,718,404 | -0.17(-9.04%) |
Mar 20, 2017 | 1.919 | 1.950 | 1.825 | 1.846 | 10,544,943 | -0.08(-4.32%) |
Mar 17, 2017 | 1.981 | 2.002 | 1.877 | 1.929 | 12,789,808 | +0.02(+0.82%) |
Mar 16, 2017 | 1.877 | 1.939 | 1.877 | 1.913 | 8,421,827 | +0.05(+2.51%) |
Mar 15, 2017 | 1.783 | 1.872 | 1.767 | 1.866 | 9,827,083 | +0.07(+3.77%) |
Mar 14, 2017 | 1.856 | 1.859 | 1.762 | 1.799 | 8,722,675 | -0.08(-4.17%) |
Mar 13, 2017 | 1.866 | 1.898 | 1.853 | 1.877 | 9,873,516 | +0.08(+4.35%) |
Mar 10, 2017 | 1.788 | 1.804 | 1.747 | 1.799 | 7,230,571 | +0.05(+2.68%) |
Mar 09, 2017 | 1.804 | 1.814 | 1.726 | 1.752 | 11,322,035 | -0.08(-4.55%) |
Mar 08, 2017 | 1.877 | 1.895 | 1.788 | 1.835 | 14,586,381 | -0.09(-4.86%) |
Mar 07, 2017 | 1.872 | 1.934 | 1.846 | 1.929 | 11,235,260 | +0.11(+6.32%) |
Mar 06, 2017 | 1.861 | 1.872 | 1.801 | 1.814 | 7,872,025 | -0.04(-1.97%) |
Mar 03, 2017 | 1.773 | 1.851 | 1.770 | 1.851 | 25,406,300 | +0.12(+6.93%) |
Mar 02, 2017 | 1.752 | 1.773 | 1.710 | 1.731 | 8,802,397 | -0.04(-2.35%) |
Mar 01, 2017 | 1.700 | 1.783 | 1.692 | 1.773 | 13,590,358 | +0.05(+3.03%) |
Feb 28, 2017 | 1.700 | 1.752 | 1.679 | 1.720 | 10,588,087 | -0.01(-0.60%) |
Feb 27, 2017 | 1.757 | 1.775 | 1.700 | 1.731 | 6,795,016 | -0.04(-2.06%) |
Feb 24, 2017 | 1.793 | 1.799 | 1.741 | 1.767 | 7,173,162 | -0.04(-2.02%) |
Feb 23, 2017 | 1.924 | 1.929 | 1.793 | 1.804 | 14,079,908 | -0.05(-2.54%) |
Feb 22, 2017 | 1.924 | 1.958 | 1.814 | 1.851 | 16,245,518 | -0.02(-0.84%) |
Feb 21, 2017 | 1.819 | 1.872 | 1.819 | 1.866 | 11,314,002 | +0.15(+8.49%) |
Feb 17, 2017 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.694 | 1.752 | 1.694 | 1.720 | 9,570,457 | +0.05(+2.80%) |
Feb 15, 2017 | 1.601 | 1.689 | 1.590 | 1.674 | 13,778,396 | +0.11(+7.36%) |
Feb 14, 2017 | 1.554 | 1.561 | 1.515 | 1.559 | 6,799,657 | +0.02(+1.01%) |
Feb 13, 2017 | 1.535 | 1.554 | 1.517 | 1.543 | 7,324,422 | +0.05(+3.14%) |
Feb 10, 2017 | 1.475 | 1.528 | 1.447 | 1.496 | 30,307,296 | +0.05(+3.61%) |
Feb 09, 2017 | 1.481 | 1.481 | 1.413 | 1.444 | 18,674,742 | -0.02(-1.42%) |
Feb 08, 2017 | 1.439 | 1.491 | 1.423 | 1.465 | 16,208,124 | +0.03(+1.81%) |
Feb 07, 2017 | 1.475 | 1.481 | 1.434 | 1.439 | 7,268,706 | +0.00(+0.00%) |
Feb 06, 2017 | 1.512 | 1.517 | 1.439 | 1.439 | 9,955,427 | -0.07(-4.83%) |
Feb 03, 2017 | 1.533 | 1.548 | 1.512 | 1.512 | 5,977,649 | -0.01(-0.69%) |
Feb 02, 2017 | 1.491 | 1.528 | 1.475 | 1.522 | 7,952,693 | +0.05(+3.55%) |
Feb 01, 2017 | 1.486 | 1.496 | 1.444 | 1.470 | 9,072,897 | -0.01(-0.70%) |
Jan 31, 2017 | 1.475 | 1.499 | 1.455 | 1.481 | 12,401,874 | +0.07(+5.18%) |
Jan 30, 2017 | 1.444 | 1.444 | 1.387 | 1.408 | 15,144,622 | -0.05(-3.23%) |
Jan 27, 2017 | 1.460 | 1.470 | 1.439 | 1.455 | 9,560,122 | -0.01(-0.36%) |
Jan 26, 2017 | 1.481 | 1.488 | 1.444 | 1.460 | 10,988,623 | +0.00(+0.00%) |
Jan 25, 2017 | 1.455 | 1.491 | 1.418 | 1.460 | 9,889,753 | +0.00(+0.00%) |
Jan 24, 2017 | 1.475 | 1.494 | 1.449 | 1.460 | 9,750,634 | -0.02(-1.06%) |
Jan 23, 2017 | 1.434 | 1.475 | 1.423 | 1.475 | 9,279,961 | +0.08(+5.99%) |
Jan 20, 2017 | 1.408 | 1.418 | 1.376 | 1.392 | 6,407,425 | +0.01(+0.75%) |
Jan 19, 2017 | 1.408 | 1.408 | 1.366 | 1.382 | 9,643,195 | -0.01(-0.38%) |
Jan 18, 2017 | 1.428 | 1.439 | 1.376 | 1.387 | 7,258,918 | -0.03(-1.85%) |
Jan 17, 2017 | 1.397 | 1.436 | 1.374 | 1.413 | 9,183,000 | +0.06(+4.23%) |
Jan 13, 2017 | 1.355 | 1.355 | 1.355 | 0 | -0.03(-2.26%) | |
Jan 12, 2017 | 1.309 | 1.410 | 1.306 | 1.387 | 12,288,062 | +0.11(+8.57%) |
Jan 11, 2017 | 1.194 | 1.283 | 1.183 | 1.277 | 14,563,471 | +0.08(+6.99%) |
Jan 10, 2017 | 1.204 | 1.215 | 1.189 | 1.194 | 8,273,277 | -0.01(-0.44%) |
Jan 09, 2017 | 1.210 | 1.220 | 1.189 | 1.199 | 5,897,169 | +0.02(+1.32%) |
Jan 06, 2017 | 1.194 | 1.204 | 1.173 | 1.183 | 6,078,446 | -0.02(-1.73%) |
Jan 05, 2017 | 1.230 | 1.236 | 1.194 | 1.204 | 8,004,214 | -0.02(-1.70%) |
Jan 04, 2017 | 1.230 | 1.241 | 1.204 | 1.225 | 10,055,804 | -0.01(-0.84%) |
Jan 03, 2017 | 1.246 | 1.267 | 1.225 | 1.236 | 8,214,903 | +0.05(+3.95%) |
Dec 30, 2016 | 1.189 | 1.189 | 1.189 | 0 | -0.02(-1.72%) | |
Dec 29, 2016 | 1.194 | 1.225 | 1.191 | 1.210 | 3,419,989 | +0.05(+4.11%) |
Dec 28, 2016 | 1.152 | 1.177 | 1.152 | 1.162 | 5,321,497 | +0.03(+2.20%) |
Dec 27, 2016 | 1.127 | 1.147 | 1.122 | 1.137 | 7,123,276 | +0.01(+0.44%) |
Dec 23, 2016 | 1.132 | 1.132 | 1.132 | 0 | +0.02(+1.80%) | |
Dec 22, 2016 | 1.087 | 1.117 | 1.077 | 1.112 | 4,576,763 | +0.05(+4.72%) |
Dec 21, 2016 | 1.097 | 1.102 | 1.057 | 1.062 | 4,589,043 | -0.02(-1.85%) |
Dec 20, 2016 | 1.082 | 1.097 | 1.077 | 1.082 | 3,277,815 | -0.01(-0.46%) |
Dec 19, 2016 | 1.097 | 1.117 | 1.077 | 1.087 | 5,764,301 | +0.05(+4.33%) |
Dec 16, 2016 | 1.057 | 1.077 | 1.032 | 1.042 | 7,663,883 | -0.01(-0.48%) |
Dec 15, 2016 | 1.042 | 1.064 | 1.034 | 1.047 | 7,469,508 | -0.01(-0.48%) |
Dec 14, 2016 | 1.102 | 1.107 | 1.052 | 1.052 | 5,846,015 | -0.07(-5.83%) |
Dec 13, 2016 | 1.082 | 1.122 | 1.079 | 1.117 | 8,457,010 | +0.04(+3.72%) |
Dec 12, 2016 | 1.062 | 1.077 | 1.054 | 1.077 | 5,171,749 | +0.00(+0.00%) |
Dec 09, 2016 | 1.072 | 1.084 | 1.067 | 1.077 | 7,562,657 | +0.02(+1.42%) |
Dec 08, 2016 | 1.092 | 1.114 | 1.052 | 1.062 | 9,806,145 | -0.03(-2.30%) |
Dec 07, 2016 | 1.072 | 1.102 | 1.067 | 1.087 | 6,518,668 | +0.02(+1.40%) |
Dec 06, 2016 | 1.047 | 1.082 | 1.047 | 1.072 | 8,560,457 | -0.01(-0.93%) |
Dec 05, 2016 | 1.062 | 1.097 | 1.062 | 1.082 | 4,558,119 | +0.02(+1.89%) |
Dec 02, 2016 | 1.047 | 1.079 | 1.037 | 1.062 | 6,849,635 | +0.00(+0.47%) |
Dec 01, 2016 | 1.097 | 1.107 | 1.049 | 1.057 | 11,631,022 | -0.07(-6.22%) |
Nov 30, 2016 | 1.182 | 1.187 | 1.127 | 1.127 | 13,046,494 | -0.04(-3.02%) |
Nov 29, 2016 | 1.187 | 1.197 | 1.152 | 1.162 | 5,010,990 | -0.02(-1.69%) |
Nov 28, 2016 | 1.167 | 1.197 | 1.159 | 1.182 | 4,074,979 | +0.04(+3.06%) |
Nov 25, 2016 | 1.162 | 1.167 | 1.147 | 1.147 | 4,002,142 | -0.06(-4.58%) |
Nov 23, 2016 | 1.202 | 1.202 | 1.202 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.237 | 1.242 | 1.187 | 1.202 | 9,198,990 | -0.01(-0.83%) |
Nov 21, 2016 | 1.187 | 1.217 | 1.179 | 1.212 | 6,513,779 | +0.05(+3.86%) |
Nov 18, 2016 | 1.162 | 1.185 | 1.137 | 1.167 | 5,097,051 | +0.02(+1.30%) |
Nov 17, 2016 | 1.207 | 1.223 | 1.147 | 1.152 | 6,449,898 | -0.05(-3.77%) |
Nov 16, 2016 | 1.232 | 1.247 | 1.177 | 1.197 | 6,725,712 | -0.04(-3.24%) |
Nov 15, 2016 | 1.192 | 1.267 | 1.172 | 1.237 | 8,851,158 | +0.06(+4.66%) |
Nov 14, 2016 | 1.182 | 1.227 | 1.147 | 1.182 | 15,696,194 | +0.00(+0.00%) |
Nov 11, 2016 | 1.112 | 1.192 | 1.052 | 1.182 | 19,216,186 | -0.04(-2.88%) |
Nov 10, 2016 | 1.307 | 1.322 | 1.189 | 1.217 | 17,716,386 | -0.17(-11.96%) |
Nov 09, 2016 | 1.382 | 1.437 | 1.367 | 1.382 | 13,937,498 | -0.08(-5.48%) |
Nov 08, 2016 | 1.427 | 1.480 | 1.417 | 1.462 | 7,701,545 | +0.01(+0.34%) |
Nov 07, 2016 | 1.427 | 1.467 | 1.417 | 1.457 | 8,881,685 | +0.08(+5.82%) |
Nov 04, 2016 | 1.402 | 1.430 | 1.377 | 1.377 | 7,203,368 | -0.02(-1.43%) |
Nov 03, 2016 | 1.402 | 1.447 | 1.392 | 1.397 | 6,331,645 | +0.03(+1.83%) |
Nov 02, 2016 | 1.407 | 1.407 | 1.357 | 1.372 | 7,232,900 | -0.04(-2.49%) |
Nov 01, 2016 | 1.492 | 1.492 | 1.392 | 1.407 | 8,701,027 | -0.11(-6.95%) |
Oct 31, 2016 | 1.507 | 1.537 | 1.502 | 1.512 | 6,036,447 | +0.02(+1.00%) |
Oct 28, 2016 | 1.477 | 1.520 | 1.475 | 1.497 | 6,941,637 | +0.03(+1.70%) |
Oct 27, 2016 | 1.482 | 1.502 | 1.467 | 1.472 | 6,215,716 | +0.02(+1.38%) |
Oct 26, 2016 | 1.417 | 1.492 | 1.417 | 1.452 | 22,303,850 | +0.01(+0.35%) |
Oct 25, 2016 | 1.397 | 1.467 | 1.372 | 1.447 | 26,251,642 | +0.05(+3.21%) |
Oct 24, 2016 | 1.382 | 1.427 | 1.372 | 1.402 | 13,663,661 | +0.04(+2.94%) |
Oct 21, 2016 | 1.362 | 1.372 | 1.352 | 1.362 | 5,683,177 | -0.03(-1.81%) |
Oct 20, 2016 | 1.362 | 1.392 | 1.354 | 1.387 | 4,136,301 | -0.01(-0.36%) |
Oct 19, 2016 | 1.402 | 1.412 | 1.382 | 1.392 | 6,126,692 | +0.01(+0.36%) |
Oct 18, 2016 | 1.397 | 1.400 | 1.372 | 1.387 | 5,197,036 | +0.01(+0.73%) |
Oct 17, 2016 | 1.367 | 1.395 | 1.357 | 1.377 | 4,333,059 | +0.00(+0.00%) |
Oct 14, 2016 | 1.402 | 1.427 | 1.377 | 1.377 | 13,822,364 | +0.00(+0.00%) |
Oct 13, 2016 | 1.332 | 1.392 | 1.327 | 1.377 | 6,146,967 | +0.05(+3.77%) |
Oct 12, 2016 | 1.322 | 1.345 | 1.312 | 1.327 | 2,762,070 | -0.02(-1.12%) |
Oct 11, 2016 | 1.352 | 1.357 | 1.317 | 1.342 | 10,359,186 | -0.03(-1.83%) |
Oct 10, 2016 | 1.367 | 1.395 | 1.357 | 1.367 | 4,317,415 | +0.01(+0.74%) |
Oct 07, 2016 | 1.372 | 1.377 | 1.327 | 1.357 | 8,742,535 | +0.01(+0.74%) |
Oct 06, 2016 | 1.342 | 1.352 | 1.319 | 1.347 | 5,893,201 | -0.01(-0.74%) |
Oct 05, 2016 | 1.337 | 1.362 | 1.322 | 1.357 | 6,022,046 | +0.05(+3.44%) |
Oct 04, 2016 | 1.342 | 1.347 | 1.292 | 1.312 | 9,874,235 | -0.04(-2.96%) |
Oct 03, 2016 | 1.302 | 1.352 | 1.297 | 1.352 | 5,515,741 | +0.06(+4.25%) |
Sep 30, 2016 | 1.352 | 1.362 | 1.297 | 1.297 | 7,982,573 | -0.03(-2.26%) |
Sep 29, 2016 | 1.382 | 1.407 | 1.327 | 1.327 | 6,028,554 | -0.06(-3.99%) |
Sep 28, 2016 | 1.362 | 1.382 | 1.327 | 1.382 | 4,977,799 | +0.03(+1.84%) |
Sep 27, 2016 | 1.352 | 1.362 | 1.322 | 1.357 | 3,115,076 | +0.01(+0.37%) |
Sep 26, 2016 | 1.342 | 1.367 | 1.319 | 1.352 | 3,253,765 | -0.01(-0.37%) |
Sep 23, 2016 | 1.377 | 1.387 | 1.347 | 1.357 | 4,462,352 | -0.03(-2.17%) |
Sep 22, 2016 | 1.372 | 1.407 | 1.367 | 1.387 | 6,044,275 | +0.04(+2.59%) |
Sep 21, 2016 | 1.322 | 1.357 | 1.302 | 1.352 | 6,099,710 | +0.04(+3.05%) |
Sep 20, 2016 | 1.302 | 1.322 | 1.287 | 1.312 | 4,979,161 | +0.04(+2.74%) |
Sep 19, 2016 | 1.282 | 1.299 | 1.262 | 1.277 | 4,426,809 | +0.01(+0.79%) |
Sep 16, 2016 | 1.242 | 1.272 | 1.242 | 1.267 | 4,797,263 | -0.01(-0.78%) |
Sep 15, 2016 | 1.252 | 1.287 | 1.237 | 1.277 | 4,831,025 | +0.04(+2.82%) |
Sep 14, 2016 | 1.232 | 1.261 | 1.204 | 1.242 | 10,203,347 | -0.01(-0.80%) |
Sep 13, 2016 | 1.317 | 1.337 | 1.237 | 1.252 | 13,107,261 | -0.09(-6.72%) |
Sep 12, 2016 | 1.272 | 1.345 | 1.272 | 1.342 | 16,343,245 | -0.01(-0.37%) |
Sep 09, 2016 | 1.422 | 1.427 | 1.327 | 1.347 | 24,293,122 | -0.14(-9.43%) |
Sep 08, 2016 | 1.497 | 1.510 | 1.482 | 1.487 | 9,204,163 | -0.01(-0.34%) |
Sep 07, 2016 | 1.482 | 1.505 | 1.467 | 1.492 | 5,806,916 | +0.00(+0.00%) |
Sep 06, 2016 | 1.467 | 1.502 | 1.437 | 1.492 | 7,288,519 | +0.04(+2.76%) |
Sep 02, 2016 | 1.402 | 1.452 | 1.452 | 1.452 | 4,966,974 | +0.07(+5.07%) |
Sep 01, 2016 | 1.337 | 1.402 | 1.327 | 1.382 | 4,521,823 | +0.05(+3.37%) |
Aug 31, 2016 | 1.367 | 1.380 | 1.332 | 1.337 | 7,581,155 | -0.02(-1.11%) |
Aug 30, 2016 | 1.362 | 1.380 | 1.342 | 1.352 | 3,902,681 | -0.02(-1.10%) |
Aug 29, 2016 | 1.347 | 1.377 | 1.342 | 1.367 | 3,151,352 | +0.04(+2.63%) |
Aug 26, 2016 | 1.362 | 1.417 | 1.322 | 1.332 | 9,336,323 | -0.02(-1.48%) |
Aug 25, 2016 | 1.352 | 1.372 | 1.334 | 1.352 | 5,164,928 | -0.01(-0.73%) |
Aug 24, 2016 | 1.357 | 1.382 | 1.337 | 1.362 | 10,391,090 | -0.02(-1.45%) |
Aug 23, 2016 | 1.417 | 1.432 | 1.382 | 1.382 | 9,792,892 | -0.01(-0.72%) |
Aug 22, 2016 | 1.422 | 1.432 | 1.377 | 1.392 | 10,766,279 | -0.06(-3.81%) |
Aug 19, 2016 | 1.407 | 1.457 | 1.390 | 1.447 | 10,818,347 | +0.04(+2.48%) |
Aug 18, 2016 | 1.432 | 1.452 | 1.397 | 1.412 | 7,608,840 | -0.03(-1.74%) |
Aug 17, 2016 | 1.432 | 1.442 | 1.377 | 1.437 | 9,226,851 | -0.05(-3.04%) |
Aug 16, 2016 | 1.527 | 1.532 | 1.472 | 1.482 | 11,473,751 | -0.04(-2.63%) |
Aug 15, 2016 | 1.462 | 1.527 | 1.452 | 1.522 | 8,026,899 | +0.03(+2.01%) |
Aug 12, 2016 | 1.492 | 1.542 | 1.472 | 1.492 | 11,522,065 | -0.02(-1.32%) |
Aug 11, 2016 | 1.477 | 1.512 | 1.452 | 1.512 | 9,277,247 | +0.05(+3.43%) |
Aug 10, 2016 | 1.492 | 1.502 | 1.462 | 1.462 | 11,896,529 | -0.01(-0.68%) |
Aug 09, 2016 | 1.487 | 1.497 | 1.457 | 1.472 | 9,939,196 | +0.00(+0.00%) |
Aug 08, 2016 | 1.457 | 1.492 | 1.447 | 1.472 | 6,298,922 | +0.03(+1.73%) |
Aug 05, 2016 | 1.512 | 1.517 | 1.420 | 1.447 | 18,826,588 | -0.03(-2.03%) |
Aug 04, 2016 | 1.417 | 1.502 | 1.402 | 1.477 | 13,750,284 | +0.08(+5.36%) |
Aug 03, 2016 | 1.312 | 1.407 | 1.292 | 1.402 | 6,004,063 | +0.08(+5.66%) |
Aug 02, 2016 | 1.352 | 1.372 | 1.312 | 1.327 | 4,717,600 | -0.04(-2.93%) |