Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.559 | 1.607 | 1.520 | 1.530 | 23,961 | -0.06(-3.78%) |
Jul 28, 2017 | 1.630 | 1.678 | 1.500 | 1.590 | 107,232 | -0.01(-0.63%) |
Jul 27, 2017 | 1.530 | 1.680 | 1.500 | 1.600 | 145,304 | +0.09(+5.96%) |
Jul 26, 2017 | 1.520 | 1.540 | 1.510 | 1.510 | 3,003 | -0.01(-0.66%) |
Jul 25, 2017 | 1.506 | 1.530 | 1.500 | 1.520 | 18,449 | +0.02(+1.33%) |
Jul 24, 2017 | 1.520 | 1.530 | 1.500 | 1.500 | 41,573 | -0.02(-1.32%) |
Jul 21, 2017 | 1.510 | 1.530 | 1.480 | 1.520 | 23,264 | -0.01(-0.65%) |
Jul 20, 2017 | 1.520 | 1.550 | 1.520 | 1.530 | 25,081 | -0.01(-0.65%) |
Jul 19, 2017 | 1.533 | 1.542 | 1.520 | 1.540 | 35,126 | -0.00(-0.06%) |
Jul 18, 2017 | 1.560 | 1.560 | 1.530 | 1.541 | 14,511 | -0.01(-0.58%) |
Jul 17, 2017 | 1.550 | 1.562 | 1.550 | 1.550 | 3,502 | +0.00(+0.00%) |
Jul 14, 2017 | 1.570 | 1.580 | 1.530 | 1.550 | 38,724 | -0.02(-1.27%) |
Jul 13, 2017 | 1.570 | 1.580 | 1.560 | 1.570 | 15,097 | +0.00(+0.00%) |
Jul 12, 2017 | 1.582 | 1.586 | 1.570 | 1.570 | 3,251 | -0.01(-0.63%) |
Jul 11, 2017 | 1.573 | 1.590 | 1.570 | 1.580 | 3,113 | +0.00(+0.00%) |
Jul 10, 2017 | 1.590 | 1.590 | 1.562 | 1.580 | 22,970 | -0.01(-0.63%) |
Jul 07, 2017 | 1.580 | 1.620 | 1.580 | 1.590 | 9,381 | +0.01(+0.63%) |
Jul 06, 2017 | 1.630 | 1.630 | 1.580 | 1.580 | 28,734 | -0.04(-2.47%) |
Jul 05, 2017 | 1.620 | 1.690 | 1.620 | 1.620 | 6,683 | +0.00(+0.00%) |
Jul 03, 2017 | 1.631 | 1.631 | 1.600 | 1.620 | 18,190 | +0.01(+0.62%) |
Jun 30, 2017 | 1.610 | 1.619 | 1.590 | 1.610 | 11,138 | +0.00(+0.00%) |
Jun 29, 2017 | 1.620 | 1.630 | 1.610 | 1.610 | 9,302 | -0.01(-0.62%) |
Jun 28, 2017 | 1.660 | 1.690 | 1.620 | 1.620 | 1,873 | +0.01(+0.73%) |
Jun 27, 2017 | 1.660 | 1.667 | 1.608 | 1.608 | 8,285 | +0.01(+0.51%) |
Jun 26, 2017 | 1.610 | 1.610 | 1.596 | 1.600 | 10,717 | -0.01(-0.62%) |
Jun 23, 2017 | 1.590 | 1.610 | 1.580 | 1.610 | 12,696 | +0.03(+1.90%) |
Jun 22, 2017 | 1.600 | 1.605 | 1.580 | 1.580 | 10,118 | -0.03(-1.86%) |
Jun 21, 2017 | 1.610 | 1.610 | 1.590 | 1.610 | 33,143 | +0.01(+0.63%) |
Jun 20, 2017 | 1.620 | 1.650 | 1.600 | 1.600 | 28,555 | -0.05(-3.03%) |
Jun 19, 2017 | 1.630 | 1.650 | 1.630 | 1.650 | 9,387 | +0.02(+1.23%) |
Jun 16, 2017 | 1.650 | 1.660 | 1.630 | 1.630 | 10,736 | -0.04(-2.40%) |
Jun 15, 2017 | 1.640 | 1.670 | 1.640 | 1.670 | 1,851 | +0.02(+1.21%) |
Jun 14, 2017 | 1.649 | 1.690 | 1.630 | 1.650 | 28,954 | +0.01(+0.61%) |
Jun 13, 2017 | 1.650 | 1.660 | 1.640 | 1.640 | 1,401 | -0.02(-1.10%) |
Jun 12, 2017 | 1.640 | 1.680 | 1.640 | 1.658 | 7,364 | +0.02(+1.12%) |
Jun 09, 2017 | 1.645 | 1.700 | 1.640 | 1.640 | 28,060 | -0.01(-0.55%) |
Jun 08, 2017 | 1.659 | 1.659 | 1.640 | 1.649 | 15,188 | -0.00(-0.05%) |
Jun 07, 2017 | 1.650 | 1.700 | 1.640 | 1.650 | 7,820 | -0.02(-1.20%) |
Jun 06, 2017 | 1.670 | 1.670 | 1.650 | 1.670 | 47,687 | +0.00(+0.00%) |
Jun 05, 2017 | 1.660 | 1.670 | 1.654 | 1.670 | 4,716 | +0.01(+0.60%) |
Jun 02, 2017 | 1.650 | 1.690 | 1.650 | 1.660 | 17,441 | -0.01(-0.59%) |
Jun 01, 2017 | 1.700 | 1.728 | 1.650 | 1.670 | 84,673 | -0.03(-1.76%) |
May 31, 2017 | 1.700 | 1.707 | 1.670 | 1.700 | 7,546 | +0.00(+0.00%) |
May 30, 2017 | 1.700 | 1.710 | 1.695 | 1.700 | 4,620 | +0.02(+1.19%) |
May 26, 2017 | 1.650 | 1.680 | 1.640 | 1.680 | 9,263 | +0.03(+1.81%) |
May 25, 2017 | 1.680 | 1.680 | 1.650 | 1.650 | 16,932 | -0.03(-1.78%) |
May 24, 2017 | 1.680 | 1.690 | 1.680 | 1.680 | 3,149 | +0.00(+0.28%) |
May 23, 2017 | 1.670 | 1.683 | 1.670 | 1.675 | 12,403 | -0.02(-1.45%) |
May 22, 2017 | 1.700 | 1.717 | 1.700 | 1.700 | 19,581 | -0.02(-1.16%) |
May 19, 2017 | 1.693 | 1.730 | 1.690 | 1.720 | 7,550 | +0.04(+2.38%) |
May 18, 2017 | 1.700 | 1.705 | 1.680 | 1.680 | 4,984 | -0.02(-1.18%) |
May 17, 2017 | 1.730 | 1.730 | 1.700 | 1.700 | 17,619 | -0.04(-2.30%) |
May 16, 2017 | 1.732 | 1.750 | 1.730 | 1.740 | 12,043 | -0.01(-0.57%) |
May 15, 2017 | 1.760 | 1.770 | 1.720 | 1.750 | 35,005 | -0.02(-1.13%) |
May 12, 2017 | 1.770 | 1.786 | 1.770 | 1.770 | 23,002 | +0.00(+0.00%) |
May 11, 2017 | 1.765 | 1.770 | 1.765 | 1.770 | 1,545 | +0.00(+0.05%) |
May 10, 2017 | 1.770 | 1.770 | 1.764 | 1.769 | 14,412 | -0.01(-0.61%) |
May 09, 2017 | 1.800 | 1.800 | 1.770 | 1.780 | 3,033 | -0.01(-0.56%) |
May 08, 2017 | 1.800 | 1.810 | 1.790 | 1.790 | 14,079 | -0.01(-0.55%) |
May 05, 2017 | 1.800 | 1.810 | 1.800 | 1.800 | 5,930 | +0.01(+0.78%) |
May 04, 2017 | 1.789 | 1.810 | 1.770 | 1.786 | 4,072 | -0.00(-0.23%) |
May 03, 2017 | 1.790 | 1.790 | 1.780 | 1.790 | 1,725 | +0.00(+0.00%) |
May 02, 2017 | 1.780 | 1.800 | 1.780 | 1.790 | 6,854 | +0.02(+1.14%) |
May 01, 2017 | 1.800 | 1.800 | 1.750 | 1.770 | 20,265 | -0.03(-1.67%) |
Apr 28, 2017 | 1.780 | 1.809 | 1.780 | 1.800 | 1,492 | -0.00(-0.01%) |
Apr 27, 2017 | 1.780 | 1.805 | 1.780 | 1.800 | 7,929 | +0.01(+0.56%) |
Apr 26, 2017 | 1.800 | 1.810 | 1.780 | 1.790 | 22,311 | +0.01(+0.57%) |
Apr 25, 2017 | 1.770 | 1.810 | 1.730 | 1.780 | 32,027 | -0.01(-0.56%) |
Apr 24, 2017 | 1.875 | 1.875 | 1.774 | 1.790 | 4,607 | +0.00(+0.00%) |
Apr 21, 2017 | 1.780 | 1.799 | 1.760 | 1.790 | 7,457 | +0.00(+0.00%) |
Apr 20, 2017 | 1.810 | 1.810 | 1.790 | 1.790 | 6,568 | -0.01(-0.56%) |
Apr 19, 2017 | 1.790 | 1.805 | 1.790 | 1.800 | 12,813 | +0.02(+1.12%) |
Apr 18, 2017 | 1.821 | 1.827 | 1.770 | 1.780 | 5,786 | -0.02(-1.11%) |
Apr 17, 2017 | 1.810 | 1.860 | 1.800 | 1.800 | 6,365 | +0.00(+0.00%) |
Apr 13, 2017 | 1.800 | 1.880 | 1.800 | 1.800 | 16,536 | +0.00(+0.00%) |
Apr 12, 2017 | 1.830 | 1.850 | 1.800 | 1.800 | 18,116 | -0.04(-2.17%) |
Apr 11, 2017 | 1.890 | 1.890 | 1.840 | 1.840 | 3,074 | -0.03(-1.60%) |
Apr 10, 2017 | 1.870 | 1.920 | 1.844 | 1.870 | 6,670 | +0.03(+1.63%) |
Apr 07, 2017 | 1.850 | 1.853 | 1.800 | 1.840 | 15,959 | -0.02(-1.08%) |
Apr 06, 2017 | 1.820 | 1.860 | 1.820 | 1.860 | 4,262 | +0.05(+2.76%) |
Apr 05, 2017 | 1.829 | 1.830 | 1.800 | 1.810 | 29,101 | -0.03(-1.63%) |
Apr 04, 2017 | 1.850 | 1.905 | 1.820 | 1.840 | 19,270 | -0.01(-0.54%) |
Apr 03, 2017 | 1.890 | 1.890 | 1.850 | 1.850 | 15,093 | -0.05(-2.89%) |
Mar 31, 2017 | 1.930 | 1.930 | 1.893 | 1.905 | 13,030 | -0.00(-0.26%) |
Mar 30, 2017 | 1.870 | 1.910 | 1.865 | 1.910 | 11,244 | +0.03(+1.60%) |
Mar 29, 2017 | 1.880 | 1.900 | 1.850 | 1.880 | 23,484 | -0.05(-2.59%) |
Mar 28, 2017 | 1.930 | 1.960 | 1.910 | 1.930 | 15,457 | -0.02(-1.03%) |
Mar 27, 2017 | 1.933 | 1.950 | 1.920 | 1.950 | 11,756 | -0.02(-1.02%) |
Mar 24, 2017 | 1.950 | 1.970 | 1.940 | 1.970 | 14,381 | +0.04(+2.07%) |
Mar 23, 2017 | 2.020 | 2.020 | 1.800 | 1.930 | 44,638 | -0.07(-3.50%) |
Mar 22, 2017 | 2.080 | 2.080 | 1.970 | 2.000 | 32,629 | -0.03(-1.57%) |
Mar 21, 2017 | 2.040 | 2.050 | 2.000 | 2.032 | 40,592 | +0.02(+1.09%) |
Mar 20, 2017 | 2.000 | 2.050 | 1.950 | 2.010 | 73,422 | +0.07(+3.61%) |
Mar 17, 2017 | 1.970 | 2.000 | 1.920 | 1.940 | 38,039 | +0.01(+0.52%) |
Mar 16, 2017 | 1.890 | 1.966 | 1.890 | 1.930 | 63,514 | +0.06(+3.21%) |
Mar 15, 2017 | 1.880 | 1.890 | 1.870 | 1.870 | 76,313 | +0.01(+0.54%) |
Mar 14, 2017 | 1.880 | 1.890 | 1.841 | 1.860 | 16,164 | -0.02(-1.06%) |
Mar 13, 2017 | 1.800 | 1.880 | 1.800 | 1.880 | 18,487 | +0.09(+5.03%) |
Mar 10, 2017 | 1.820 | 1.830 | 1.780 | 1.790 | 63,930 | -0.02(-1.10%) |
Mar 09, 2017 | 1.830 | 1.850 | 1.800 | 1.810 | 6,433 | +0.01(+0.56%) |
Mar 08, 2017 | 1.770 | 1.810 | 1.760 | 1.800 | 15,347 | +0.01(+0.56%) |
Mar 07, 2017 | 1.800 | 1.850 | 1.770 | 1.790 | 23,355 | -0.06(-3.24%) |
Mar 06, 2017 | 1.870 | 1.870 | 1.780 | 1.850 | 11,527 | +0.00(+0.01%) |
Mar 03, 2017 | 1.830 | 1.880 | 1.811 | 1.850 | 40,310 | +0.05(+2.77%) |
Mar 02, 2017 | 1.790 | 1.860 | 1.790 | 1.800 | 46,747 | -0.01(-0.55%) |
Mar 01, 2017 | 1.830 | 1.830 | 1.790 | 1.810 | 22,336 | +0.02(+1.12%) |
Feb 28, 2017 | 1.800 | 1.830 | 1.790 | 1.790 | 24,690 | -0.02(-1.10%) |
Feb 27, 2017 | 1.780 | 1.810 | 1.760 | 1.810 | 82,394 | +0.03(+1.69%) |
Feb 24, 2017 | 1.800 | 1.800 | 1.760 | 1.780 | 7,091 | -0.01(-0.56%) |
Feb 23, 2017 | 1.820 | 1.820 | 1.761 | 1.790 | 23,427 | +0.02(+1.12%) |
Feb 22, 2017 | 1.788 | 1.807 | 1.770 | 1.770 | 5,354 | -0.01(-0.56%) |
Feb 21, 2017 | 1.810 | 1.820 | 1.780 | 1.780 | 23,038 | -0.03(-1.60%) |
Feb 17, 2017 | 1.809 | 1.809 | 1.809 | 0 | +0.01(+0.49%) | |
Feb 16, 2017 | 1.800 | 1.800 | 1.770 | 1.800 | 6,377 | +0.03(+1.69%) |
Feb 15, 2017 | 1.830 | 1.830 | 1.770 | 1.770 | 21,507 | -0.04(-2.21%) |
Feb 14, 2017 | 1.890 | 1.920 | 1.760 | 1.810 | 45,407 | -0.08(-4.23%) |
Feb 13, 2017 | 1.800 | 1.900 | 1.800 | 1.890 | 19,823 | -0.01(-0.53%) |
Feb 10, 2017 | 1.833 | 1.910 | 1.750 | 1.900 | 69,585 | +0.07(+3.83%) |
Feb 09, 2017 | 1.760 | 1.839 | 1.760 | 1.830 | 1,976 | +0.01(+0.55%) |
Feb 08, 2017 | 1.820 | 1.820 | 1.820 | 1.820 | 253 | -0.01(-0.30%) |
Feb 07, 2017 | 1.820 | 1.850 | 1.800 | 1.825 | 4,365 | +0.02(+0.86%) |
Feb 06, 2017 | 1.810 | 1.860 | 1.810 | 1.810 | 6,978 | -0.03(-1.64%) |
Feb 03, 2017 | 1.860 | 1.870 | 1.820 | 1.840 | 12,003 | +0.01(+0.56%) |
Feb 02, 2017 | 1.831 | 1.836 | 1.811 | 1.830 | 12,761 | +0.04(+2.23%) |
Feb 01, 2017 | 1.770 | 1.800 | 1.770 | 1.790 | 1,378 | +0.01(+0.56%) |
Jan 31, 2017 | 1.838 | 1.840 | 1.760 | 1.780 | 3,198 | -0.01(-0.56%) |
Jan 30, 2017 | 1.750 | 1.850 | 1.750 | 1.790 | 47,795 | +0.03(+1.70%) |
Jan 27, 2017 | 1.750 | 1.780 | 1.750 | 1.760 | 4,319 | +0.01(+0.57%) |
Jan 26, 2017 | 1.770 | 1.778 | 1.750 | 1.750 | 5,530 | -0.01(-0.57%) |
Jan 25, 2017 | 1.750 | 1.790 | 1.750 | 1.760 | 9,935 | -0.01(-0.56%) |
Jan 24, 2017 | 1.760 | 1.770 | 1.750 | 1.770 | 4,251 | -0.01(-0.56%) |
Jan 23, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 288 | -0.02(-1.11%) |
Jan 20, 2017 | 1.760 | 1.810 | 1.750 | 1.800 | 14,161 | +0.01(+0.56%) |
Jan 19, 2017 | 1.791 | 1.850 | 1.770 | 1.790 | 20,098 | +0.01(+0.56%) |
Jan 18, 2017 | 1.788 | 1.800 | 1.780 | 1.780 | 3,985 | +0.00(+0.00%) |
Jan 17, 2017 | 1.780 | 1.880 | 1.780 | 1.780 | 57,808 | -0.04(-2.20%) |
Jan 13, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
Jan 12, 2017 | 1.761 | 1.780 | 1.761 | 1.780 | 6,416 | +0.01(+0.56%) |
Jan 11, 2017 | 1.730 | 1.780 | 1.725 | 1.770 | 57,099 | +0.03(+1.79%) |
Jan 10, 2017 | 1.740 | 1.750 | 1.710 | 1.739 | 42,511 | +0.03(+1.70%) |
Jan 09, 2017 | 1.730 | 1.750 | 1.710 | 1.710 | 19,276 | -0.03(-1.71%) |
Jan 06, 2017 | 1.710 | 1.750 | 1.707 | 1.740 | 77,416 | +0.03(+1.74%) |
Jan 05, 2017 | 1.710 | 1.725 | 1.700 | 1.710 | 16,926 | +0.01(+0.59%) |
Jan 04, 2017 | 1.720 | 1.740 | 1.700 | 1.700 | 13,847 | -0.04(-2.30%) |
Jan 03, 2017 | 1.760 | 1.790 | 1.700 | 1.740 | 87,152 | -0.03(-1.69%) |
Dec 30, 2016 | 1.770 | 1.770 | 1.770 | 0 | +0.01(+0.57%) | |
Dec 29, 2016 | 1.711 | 1.760 | 1.711 | 1.760 | 15,648 | +0.03(+1.73%) |
Dec 28, 2016 | 1.738 | 1.750 | 1.716 | 1.730 | 18,668 | -0.01(-0.57%) |
Dec 27, 2016 | 1.680 | 1.760 | 1.668 | 1.740 | 17,022 | +0.07(+4.19%) |
Dec 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
Dec 22, 2016 | 1.651 | 1.680 | 1.650 | 1.660 | 11,062 | +0.00(+0.00%) |
Dec 21, 2016 | 1.660 | 1.680 | 1.654 | 1.660 | 22,747 | -0.01(-0.60%) |
Dec 20, 2016 | 1.670 | 1.670 | 1.650 | 1.670 | 19,475 | +0.00(+0.00%) |
Dec 19, 2016 | 1.660 | 1.690 | 1.630 | 1.670 | 47,024 | +0.02(+1.21%) |
Dec 16, 2016 | 1.670 | 1.700 | 1.620 | 1.650 | 19,482 | -0.01(-0.60%) |
Dec 15, 2016 | 1.650 | 1.790 | 1.613 | 1.660 | 80,092 | -0.01(-0.60%) |
Dec 14, 2016 | 1.610 | 1.670 | 1.602 | 1.670 | 55,955 | +0.05(+3.09%) |
Dec 13, 2016 | 1.690 | 1.690 | 1.600 | 1.620 | 72,433 | -0.07(-4.14%) |
Dec 12, 2016 | 1.660 | 1.690 | 1.600 | 1.690 | 93,835 | +0.03(+1.81%) |
Dec 09, 2016 | 1.690 | 1.750 | 1.650 | 1.660 | 52,445 | -0.03(-1.78%) |
Dec 08, 2016 | 1.699 | 1.760 | 1.680 | 1.690 | 37,523 | -0.01(-0.59%) |
Dec 07, 2016 | 1.700 | 1.730 | 1.680 | 1.700 | 38,118 | +0.00(+0.00%) |
Dec 06, 2016 | 1.696 | 1.710 | 1.690 | 1.700 | 35,573 | -0.01(-0.58%) |
Dec 05, 2016 | 1.710 | 1.740 | 1.710 | 1.710 | 27,386 | -0.03(-1.72%) |
Dec 02, 2016 | 1.728 | 1.750 | 1.710 | 1.740 | 7,213 | -0.02(-1.14%) |
Dec 01, 2016 | 1.740 | 1.760 | 1.731 | 1.760 | 7,017 | +0.03(+1.73%) |
Nov 30, 2016 | 1.730 | 1.740 | 1.710 | 1.730 | 33,048 | +0.00(+0.00%) |
Nov 29, 2016 | 1.760 | 1.761 | 1.730 | 1.730 | 20,962 | -0.02(-1.14%) |
Nov 28, 2016 | 1.790 | 1.840 | 1.750 | 1.750 | 57,347 | -0.10(-5.41%) |
Nov 25, 2016 | 1.750 | 1.850 | 1.738 | 1.850 | 6,822 | +0.11(+6.32%) |
Nov 23, 2016 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.750 | 1.847 | 1.730 | 1.740 | 50,477 | -0.01(-0.57%) |
Nov 21, 2016 | 1.740 | 1.760 | 1.728 | 1.750 | 16,710 | +0.00(+0.11%) |
Nov 18, 2016 | 1.780 | 1.830 | 1.700 | 1.748 | 54,291 | -0.00(-0.11%) |
Nov 17, 2016 | 1.760 | 1.760 | 1.750 | 1.750 | 3,280 | -0.02(-1.13%) |
Nov 16, 2016 | 1.779 | 1.820 | 1.740 | 1.770 | 65,808 | -0.01(-0.56%) |
Nov 15, 2016 | 1.813 | 1.835 | 1.730 | 1.780 | 20,040 | -0.01(-0.56%) |
Nov 14, 2016 | 1.770 | 1.810 | 1.740 | 1.790 | 7,516 | -0.02(-1.10%) |
Nov 11, 2016 | 1.810 | 1.920 | 1.780 | 1.810 | 114,446 | -0.03(-1.63%) |
Nov 10, 2016 | 1.750 | 1.850 | 1.750 | 1.840 | 16,623 | +0.04(+2.22%) |
Nov 09, 2016 | 1.750 | 1.890 | 1.650 | 1.800 | 113,464 | +0.01(+0.56%) |
Nov 08, 2016 | 1.730 | 1.820 | 1.700 | 1.790 | 42,981 | +0.05(+2.87%) |
Nov 07, 2016 | 1.753 | 1.753 | 1.720 | 1.740 | 6,619 | -0.01(-0.57%) |
Nov 04, 2016 | 1.736 | 1.760 | 1.720 | 1.750 | 28,285 | +0.03(+1.53%) |
Nov 03, 2016 | 1.710 | 1.750 | 1.710 | 1.724 | 5,480 | +0.00(+0.06%) |
Nov 02, 2016 | 1.740 | 1.800 | 1.700 | 1.723 | 37,382 | -0.11(-5.87%) |
Nov 01, 2016 | 1.850 | 1.850 | 1.810 | 1.830 | 3,932 | -0.02(-1.08%) |
Oct 31, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 1,364 | -0.01(-0.54%) |
Oct 28, 2016 | 1.857 | 1.860 | 1.850 | 1.860 | 2,138 | -0.01(-0.53%) |
Oct 27, 2016 | 1.860 | 1.870 | 1.860 | 1.870 | 2,953 | -0.01(-0.33%) |
Oct 26, 2016 | 1.850 | 1.890 | 1.850 | 1.876 | 1,025 | +0.05(+2.52%) |
Oct 25, 2016 | 1.865 | 1.890 | 1.810 | 1.830 | 17,313 | -0.03(-1.42%) |
Oct 24, 2016 | 1.843 | 1.890 | 1.830 | 1.856 | 7,667 | -0.03(-1.78%) |
Oct 21, 2016 | 1.897 | 1.910 | 1.851 | 1.890 | 10,714 | -0.01(-0.53%) |
Oct 20, 2016 | 1.910 | 1.910 | 1.900 | 1.900 | 2,619 | +0.00(+0.00%) |
Oct 19, 2016 | 1.818 | 1.939 | 1.818 | 1.900 | 54,257 | +0.08(+4.40%) |
Oct 18, 2016 | 1.740 | 1.820 | 1.720 | 1.820 | 892 | +0.06(+3.41%) |
Oct 17, 2016 | 1.780 | 1.780 | 1.720 | 1.760 | 6,277 | +0.00(+0.00%) |
Oct 14, 2016 | 1.770 | 1.780 | 1.755 | 1.760 | 5,576 | -0.02(-1.12%) |
Oct 13, 2016 | 1.840 | 1.850 | 1.780 | 1.780 | 2,379 | -0.01(-0.56%) |
Oct 12, 2016 | 1.792 | 1.792 | 1.770 | 1.790 | 2,028 | -0.03(-1.64%) |
Oct 11, 2016 | 1.820 | 1.820 | 1.770 | 1.820 | 2,809 | -0.03(-1.63%) |
Oct 10, 2016 | 1.830 | 1.850 | 1.771 | 1.850 | 2,186 | -0.01(-0.54%) |
Oct 07, 2016 | 1.820 | 1.880 | 1.820 | 1.860 | 2,211 | +0.09(+5.35%) |
Oct 06, 2016 | 1.750 | 1.880 | 1.740 | 1.766 | 18,808 | +0.03(+1.99%) |
Oct 05, 2016 | 1.720 | 1.741 | 1.720 | 1.731 | 1,693 | +0.01(+0.64%) |
Oct 04, 2016 | 1.740 | 1.740 | 1.720 | 1.720 | 1,214 | -0.04(-2.03%) |
Oct 03, 2016 | 1.760 | 1.765 | 1.700 | 1.756 | 10,541 | +0.01(+0.32%) |
Sep 30, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 58 | +0.00(+0.00%) |
Sep 29, 2016 | 1.746 | 1.770 | 1.740 | 1.750 | 6,835 | +0.01(+0.57%) |
Sep 28, 2016 | 1.780 | 1.780 | 1.730 | 1.740 | 2,327 | -0.02(-1.14%) |
Sep 27, 2016 | 1.770 | 1.800 | 1.750 | 1.760 | 12,246 | +0.03(+1.73%) |
Sep 26, 2016 | 1.770 | 1.810 | 1.730 | 1.730 | 22,368 | -0.07(-3.89%) |
Sep 23, 2016 | 1.810 | 1.850 | 1.760 | 1.800 | 14,509 | -0.02(-1.10%) |
Sep 22, 2016 | 1.800 | 1.820 | 1.800 | 1.820 | 5,700 | +0.05(+2.82%) |
Sep 21, 2016 | 1.790 | 1.790 | 1.730 | 1.770 | 6,631 | -0.05(-2.75%) |
Sep 20, 2016 | 1.790 | 1.920 | 1.790 | 1.820 | 178,706 | +0.10(+5.81%) |
Sep 19, 2016 | 1.700 | 1.780 | 1.700 | 1.720 | 8,875 | +0.02(+1.18%) |
Sep 16, 2016 | 1.790 | 1.850 | 1.700 | 1.700 | 77,029 | -0.11(-6.08%) |
Sep 15, 2016 | 1.830 | 1.890 | 1.809 | 1.810 | 12,322 | -0.04(-2.16%) |
Sep 14, 2016 | 1.840 | 1.890 | 1.840 | 1.850 | 4,456 | +0.00(+0.00%) |
Sep 13, 2016 | 1.850 | 1.970 | 1.850 | 1.850 | 3,704 | -0.01(-0.54%) |
Sep 12, 2016 | 1.890 | 2.000 | 1.860 | 1.860 | 9,008 | +0.00(+0.00%) |
Sep 09, 2016 | 1.920 | 2.010 | 1.850 | 1.860 | 24,393 | -0.09(-4.62%) |
Sep 08, 2016 | 1.870 | 1.950 | 1.870 | 1.950 | 9,902 | +0.07(+3.72%) |
Sep 07, 2016 | 1.960 | 2.050 | 1.880 | 1.880 | 4,883 | -0.05(-2.59%) |
Sep 06, 2016 | 1.970 | 2.000 | 1.906 | 1.930 | 19,429 | -0.03(-1.53%) |
Sep 02, 2016 | 2.020 | 1.960 | 1.960 | 1.960 | 6,400 | -0.05(-2.49%) |
Sep 01, 2016 | 2.000 | 2.020 | 2.000 | 2.010 | 1,135 | +0.04(+2.03%) |
Aug 31, 2016 | 1.980 | 2.000 | 1.922 | 1.970 | 17,963 | -0.09(-4.37%) |
Aug 30, 2016 | 1.970 | 2.060 | 1.970 | 2.060 | 1,132 | +0.08(+4.04%) |
Aug 29, 2016 | 1.980 | 2.100 | 1.970 | 1.980 | 49,377 | +0.02(+1.02%) |
Aug 26, 2016 | 1.840 | 2.000 | 1.840 | 1.960 | 28,312 | +0.10(+5.38%) |
Aug 25, 2016 | 1.820 | 1.900 | 1.820 | 1.860 | 14,469 | +0.05(+2.76%) |
Aug 24, 2016 | 1.820 | 1.820 | 1.800 | 1.810 | 4,171 | -0.00(-0.04%) |
Aug 23, 2016 | 1.810 | 1.860 | 1.800 | 1.811 | 35,797 | +0.00(+0.04%) |
Aug 22, 2016 | 1.830 | 1.850 | 1.750 | 1.810 | 29,256 | +0.01(+0.56%) |
Aug 19, 2016 | 1.830 | 1.860 | 1.800 | 1.800 | 22,063 | -0.02(-1.07%) |
Aug 18, 2016 | 1.800 | 1.821 | 1.800 | 1.819 | 8,916 | +0.02(+1.08%) |
Aug 17, 2016 | 1.800 | 1.800 | 1.795 | 1.800 | 6,704 | +0.01(+0.29%) |
Aug 16, 2016 | 1.780 | 1.800 | 1.770 | 1.795 | 13,457 | +0.00(+0.27%) |
Aug 15, 2016 | 1.779 | 1.800 | 1.770 | 1.790 | 14,954 | +0.01(+0.56%) |
Aug 12, 2016 | 1.799 | 1.870 | 1.780 | 1.780 | 3,460 | -0.03(-1.66%) |
Aug 11, 2016 | 1.854 | 1.880 | 1.810 | 1.810 | 1,856 | +0.00(+0.01%) |
Aug 10, 2016 | 1.760 | 1.850 | 1.750 | 1.810 | 11,231 | +0.06(+3.42%) |
Aug 09, 2016 | 1.850 | 1.850 | 1.730 | 1.750 | 48,965 | -0.08(-4.37%) |
Aug 08, 2016 | 1.890 | 1.900 | 1.830 | 1.830 | 26,409 | -0.08(-4.19%) |
Aug 05, 2016 | 1.900 | 1.970 | 1.900 | 1.910 | 4,667 | -0.11(-5.45%) |
Aug 04, 2016 | 1.920 | 2.020 | 1.900 | 2.020 | 12,176 | +0.02(+1.00%) |
Aug 03, 2016 | 1.895 | 2.000 | 1.895 | 2.000 | 3,045 | +0.08(+4.16%) |
Aug 02, 2016 | 1.980 | 2.040 | 1.920 | 1.920 | 7,401 | -0.06(-3.03%) |