Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) | |
Dec 29, 2016 | 1.250 | 1.330 | 1.240 | 1.270 | 45,438 | +0.03(+2.42%) |
Dec 28, 2016 | 1.280 | 1.280 | 1.200 | 1.240 | 195,368 | -0.05(-3.88%) |
Dec 27, 2016 | 1.280 | 1.310 | 1.250 | 1.290 | 300,784 | +0.00(+0.00%) |
Dec 23, 2016 | 1.290 | 1.290 | 1.290 | 0 | +0.03(+2.38%) | |
Dec 22, 2016 | 1.260 | 1.300 | 1.200 | 1.260 | 716,186 | -0.02(-1.56%) |
Dec 21, 2016 | 1.230 | 1.290 | 1.230 | 1.280 | 159,084 | +0.03(+2.40%) |
Dec 20, 2016 | 1.280 | 1.300 | 1.240 | 1.250 | 141,593 | -0.02(-1.57%) |
Dec 19, 2016 | 1.300 | 1.310 | 1.245 | 1.270 | 65,171 | -0.03(-2.31%) |
Dec 16, 2016 | 1.350 | 1.399 | 1.270 | 1.300 | 96,387 | +0.00(+0.00%) |
Dec 15, 2016 | 1.300 | 1.340 | 1.300 | 1.300 | 95,772 | -0.01(-0.76%) |
Dec 14, 2016 | 1.310 | 1.370 | 1.300 | 1.310 | 57,209 | +0.00(+0.00%) |
Dec 13, 2016 | 1.322 | 1.380 | 1.310 | 1.310 | 44,818 | -0.01(-0.76%) |
Dec 12, 2016 | 1.330 | 1.390 | 1.310 | 1.320 | 90,753 | -0.01(-0.75%) |
Dec 09, 2016 | 1.390 | 1.410 | 1.320 | 1.330 | 108,504 | -0.01(-0.75%) |
Dec 08, 2016 | 1.390 | 1.410 | 1.340 | 1.340 | 135,898 | -0.04(-2.90%) |
Dec 07, 2016 | 1.380 | 1.400 | 1.370 | 1.380 | 70,268 | +0.01(+0.73%) |
Dec 06, 2016 | 1.340 | 1.400 | 1.340 | 1.370 | 44,871 | +0.01(+0.74%) |
Dec 05, 2016 | 1.400 | 1.410 | 1.340 | 1.360 | 132,129 | -0.01(-0.73%) |
Dec 02, 2016 | 1.370 | 1.420 | 1.330 | 1.370 | 100,054 | -0.01(-0.72%) |
Dec 01, 2016 | 1.360 | 1.438 | 1.350 | 1.380 | 133,555 | +0.01(+0.73%) |
Nov 30, 2016 | 1.480 | 1.480 | 1.370 | 1.370 | 81,244 | -0.10(-6.80%) |
Nov 29, 2016 | 1.520 | 1.520 | 1.420 | 1.470 | 37,607 | +0.01(+0.68%) |
Nov 28, 2016 | 1.400 | 1.530 | 1.400 | 1.460 | 126,160 | +0.06(+4.29%) |
Nov 25, 2016 | 1.390 | 1.400 | 1.340 | 1.400 | 28,192 | +0.02(+1.45%) |
Nov 23, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.360 | 1.397 | 1.350 | 1.380 | 68,633 | +0.00(+0.00%) |
Nov 21, 2016 | 1.400 | 1.400 | 1.310 | 1.380 | 199,485 | -0.02(-1.43%) |
Nov 18, 2016 | 1.400 | 1.410 | 1.360 | 1.400 | 138,279 | +0.02(+1.45%) |
Nov 17, 2016 | 1.380 | 1.420 | 1.300 | 1.380 | 75,277 | +0.00(+0.00%) |
Nov 16, 2016 | 1.380 | 1.420 | 1.300 | 1.380 | 87,605 | +0.00(+0.00%) |
Nov 15, 2016 | 1.400 | 1.420 | 1.270 | 1.380 | 65,009 | -0.02(-1.43%) |
Nov 14, 2016 | 1.390 | 1.420 | 1.360 | 1.400 | 110,429 | +0.05(+3.70%) |
Nov 11, 2016 | 1.380 | 1.390 | 1.340 | 1.350 | 110,085 | -0.03(-2.17%) |
Nov 10, 2016 | 1.370 | 1.380 | 1.300 | 1.380 | 34,445 | +0.03(+2.22%) |
Nov 09, 2016 | 1.300 | 1.360 | 1.300 | 1.350 | 25,356 | +0.04(+3.05%) |
Nov 08, 2016 | 1.260 | 1.340 | 1.230 | 1.310 | 68,007 | +0.03(+2.34%) |
Nov 07, 2016 | 1.220 | 1.350 | 1.210 | 1.280 | 103,748 | +0.06(+4.92%) |
Nov 04, 2016 | 1.240 | 1.300 | 1.210 | 1.220 | 91,059 | -0.02(-1.61%) |
Nov 03, 2016 | 1.210 | 1.260 | 1.210 | 1.240 | 100,353 | +0.02(+1.64%) |
Nov 02, 2016 | 1.260 | 1.260 | 1.200 | 1.220 | 53,711 | -0.03(-2.40%) |
Nov 01, 2016 | 1.340 | 1.340 | 1.220 | 1.250 | 209,469 | -0.09(-6.72%) |
Oct 31, 2016 | 1.350 | 1.430 | 1.330 | 1.340 | 51,396 | -0.02(-1.47%) |
Oct 28, 2016 | 1.380 | 1.480 | 1.320 | 1.360 | 349,005 | -0.06(-4.56%) |
Oct 27, 2016 | 1.430 | 1.486 | 1.380 | 1.425 | 82,824 | -0.00(-0.35%) |
Oct 26, 2016 | 1.400 | 1.480 | 1.380 | 1.430 | 174,283 | +0.02(+1.42%) |
Oct 25, 2016 | 1.430 | 1.489 | 1.400 | 1.410 | 90,179 | -0.04(-2.76%) |
Oct 24, 2016 | 1.490 | 1.500 | 1.420 | 1.450 | 85,122 | -0.05(-3.33%) |
Oct 21, 2016 | 1.420 | 1.500 | 1.420 | 1.500 | 69,196 | +0.08(+5.63%) |
Oct 20, 2016 | 1.450 | 1.490 | 1.370 | 1.420 | 61,854 | -0.03(-2.07%) |
Oct 19, 2016 | 1.500 | 1.510 | 1.410 | 1.450 | 48,262 | -0.05(-3.33%) |
Oct 18, 2016 | 1.550 | 1.560 | 1.500 | 1.500 | 38,218 | -0.05(-3.23%) |
Oct 17, 2016 | 1.530 | 1.550 | 1.510 | 1.550 | 16,259 | +0.03(+1.97%) |
Oct 14, 2016 | 1.500 | 1.520 | 1.500 | 1.520 | 48,194 | +0.01(+0.66%) |
Oct 13, 2016 | 1.490 | 1.550 | 1.490 | 1.510 | 41,159 | +0.03(+2.03%) |
Oct 12, 2016 | 1.550 | 1.590 | 1.470 | 1.480 | 285,328 | -0.12(-7.50%) |
Oct 11, 2016 | 1.600 | 1.650 | 1.580 | 1.600 | 23,113 | -0.01(-0.62%) |
Oct 10, 2016 | 1.630 | 1.650 | 1.600 | 1.610 | 31,486 | -0.03(-1.83%) |
Oct 07, 2016 | 1.670 | 1.680 | 1.530 | 1.640 | 182,338 | -0.04(-2.38%) |
Oct 06, 2016 | 1.710 | 1.760 | 1.650 | 1.680 | 57,016 | -0.03(-1.75%) |
Oct 05, 2016 | 1.710 | 1.720 | 1.700 | 1.710 | 30,886 | +0.00(+0.00%) |
Oct 04, 2016 | 1.800 | 1.800 | 1.700 | 1.710 | 62,170 | -0.11(-6.04%) |
Oct 03, 2016 | 1.780 | 1.820 | 1.720 | 1.820 | 111,654 | +0.03(+1.68%) |
Sep 30, 2016 | 1.770 | 1.790 | 1.730 | 1.790 | 101,081 | +0.02(+1.13%) |
Sep 29, 2016 | 1.790 | 1.800 | 1.720 | 1.770 | 120,691 | -0.03(-1.67%) |
Sep 28, 2016 | 1.760 | 1.800 | 1.700 | 1.800 | 147,874 | +0.03(+1.69%) |
Sep 27, 2016 | 1.760 | 1.770 | 1.710 | 1.770 | 133,472 | +0.02(+1.14%) |
Sep 26, 2016 | 1.600 | 1.810 | 1.600 | 1.750 | 250,984 | +0.10(+6.06%) |
Sep 23, 2016 | 1.550 | 1.650 | 1.500 | 1.650 | 93,171 | +0.08(+5.10%) |
Sep 22, 2016 | 1.620 | 1.620 | 1.570 | 1.570 | 36,219 | -0.05(-3.09%) |
Sep 21, 2016 | 1.560 | 1.630 | 1.550 | 1.620 | 142,684 | +0.02(+1.25%) |
Sep 20, 2016 | 1.515 | 1.600 | 1.515 | 1.600 | 50,928 | +0.09(+5.96%) |
Sep 19, 2016 | 1.400 | 1.540 | 1.400 | 1.510 | 62,225 | +0.12(+8.63%) |
Sep 16, 2016 | 1.400 | 1.460 | 1.390 | 1.390 | 105,855 | -0.04(-2.80%) |
Sep 15, 2016 | 1.520 | 1.520 | 1.400 | 1.430 | 57,172 | -0.02(-1.38%) |
Sep 14, 2016 | 1.472 | 1.480 | 1.450 | 1.450 | 15,124 | -0.01(-0.68%) |
Sep 13, 2016 | 1.480 | 1.490 | 1.460 | 1.460 | 20,209 | -0.02(-1.35%) |
Sep 12, 2016 | 1.510 | 1.520 | 1.470 | 1.480 | 28,033 | -0.03(-1.99%) |
Sep 09, 2016 | 1.490 | 1.600 | 1.490 | 1.510 | 60,272 | -0.07(-4.43%) |
Sep 08, 2016 | 1.550 | 1.580 | 1.480 | 1.580 | 42,957 | +0.04(+2.60%) |
Sep 07, 2016 | 1.540 | 1.564 | 1.510 | 1.540 | 79,265 | +0.03(+1.99%) |
Sep 06, 2016 | 1.410 | 1.550 | 1.410 | 1.510 | 94,529 | +0.11(+7.86%) |
Sep 02, 2016 | 1.390 | 1.400 | 1.400 | 1.400 | 21,200 | +0.00(+0.00%) |
Sep 01, 2016 | 1.480 | 1.480 | 1.390 | 1.400 | 112,396 | -0.08(-5.41%) |
Aug 31, 2016 | 1.450 | 1.500 | 1.450 | 1.480 | 68,715 | +0.00(+0.00%) |
Aug 30, 2016 | 1.440 | 1.500 | 1.430 | 1.480 | 48,352 | +0.03(+2.07%) |
Aug 29, 2016 | 1.460 | 1.470 | 1.440 | 1.450 | 20,593 | +0.00(+0.00%) |
Aug 26, 2016 | 1.430 | 1.470 | 1.430 | 1.450 | 50,616 | +0.01(+0.69%) |
Aug 25, 2016 | 1.450 | 1.460 | 1.430 | 1.440 | 29,321 | -0.01(-0.69%) |
Aug 24, 2016 | 1.470 | 1.490 | 1.450 | 1.450 | 108,097 | -0.03(-2.03%) |
Aug 23, 2016 | 1.500 | 1.540 | 1.450 | 1.480 | 72,080 | -0.04(-2.63%) |
Aug 22, 2016 | 1.510 | 1.530 | 1.480 | 1.520 | 138,590 | +0.01(+0.33%) |
Aug 19, 2016 | 1.530 | 1.560 | 1.510 | 1.515 | 62,817 | -0.02(-0.98%) |
Aug 18, 2016 | 1.500 | 1.560 | 1.450 | 1.530 | 73,288 | +0.05(+3.38%) |
Aug 17, 2016 | 1.440 | 1.490 | 1.440 | 1.480 | 46,635 | +0.03(+2.07%) |
Aug 16, 2016 | 1.510 | 1.529 | 1.440 | 1.450 | 151,166 | -0.05(-3.33%) |
Aug 15, 2016 | 1.500 | 1.565 | 1.490 | 1.500 | 80,738 | +0.01(+0.67%) |
Aug 12, 2016 | 1.560 | 1.610 | 1.490 | 1.490 | 199,848 | -0.08(-5.10%) |
Aug 11, 2016 | 1.580 | 1.580 | 1.500 | 1.570 | 120,174 | +0.00(+0.00%) |
Aug 10, 2016 | 1.560 | 1.590 | 1.525 | 1.570 | 105,559 | +0.00(+0.00%) |
Aug 09, 2016 | 1.550 | 1.590 | 1.530 | 1.570 | 90,458 | +0.00(+0.00%) |
Aug 08, 2016 | 1.590 | 1.620 | 1.560 | 1.570 | 29,097 | +0.00(+0.00%) |
Aug 05, 2016 | 1.600 | 1.630 | 1.530 | 1.570 | 102,038 | -0.07(-4.27%) |
Aug 04, 2016 | 1.630 | 1.680 | 1.590 | 1.640 | 66,389 | -0.02(-1.20%) |
Aug 03, 2016 | 1.620 | 1.680 | 1.580 | 1.660 | 40,551 | +0.00(+0.00%) |
Aug 02, 2016 | 1.680 | 1.699 | 1.635 | 1.660 | 54,219 | -0.02(-1.19%) |
Aug 01, 2016 | 1.680 | 1.700 | 1.680 | 1.680 | 45,224 | +0.02(+1.20%) |
Jul 29, 2016 | 1.660 | 1.700 | 1.620 | 1.660 | 67,749 | +0.03(+1.84%) |
Jul 28, 2016 | 1.650 | 1.680 | 1.630 | 1.630 | 30,053 | +0.00(+0.00%) |
Jul 27, 2016 | 1.605 | 1.650 | 1.580 | 1.630 | 78,888 | +0.02(+1.24%) |
Jul 26, 2016 | 1.610 | 1.650 | 1.560 | 1.610 | 32,765 | +0.00(+0.00%) |
Jul 25, 2016 | 1.640 | 1.670 | 1.590 | 1.610 | 31,282 | -0.02(-1.23%) |
Jul 22, 2016 | 1.590 | 1.630 | 1.550 | 1.630 | 76,477 | +0.04(+2.52%) |
Jul 21, 2016 | 1.630 | 1.680 | 1.560 | 1.590 | 292,541 | -0.04(-2.45%) |
Jul 20, 2016 | 1.650 | 1.650 | 1.620 | 1.630 | 41,289 | -0.02(-1.21%) |
Jul 19, 2016 | 1.660 | 1.700 | 1.620 | 1.650 | 38,084 | +0.02(+1.23%) |
Jul 18, 2016 | 1.610 | 1.640 | 1.590 | 1.630 | 73,706 | +0.02(+1.24%) |
Jul 15, 2016 | 1.620 | 1.640 | 1.600 | 1.610 | 244,776 | -0.02(-1.23%) |
Jul 14, 2016 | 1.720 | 1.730 | 1.610 | 1.630 | 185,911 | -0.06(-3.55%) |
Jul 13, 2016 | 1.720 | 1.740 | 1.680 | 1.690 | 64,726 | -0.05(-2.87%) |
Jul 12, 2016 | 1.720 | 1.760 | 1.700 | 1.740 | 47,668 | +0.03(+1.75%) |
Jul 11, 2016 | 1.760 | 1.770 | 1.700 | 1.710 | 30,656 | -0.03(-1.72%) |
Jul 08, 2016 | 1.670 | 1.760 | 1.660 | 1.740 | 152,687 | +0.08(+4.82%) |
Jul 07, 2016 | 1.710 | 1.710 | 1.630 | 1.660 | 120,864 | -0.09(-5.14%) |
Jul 05, 2016 | 1.840 | 1.930 | 1.670 | 1.750 | 510,564 | -0.10(-5.41%) |
Jul 01, 2016 | 1.880 | 1.850 | 1.850 | 1.850 | 220,800 | -0.05(-2.63%) |
Jun 30, 2016 | 2.100 | 2.170 | 1.830 | 1.900 | 438,324 | -0.01(-0.52%) |
Jun 29, 2016 | 1.850 | 1.920 | 1.831 | 1.910 | 211,943 | +0.09(+4.95%) |
Jun 28, 2016 | 1.820 | 1.860 | 1.770 | 1.820 | 93,836 | +0.04(+2.25%) |
Jun 27, 2016 | 1.920 | 1.920 | 1.730 | 1.780 | 228,508 | -0.13(-6.81%) |
Jun 24, 2016 | 1.850 | 1.930 | 1.780 | 1.910 | 310,290 | -0.01(-0.52%) |
Jun 23, 2016 | 1.930 | 2.044 | 1.860 | 1.920 | 472,494 | +0.03(+1.59%) |
Jun 22, 2016 | 1.780 | 1.900 | 1.780 | 1.890 | 310,759 | +0.14(+8.00%) |
Jun 21, 2016 | 1.750 | 1.800 | 1.712 | 1.750 | 71,381 | +0.00(+0.00%) |
Jun 20, 2016 | 1.790 | 1.800 | 1.750 | 1.750 | 50,763 | -0.04(-2.23%) |
Jun 17, 2016 | 1.800 | 1.820 | 1.730 | 1.790 | 325,606 | +0.00(+0.00%) |
Jun 16, 2016 | 1.730 | 1.850 | 1.680 | 1.790 | 153,338 | +0.05(+2.87%) |
Jun 15, 2016 | 1.710 | 1.770 | 1.690 | 1.740 | 63,205 | +0.04(+2.35%) |
Jun 14, 2016 | 1.700 | 1.740 | 1.700 | 1.700 | 78,779 | -0.03(-1.73%) |
Jun 13, 2016 | 1.750 | 1.820 | 1.720 | 1.730 | 91,793 | -0.05(-2.81%) |
Jun 10, 2016 | 1.750 | 1.820 | 1.710 | 1.780 | 70,539 | +0.00(+0.00%) |
Jun 09, 2016 | 1.790 | 1.810 | 1.740 | 1.780 | 197,140 | +0.00(+0.00%) |
Jun 08, 2016 | 1.790 | 1.830 | 1.710 | 1.780 | 144,176 | -0.02(-1.11%) |
Jun 07, 2016 | 1.820 | 1.830 | 1.710 | 1.800 | 151,799 | -0.03(-1.64%) |
Jun 06, 2016 | 1.840 | 1.840 | 1.710 | 1.830 | 70,693 | +0.01(+0.55%) |
Jun 03, 2016 | 1.860 | 1.894 | 1.800 | 1.820 | 49,214 | -0.03(-1.62%) |
Jun 02, 2016 | 1.820 | 1.900 | 1.800 | 1.850 | 122,266 | +0.04(+2.21%) |
Jun 01, 2016 | 1.770 | 1.950 | 1.760 | 1.810 | 395,437 | +0.05(+2.84%) |
May 31, 2016 | 1.700 | 1.850 | 1.647 | 1.760 | 168,426 | +0.06(+3.53%) |
May 27, 2016 | 1.660 | 1.700 | 1.700 | 1.700 | 103,600 | +0.05(+3.03%) |
May 26, 2016 | 1.670 | 1.690 | 1.620 | 1.650 | 44,020 | -0.03(-1.79%) |
May 25, 2016 | 1.641 | 1.690 | 1.630 | 1.680 | 28,305 | +0.00(+0.00%) |
May 24, 2016 | 1.650 | 1.690 | 1.630 | 1.680 | 16,243 | +0.04(+2.44%) |
May 23, 2016 | 1.620 | 1.680 | 1.620 | 1.640 | 68,116 | +0.02(+1.23%) |
May 20, 2016 | 1.630 | 1.650 | 1.620 | 1.620 | 33,239 | -0.01(-0.61%) |
May 19, 2016 | 1.600 | 1.630 | 1.570 | 1.630 | 80,738 | +0.04(+2.52%) |
May 18, 2016 | 1.600 | 1.640 | 1.576 | 1.590 | 23,815 | -0.03(-1.85%) |
May 17, 2016 | 1.610 | 1.640 | 1.556 | 1.620 | 113,676 | -0.01(-0.61%) |
May 16, 2016 | 1.590 | 1.650 | 1.580 | 1.630 | 65,701 | +0.02(+1.24%) |
May 13, 2016 | 1.620 | 1.635 | 1.590 | 1.610 | 65,271 | -0.02(-1.23%) |
May 12, 2016 | 1.630 | 1.650 | 1.570 | 1.630 | 60,968 | +0.00(+0.00%) |
May 11, 2016 | 1.620 | 1.630 | 1.550 | 1.630 | 74,035 | -0.01(-0.61%) |
May 10, 2016 | 1.630 | 1.650 | 1.620 | 1.640 | 39,575 | +0.01(+0.61%) |
May 09, 2016 | 1.590 | 1.630 | 1.550 | 1.630 | 43,132 | +0.06(+3.82%) |
May 06, 2016 | 1.570 | 1.600 | 1.550 | 1.570 | 25,247 | +0.00(+0.00%) |
May 05, 2016 | 1.580 | 1.610 | 1.530 | 1.570 | 100,716 | +0.00(+0.00%) |
May 04, 2016 | 1.580 | 1.600 | 1.540 | 1.570 | 78,752 | +0.04(+2.61%) |
May 03, 2016 | 1.620 | 1.650 | 1.530 | 1.530 | 108,143 | -0.10(-6.13%) |
May 02, 2016 | 1.640 | 1.669 | 1.600 | 1.630 | 96,362 | +0.00(+0.00%) |
Apr 29, 2016 | 1.660 | 1.710 | 1.600 | 1.630 | 69,228 | -0.02(-1.21%) |
Apr 28, 2016 | 1.670 | 1.730 | 1.620 | 1.650 | 113,113 | +0.00(+0.00%) |
Apr 27, 2016 | 1.670 | 1.690 | 1.640 | 1.650 | 53,312 | -0.02(-1.20%) |
Apr 26, 2016 | 1.660 | 1.720 | 1.600 | 1.670 | 154,276 | -0.06(-3.47%) |
Apr 25, 2016 | 1.860 | 1.860 | 1.710 | 1.730 | 120,703 | -0.11(-5.98%) |
Apr 22, 2016 | 1.870 | 1.870 | 1.800 | 1.840 | 147,457 | +0.00(+0.00%) |
Apr 21, 2016 | 1.840 | 1.870 | 1.800 | 1.840 | 128,964 | +0.02(+1.10%) |
Apr 20, 2016 | 1.710 | 1.870 | 1.710 | 1.820 | 611,508 | +0.12(+7.06%) |
Apr 19, 2016 | 1.760 | 1.800 | 1.670 | 1.700 | 146,551 | -0.09(-5.03%) |
Apr 18, 2016 | 1.800 | 1.820 | 1.730 | 1.790 | 188,357 | +0.00(+0.00%) |
Apr 15, 2016 | 1.640 | 1.825 | 1.609 | 1.790 | 225,739 | +0.15(+9.15%) |
Apr 14, 2016 | 1.550 | 1.640 | 1.518 | 1.640 | 121,315 | +0.10(+6.49%) |
Apr 13, 2016 | 1.570 | 1.570 | 1.520 | 1.540 | 93,173 | -0.01(-0.65%) |
Apr 12, 2016 | 1.540 | 1.560 | 1.502 | 1.550 | 91,361 | +0.02(+1.31%) |
Apr 11, 2016 | 1.570 | 1.580 | 1.520 | 1.530 | 88,047 | +0.00(+0.00%) |
Apr 08, 2016 | 1.450 | 1.530 | 1.440 | 1.530 | 95,607 | +0.09(+6.25%) |
Apr 07, 2016 | 1.430 | 1.470 | 1.410 | 1.440 | 108,650 | +0.01(+0.70%) |
Apr 06, 2016 | 1.490 | 1.520 | 1.370 | 1.430 | 204,545 | -0.07(-4.67%) |
Apr 05, 2016 | 1.540 | 1.580 | 1.490 | 1.500 | 106,136 | -0.03(-1.96%) |
Apr 04, 2016 | 1.620 | 1.630 | 1.480 | 1.530 | 210,217 | -0.09(-5.56%) |
Apr 01, 2016 | 1.600 | 1.630 | 1.560 | 1.620 | 98,513 | +0.02(+1.25%) |
Mar 31, 2016 | 1.590 | 1.630 | 1.562 | 1.600 | 66,295 | +0.02(+1.27%) |
Mar 30, 2016 | 1.590 | 1.630 | 1.570 | 1.580 | 10,589 | +0.00(+0.00%) |
Mar 29, 2016 | 1.560 | 1.600 | 1.550 | 1.580 | 64,315 | +0.02(+1.28%) |
Mar 28, 2016 | 1.650 | 1.650 | 1.560 | 1.560 | 113,454 | -0.07(-4.29%) |
Mar 24, 2016 | 1.590 | 1.630 | 1.630 | 1.630 | 90,700 | +0.06(+3.82%) |
Mar 23, 2016 | 1.710 | 1.766 | 1.560 | 1.570 | 189,893 | -0.16(-9.25%) |
Mar 22, 2016 | 1.530 | 1.796 | 1.500 | 1.730 | 347,259 | +0.20(+13.07%) |
Mar 21, 2016 | 1.510 | 1.630 | 1.505 | 1.530 | 297,737 | +0.04(+2.68%) |
Mar 18, 2016 | 1.440 | 1.510 | 1.370 | 1.490 | 190,976 | +0.06(+4.20%) |
Mar 17, 2016 | 1.460 | 1.500 | 1.370 | 1.430 | 108,106 | +0.00(+0.00%) |
Mar 16, 2016 | 1.510 | 1.590 | 1.420 | 1.430 | 110,442 | -0.08(-5.30%) |
Mar 15, 2016 | 1.590 | 1.640 | 1.510 | 1.510 | 125,697 | -0.10(-6.21%) |
Mar 14, 2016 | 1.650 | 1.670 | 1.550 | 1.610 | 131,301 | -0.05(-3.01%) |
Mar 11, 2016 | 1.660 | 1.730 | 1.630 | 1.660 | 70,971 | +0.00(+0.00%) |
Mar 10, 2016 | 1.720 | 1.720 | 1.650 | 1.660 | 32,813 | -0.04(-2.35%) |
Mar 09, 2016 | 1.670 | 1.750 | 1.630 | 1.700 | 251,986 | +0.03(+1.80%) |
Mar 08, 2016 | 1.780 | 1.800 | 1.630 | 1.670 | 233,515 | -0.09(-5.11%) |
Mar 07, 2016 | 1.710 | 1.790 | 1.640 | 1.760 | 139,403 | +0.04(+2.33%) |
Mar 04, 2016 | 1.800 | 1.800 | 1.660 | 1.720 | 489,875 | -0.06(-3.37%) |
Mar 03, 2016 | 1.880 | 1.880 | 1.770 | 1.780 | 272,284 | -0.11(-5.82%) |
Mar 02, 2016 | 1.850 | 1.920 | 1.820 | 1.890 | 134,798 | +0.02(+1.07%) |
Mar 01, 2016 | 1.880 | 1.980 | 1.760 | 1.870 | 281,694 | -0.02(-1.06%) |
Feb 29, 2016 | 1.970 | 2.000 | 1.850 | 1.890 | 145,695 | -0.09(-4.55%) |
Feb 26, 2016 | 1.980 | 1.980 | 1.880 | 1.980 | 72,096 | +0.03(+1.54%) |
Feb 25, 2016 | 1.870 | 1.990 | 1.870 | 1.950 | 71,345 | +0.09(+4.84%) |
Feb 24, 2016 | 1.900 | 1.960 | 1.860 | 1.860 | 66,121 | -0.04(-2.11%) |
Feb 23, 2016 | 1.970 | 2.000 | 1.897 | 1.900 | 28,146 | -0.07(-3.55%) |
Feb 22, 2016 | 1.930 | 2.000 | 1.880 | 1.970 | 72,637 | +0.07(+3.68%) |
Feb 19, 2016 | 1.860 | 1.920 | 1.860 | 1.900 | 32,281 | +0.05(+2.70%) |
Feb 18, 2016 | 1.760 | 1.920 | 1.680 | 1.850 | 186,025 | +0.13(+7.56%) |
Feb 17, 2016 | 1.710 | 1.760 | 1.650 | 1.720 | 110,456 | +0.03(+1.78%) |
Feb 16, 2016 | 1.660 | 1.710 | 1.660 | 1.690 | 26,637 | +0.04(+2.42%) |
Feb 12, 2016 | 1.680 | 1.650 | 1.650 | 1.650 | 31,500 | -0.01(-0.60%) |
Feb 11, 2016 | 1.600 | 1.710 | 1.600 | 1.660 | 26,015 | +0.05(+3.11%) |
Feb 10, 2016 | 1.620 | 1.710 | 1.600 | 1.610 | 93,256 | -0.02(-1.23%) |
Feb 09, 2016 | 1.600 | 1.691 | 1.600 | 1.630 | 82,706 | -0.02(-1.21%) |
Feb 08, 2016 | 1.610 | 1.650 | 1.610 | 1.650 | 84,253 | +0.01(+0.61%) |
Feb 05, 2016 | 1.690 | 1.690 | 1.620 | 1.640 | 94,373 | -0.05(-2.96%) |
Feb 04, 2016 | 1.680 | 1.710 | 1.680 | 1.690 | 66,566 | +0.00(+0.00%) |
Feb 03, 2016 | 1.740 | 1.790 | 1.670 | 1.690 | 68,289 | -0.04(-2.31%) |
Feb 02, 2016 | 1.750 | 1.790 | 1.700 | 1.730 | 14,394 | -0.03(-1.70%) |
Feb 01, 2016 | 1.750 | 1.770 | 1.733 | 1.760 | 26,121 | +0.01(+0.57%) |
Jan 29, 2016 | 1.720 | 1.790 | 1.700 | 1.750 | 73,975 | +0.02(+1.16%) |
Jan 28, 2016 | 1.790 | 1.810 | 1.730 | 1.730 | 76,494 | -0.04(-2.26%) |
Jan 27, 2016 | 1.820 | 1.820 | 1.770 | 1.770 | 44,116 | -0.04(-2.21%) |
Jan 26, 2016 | 1.820 | 1.850 | 1.780 | 1.810 | 46,059 | -0.01(-0.55%) |
Jan 25, 2016 | 1.810 | 1.850 | 1.790 | 1.820 | 50,971 | +0.01(+0.55%) |
Jan 22, 2016 | 1.800 | 1.830 | 1.780 | 1.810 | 32,259 | +0.02(+1.12%) |
Jan 21, 2016 | 1.830 | 1.850 | 1.760 | 1.790 | 39,298 | -0.04(-2.19%) |
Jan 20, 2016 | 1.750 | 1.830 | 1.730 | 1.830 | 96,923 | +0.04(+2.23%) |
Jan 19, 2016 | 1.770 | 1.810 | 1.764 | 1.790 | 79,115 | +0.01(+0.56%) |
Jan 15, 2016 | 1.810 | 1.780 | 1.780 | 1.780 | 97,600 | -0.08(-4.30%) |
Jan 14, 2016 | 1.860 | 1.920 | 1.820 | 1.860 | 81,821 | +0.00(+0.00%) |
Jan 13, 2016 | 1.880 | 1.920 | 1.820 | 1.860 | 104,527 | -0.03(-1.59%) |
Jan 12, 2016 | 1.900 | 1.990 | 1.860 | 1.890 | 74,808 | -0.02(-1.05%) |
Jan 11, 2016 | 2.000 | 2.000 | 1.860 | 1.910 | 126,466 | -0.09(-4.50%) |
Jan 08, 2016 | 1.990 | 2.040 | 1.950 | 2.000 | 155,294 | +0.01(+0.50%) |
Jan 07, 2016 | 2.030 | 2.060 | 1.970 | 1.990 | 195,053 | -0.08(-3.86%) |
Jan 06, 2016 | 2.090 | 2.100 | 2.050 | 2.070 | 92,095 | -0.03(-1.43%) |
Jan 05, 2016 | 2.100 | 2.160 | 2.080 | 2.100 | 62,256 | +0.00(+0.00%) |