Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.930 | 1.946 | 1.866 | 1.872 | 16,514,539 | -0.07(-3.65%) |
May 30, 2017 | 1.904 | 1.943 | 1.885 | 1.943 | 17,412,594 | +0.08(+4.15%) |
May 26, 2017 | 1.879 | 1.898 | 1.846 | 1.866 | 14,588,047 | +0.01(+0.35%) |
May 25, 2017 | 1.866 | 1.924 | 1.821 | 1.859 | 13,702,930 | -0.01(-0.69%) |
May 24, 2017 | 1.917 | 1.937 | 1.872 | 1.872 | 17,294,884 | -0.05(-2.36%) |
May 23, 2017 | 1.821 | 1.924 | 1.814 | 1.917 | 17,228,238 | +0.10(+5.32%) |
May 22, 2017 | 1.808 | 1.840 | 1.750 | 1.821 | 17,110,668 | -0.04(-2.08%) |
May 19, 2017 | 1.814 | 1.904 | 1.783 | 1.859 | 13,559,704 | +0.15(+8.68%) |
May 18, 2017 | 1.782 | 1.866 | 1.679 | 1.711 | 34,001,924 | -0.35(-16.93%) |
May 17, 2017 | 2.105 | 2.140 | 2.046 | 2.059 | 12,743,632 | -0.07(-3.33%) |
May 16, 2017 | 2.092 | 2.137 | 2.042 | 2.130 | 13,717,486 | +0.09(+4.43%) |
May 15, 2017 | 1.988 | 2.069 | 1.988 | 2.040 | 21,664,934 | +0.08(+4.29%) |
May 12, 2017 | 2.034 | 2.053 | 1.950 | 1.956 | 9,552,045 | -0.06(-3.19%) |
May 11, 2017 | 1.950 | 2.034 | 1.924 | 2.021 | 12,665,544 | +0.06(+3.30%) |
May 10, 2017 | 1.969 | 1.995 | 1.950 | 1.956 | 14,855,929 | +0.05(+2.71%) |
May 09, 2017 | 1.853 | 1.924 | 1.846 | 1.904 | 10,912,097 | +0.07(+3.87%) |
May 08, 2017 | 1.846 | 1.879 | 1.808 | 1.833 | 7,596,595 | -0.03(-1.73%) |
May 05, 2017 | 1.879 | 1.917 | 1.859 | 1.866 | 11,947,047 | +0.00(+0.00%) |
May 04, 2017 | 1.885 | 1.892 | 1.821 | 1.866 | 22,343,576 | -0.06(-3.02%) |
May 03, 2017 | 2.027 | 2.027 | 1.911 | 1.924 | 18,242,188 | -0.11(-5.40%) |
May 02, 2017 | 1.995 | 2.046 | 1.985 | 2.034 | 7,416,053 | +0.05(+2.27%) |
May 01, 2017 | 1.969 | 2.008 | 1.956 | 1.988 | 3,842,047 | +0.02(+0.98%) |
Apr 28, 2017 | 1.943 | 2.001 | 1.937 | 1.969 | 6,856,920 | +0.04(+2.01%) |
Apr 27, 2017 | 1.982 | 1.995 | 1.911 | 1.930 | 8,688,941 | -0.05(-2.61%) |
Apr 26, 2017 | 1.975 | 2.005 | 1.950 | 1.982 | 7,379,068 | -0.02(-0.97%) |
Apr 25, 2017 | 1.963 | 2.014 | 1.943 | 2.001 | 7,928,677 | +0.01(+0.65%) |
Apr 24, 2017 | 1.982 | 2.017 | 1.963 | 1.988 | 10,431,316 | +0.04(+1.99%) |
Apr 21, 2017 | 1.930 | 1.950 | 1.904 | 1.950 | 4,954,296 | +0.02(+1.00%) |
Apr 20, 2017 | 1.924 | 1.950 | 1.898 | 1.930 | 16,459,099 | +0.05(+2.40%) |
Apr 19, 2017 | 1.937 | 1.950 | 1.872 | 1.885 | 10,535,697 | -0.03(-1.35%) |
Apr 18, 2017 | 1.917 | 1.963 | 1.898 | 1.911 | 11,845,711 | -0.06(-2.95%) |
Apr 17, 2017 | 1.937 | 1.995 | 1.930 | 1.969 | 11,309,261 | +0.06(+3.04%) |
Apr 13, 2017 | 1.988 | 2.014 | 1.911 | 1.911 | 16,416,151 | -0.04(-1.99%) |
Apr 12, 2017 | 2.008 | 2.034 | 1.943 | 1.950 | 15,166,021 | -0.10(-5.03%) |
Apr 11, 2017 | 2.105 | 2.111 | 2.014 | 2.053 | 21,093,156 | -0.04(-1.85%) |
Apr 10, 2017 | 2.143 | 2.163 | 2.079 | 2.092 | 8,887,912 | -0.05(-2.41%) |
Apr 07, 2017 | 2.105 | 2.214 | 2.105 | 2.143 | 15,005,991 | +0.03(+1.22%) |
Apr 06, 2017 | 2.169 | 2.201 | 2.111 | 2.118 | 12,512,423 | -0.06(-2.67%) |
Apr 05, 2017 | 2.298 | 2.340 | 2.169 | 2.176 | 12,540,229 | -0.08(-3.71%) |
Apr 04, 2017 | 2.195 | 2.260 | 2.195 | 2.260 | 6,963,633 | +0.05(+2.04%) |
Apr 03, 2017 | 2.260 | 2.260 | 2.176 | 2.214 | 5,801,034 | -0.01(-0.58%) |
Mar 31, 2017 | 2.163 | 2.264 | 2.137 | 2.227 | 10,535,370 | +0.05(+2.37%) |
Mar 30, 2017 | 2.253 | 2.285 | 2.163 | 2.176 | 16,896,618 | -0.10(-4.53%) |
Mar 29, 2017 | 2.260 | 2.298 | 2.240 | 2.279 | 9,668,318 | +0.03(+1.15%) |
Mar 28, 2017 | 2.247 | 2.272 | 2.195 | 2.253 | 17,903,134 | +0.01(+0.29%) |
Mar 27, 2017 | 2.227 | 2.256 | 2.182 | 2.247 | 18,756,950 | -0.05(-1.97%) |
Mar 24, 2017 | 2.343 | 2.376 | 2.260 | 2.292 | 11,987,644 | -0.03(-1.39%) |
Mar 23, 2017 | 2.408 | 2.447 | 2.318 | 2.324 | 18,195,396 | -0.10(-4.00%) |
Mar 22, 2017 | 2.337 | 2.479 | 2.298 | 2.421 | 24,668,614 | +0.00(+0.00%) |
Mar 21, 2017 | 2.582 | 2.608 | 2.402 | 2.421 | 20,977,708 | -0.20(-7.64%) |
Mar 20, 2017 | 2.492 | 2.634 | 2.479 | 2.621 | 14,093,824 | +0.08(+3.31%) |
Mar 17, 2017 | 2.640 | 2.663 | 2.537 | 2.537 | 13,513,452 | -0.08(-3.20%) |
Mar 16, 2017 | 2.699 | 2.705 | 2.608 | 2.621 | 16,546,005 | -0.03(-1.22%) |
Mar 15, 2017 | 2.524 | 2.673 | 2.485 | 2.653 | 22,845,200 | +0.16(+6.48%) |
Mar 14, 2017 | 2.460 | 2.511 | 2.440 | 2.492 | 8,590,716 | -0.01(-0.26%) |
Mar 13, 2017 | 2.421 | 2.505 | 2.421 | 2.498 | 11,809,702 | +0.08(+3.20%) |
Mar 10, 2017 | 2.447 | 2.463 | 2.350 | 2.421 | 25,012,524 | +0.02(+0.81%) |
Mar 09, 2017 | 2.479 | 2.511 | 2.337 | 2.402 | 21,042,464 | -0.04(-1.59%) |
Mar 08, 2017 | 2.518 | 2.531 | 2.440 | 2.440 | 32,237,754 | -0.23(-8.47%) |
Mar 07, 2017 | 2.757 | 2.757 | 2.660 | 2.666 | 17,995,020 | +0.01(+0.24%) |
Mar 06, 2017 | 2.731 | 2.763 | 2.657 | 2.660 | 13,842,058 | -0.08(-2.83%) |
Mar 03, 2017 | 2.666 | 2.747 | 2.647 | 2.737 | 10,947,526 | +0.08(+3.16%) |
Mar 02, 2017 | 2.724 | 2.744 | 2.634 | 2.653 | 13,189,619 | -0.08(-3.07%) |
Mar 01, 2017 | 2.705 | 2.795 | 2.686 | 2.737 | 22,313,112 | +0.11(+4.18%) |
Feb 28, 2017 | 2.686 | 2.757 | 2.602 | 2.628 | 12,154,886 | -0.10(-3.55%) |
Feb 27, 2017 | 2.640 | 2.757 | 2.621 | 2.724 | 10,435,179 | +0.08(+2.93%) |
Feb 24, 2017 | 2.628 | 2.695 | 2.602 | 2.647 | 8,849,047 | -0.03(-0.97%) |
Feb 23, 2017 | 2.770 | 2.821 | 2.640 | 2.673 | 16,484,902 | -0.05(-1.90%) |
Feb 22, 2017 | 2.744 | 2.763 | 2.686 | 2.724 | 14,944,657 | -0.09(-3.21%) |
Feb 21, 2017 | 2.821 | 2.834 | 2.776 | 2.815 | 9,555,919 | +0.06(+2.11%) |
Feb 17, 2017 | 2.757 | 2.757 | 2.757 | 0 | -0.04(-1.39%) | |
Feb 16, 2017 | 2.828 | 2.834 | 2.718 | 2.795 | 17,861,806 | +0.03(+1.17%) |
Feb 15, 2017 | 2.763 | 2.821 | 2.737 | 2.763 | 16,087,147 | +0.03(+1.18%) |
Feb 14, 2017 | 2.737 | 2.744 | 2.653 | 2.731 | 6,762,138 | +0.01(+0.24%) |
Feb 13, 2017 | 2.711 | 2.763 | 2.705 | 2.724 | 13,858,580 | +0.06(+2.43%) |
Feb 10, 2017 | 2.602 | 2.660 | 2.595 | 2.660 | 12,455,873 | +0.09(+3.52%) |
Feb 09, 2017 | 2.537 | 2.582 | 2.498 | 2.569 | 19,889,720 | +0.03(+1.27%) |
Feb 08, 2017 | 2.473 | 2.537 | 2.440 | 2.537 | 13,545,687 | +0.03(+1.29%) |
Feb 07, 2017 | 2.595 | 2.606 | 2.492 | 2.505 | 10,710,888 | -0.05(-2.02%) |
Feb 06, 2017 | 2.608 | 2.615 | 2.537 | 2.556 | 6,726,548 | -0.05(-1.74%) |
Feb 03, 2017 | 2.589 | 2.608 | 2.518 | 2.602 | 25,590,594 | -0.01(-0.25%) |
Feb 02, 2017 | 2.576 | 2.634 | 2.569 | 2.608 | 8,711,791 | +0.05(+2.02%) |
Feb 01, 2017 | 2.518 | 2.556 | 2.482 | 2.556 | 8,838,184 | +0.08(+3.39%) |
Jan 31, 2017 | 2.498 | 2.544 | 2.440 | 2.473 | 7,303,248 | -0.01(-0.52%) |
Jan 30, 2017 | 2.511 | 2.537 | 2.460 | 2.485 | 8,433,018 | -0.06(-2.53%) |
Jan 27, 2017 | 2.550 | 2.569 | 2.473 | 2.550 | 6,482,239 | +0.02(+0.77%) |
Jan 26, 2017 | 2.511 | 2.544 | 2.485 | 2.531 | 8,518,784 | -0.02(-0.76%) |
Jan 25, 2017 | 2.550 | 2.563 | 2.447 | 2.550 | 11,493,982 | +0.01(+0.25%) |
Jan 24, 2017 | 2.615 | 2.653 | 2.498 | 2.544 | 17,376,700 | -0.05(-1.99%) |
Jan 23, 2017 | 2.531 | 2.602 | 2.492 | 2.595 | 9,866,479 | +0.12(+4.96%) |
Jan 20, 2017 | 2.434 | 2.492 | 2.402 | 2.473 | 11,309,174 | +0.03(+1.32%) |
Jan 19, 2017 | 2.466 | 2.485 | 2.408 | 2.440 | 16,105,466 | -0.05(-2.07%) |
Jan 18, 2017 | 2.602 | 2.686 | 2.440 | 2.492 | 23,654,096 | -0.11(-4.22%) |
Jan 17, 2017 | 2.582 | 2.640 | 2.540 | 2.602 | 10,971,450 | -0.01(-0.49%) |
Jan 13, 2017 | 2.615 | 2.615 | 2.615 | 0 | +0.03(+1.00%) | |
Jan 12, 2017 | 2.582 | 2.621 | 2.550 | 2.589 | 13,342,730 | +0.03(+1.26%) |
Jan 11, 2017 | 2.389 | 2.569 | 2.376 | 2.556 | 21,962,878 | +0.15(+6.45%) |
Jan 10, 2017 | 2.389 | 2.421 | 2.363 | 2.402 | 9,933,475 | +0.08(+3.62%) |
Jan 09, 2017 | 2.389 | 2.402 | 2.314 | 2.318 | 13,806,259 | +0.02(+0.84%) |
Jan 06, 2017 | 2.337 | 2.356 | 2.298 | 2.298 | 7,961,007 | -0.06(-2.47%) |
Jan 05, 2017 | 2.272 | 2.389 | 2.266 | 2.356 | 14,397,996 | +0.15(+7.04%) |
Jan 04, 2017 | 2.201 | 2.227 | 2.163 | 2.201 | 9,518,761 | +0.03(+1.19%) |
Jan 03, 2017 | 2.201 | 2.208 | 2.137 | 2.176 | 16,333,331 | +0.15(+7.32%) |
Dec 30, 2016 | 2.027 | 2.027 | 2.027 | 0 | -0.05(-2.48%) | |
Dec 29, 2016 | 2.124 | 2.143 | 2.079 | 2.079 | 8,129,118 | -0.01(-0.62%) |
Dec 28, 2016 | 2.227 | 2.240 | 2.085 | 2.092 | 18,771,104 | -0.06(-2.70%) |
Dec 27, 2016 | 2.105 | 2.176 | 2.092 | 2.150 | 14,722,402 | +0.10(+4.72%) |
Dec 23, 2016 | 2.053 | 2.053 | 2.053 | 0 | +0.03(+1.27%) | |
Dec 22, 2016 | 2.059 | 2.085 | 2.001 | 2.027 | 10,676,301 | -0.03(-1.57%) |
Dec 21, 2016 | 2.105 | 2.121 | 2.046 | 2.059 | 14,574,561 | +0.01(+0.31%) |
Dec 20, 2016 | 2.040 | 2.063 | 1.982 | 2.053 | 16,431,025 | +0.05(+2.58%) |
Dec 19, 2016 | 2.124 | 2.137 | 1.979 | 2.001 | 25,200,860 | -0.08(-3.73%) |
Dec 16, 2016 | 2.182 | 2.201 | 2.072 | 2.079 | 12,849,295 | -0.12(-5.57%) |
Dec 15, 2016 | 2.124 | 2.221 | 2.105 | 2.201 | 16,435,035 | +0.12(+5.90%) |
Dec 14, 2016 | 2.150 | 2.227 | 2.076 | 2.079 | 40,151,688 | -0.19(-8.52%) |
Dec 13, 2016 | 2.337 | 2.382 | 2.266 | 2.272 | 13,445,039 | -0.10(-4.09%) |
Dec 12, 2016 | 2.363 | 2.408 | 2.318 | 2.369 | 14,906,225 | -0.09(-3.67%) |
Dec 09, 2016 | 2.569 | 2.582 | 2.434 | 2.460 | 16,603,840 | -0.15(-5.93%) |
Dec 08, 2016 | 2.647 | 2.660 | 2.566 | 2.615 | 15,038,855 | -0.03(-1.22%) |
Dec 07, 2016 | 2.537 | 2.647 | 2.531 | 2.647 | 29,697,902 | +0.14(+5.40%) |
Dec 06, 2016 | 2.421 | 2.518 | 2.408 | 2.511 | 12,892,384 | +0.02(+0.78%) |
Dec 05, 2016 | 2.473 | 2.524 | 2.440 | 2.492 | 14,552,814 | +0.08(+3.21%) |
Dec 02, 2016 | 2.305 | 2.447 | 2.298 | 2.414 | 30,471,104 | -0.03(-1.06%) |
Dec 01, 2016 | 2.556 | 2.576 | 2.395 | 2.440 | 33,859,924 | -0.17(-6.44%) |
Nov 30, 2016 | 2.621 | 2.699 | 2.576 | 2.608 | 21,214,254 | -0.03(-1.22%) |
Nov 29, 2016 | 2.692 | 2.718 | 2.602 | 2.640 | 19,919,750 | -0.12(-4.44%) |
Nov 28, 2016 | 2.705 | 2.779 | 2.686 | 2.763 | 10,896,375 | +0.10(+3.63%) |
Nov 25, 2016 | 2.686 | 2.686 | 2.621 | 2.666 | 7,288,975 | -0.08(-3.05%) |
Nov 23, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.91%) | |
Nov 22, 2016 | 2.692 | 2.705 | 2.621 | 2.699 | 14,890,149 | +0.12(+4.65%) |
Nov 21, 2016 | 2.591 | 2.617 | 2.546 | 2.579 | 12,100,887 | +0.08(+3.36%) |
Nov 18, 2016 | 2.456 | 2.527 | 2.379 | 2.495 | 18,218,234 | +0.10(+4.03%) |
Nov 17, 2016 | 2.411 | 2.479 | 2.392 | 2.398 | 9,548,551 | +0.01(+0.54%) |
Nov 16, 2016 | 2.417 | 2.417 | 2.295 | 2.385 | 14,838,807 | -0.05(-2.12%) |
Nov 15, 2016 | 2.482 | 2.495 | 2.424 | 2.437 | 14,172,356 | -0.08(-3.32%) |
Nov 14, 2016 | 2.353 | 2.527 | 2.334 | 2.521 | 24,608,886 | +0.19(+8.31%) |
Nov 11, 2016 | 2.372 | 2.385 | 2.147 | 2.327 | 27,099,094 | -0.05(-2.17%) |
Nov 10, 2016 | 2.437 | 2.546 | 2.359 | 2.379 | 48,291,976 | -0.03(-1.34%) |
Nov 09, 2016 | 2.288 | 2.463 | 2.288 | 2.411 | 29,810,370 | +0.15(+6.86%) |
Nov 08, 2016 | 2.192 | 2.295 | 2.147 | 2.256 | 15,457,525 | +0.03(+1.45%) |
Nov 07, 2016 | 2.166 | 2.237 | 2.153 | 2.224 | 17,647,882 | +0.18(+8.83%) |
Nov 04, 2016 | 1.998 | 2.102 | 1.969 | 2.044 | 13,365,816 | +0.05(+2.26%) |
Nov 03, 2016 | 2.056 | 2.095 | 1.979 | 1.998 | 26,681,220 | -0.01(-0.64%) |
Nov 02, 2016 | 2.082 | 2.082 | 1.986 | 2.011 | 9,957,545 | -0.07(-3.41%) |
Nov 01, 2016 | 2.205 | 2.230 | 2.056 | 2.082 | 24,078,452 | -0.13(-5.83%) |
Oct 31, 2016 | 2.230 | 2.237 | 2.160 | 2.211 | 19,758,858 | +0.02(+0.88%) |
Oct 28, 2016 | 2.205 | 2.211 | 2.156 | 2.192 | 22,398,540 | +0.05(+2.41%) |
Oct 27, 2016 | 2.192 | 2.198 | 2.140 | 2.140 | 11,769,344 | -0.01(-0.60%) |
Oct 26, 2016 | 2.121 | 2.166 | 2.095 | 2.153 | 14,535,773 | -0.01(-0.30%) |
Oct 25, 2016 | 2.095 | 2.205 | 2.095 | 2.160 | 13,033,185 | +0.00(+0.00%) |
Oct 24, 2016 | 2.269 | 2.269 | 2.147 | 2.160 | 18,658,600 | +0.01(+0.30%) |
Oct 21, 2016 | 2.069 | 2.166 | 2.050 | 2.153 | 20,159,250 | +0.07(+3.41%) |
Oct 20, 2016 | 2.018 | 2.108 | 2.011 | 2.082 | 11,625,399 | +0.05(+2.22%) |
Oct 19, 2016 | 1.998 | 2.050 | 1.995 | 2.037 | 14,788,696 | +0.03(+1.61%) |
Oct 18, 2016 | 1.960 | 2.031 | 1.947 | 2.005 | 13,532,283 | +0.10(+5.42%) |
Oct 17, 2016 | 1.889 | 1.921 | 1.882 | 1.902 | 4,357,788 | +0.03(+1.72%) |
Oct 14, 2016 | 1.934 | 1.934 | 1.869 | 1.869 | 8,342,248 | +0.00(+0.00%) |
Oct 13, 2016 | 1.844 | 1.879 | 1.805 | 1.869 | 16,329,385 | +0.00(+0.00%) |
Oct 12, 2016 | 1.869 | 1.921 | 1.794 | 1.869 | 5,819,630 | -0.01(-0.34%) |
Oct 11, 2016 | 1.940 | 1.953 | 1.876 | 1.876 | 14,184,434 | -0.06(-3.32%) |
Oct 10, 2016 | 1.927 | 1.960 | 1.905 | 1.940 | 18,429,118 | +0.02(+1.01%) |
Oct 07, 2016 | 1.902 | 1.931 | 1.863 | 1.921 | 25,050,888 | +0.07(+3.83%) |
Oct 06, 2016 | 1.792 | 1.863 | 1.792 | 1.850 | 14,409,354 | +0.05(+2.50%) |
Oct 05, 2016 | 1.766 | 1.811 | 1.747 | 1.805 | 8,636,783 | +0.08(+4.48%) |
Oct 04, 2016 | 1.779 | 1.802 | 1.721 | 1.728 | 6,749,980 | -0.08(-4.29%) |
Oct 03, 2016 | 1.760 | 1.805 | 1.747 | 1.805 | 7,369,408 | +0.05(+2.94%) |
Sep 30, 2016 | 1.786 | 1.799 | 1.750 | 1.753 | 8,004,680 | -0.01(-0.37%) |
Sep 29, 2016 | 1.799 | 1.844 | 1.741 | 1.760 | 16,988,138 | -0.04(-2.15%) |
Sep 28, 2016 | 1.741 | 1.799 | 1.715 | 1.799 | 8,254,331 | +0.08(+4.89%) |
Sep 27, 2016 | 1.708 | 1.721 | 1.657 | 1.715 | 5,920,001 | +0.01(+0.76%) |
Sep 26, 2016 | 1.676 | 1.728 | 1.676 | 1.702 | 7,965,611 | -0.02(-1.12%) |
Sep 23, 2016 | 1.695 | 1.760 | 1.683 | 1.721 | 10,835,882 | +0.00(+0.00%) |
Sep 22, 2016 | 1.792 | 1.811 | 1.718 | 1.721 | 10,306,282 | -0.03(-1.48%) |
Sep 21, 2016 | 1.689 | 1.766 | 1.663 | 1.747 | 12,112,349 | +0.11(+6.69%) |
Sep 20, 2016 | 1.683 | 1.683 | 1.605 | 1.637 | 11,256,201 | -0.01(-0.39%) |
Sep 19, 2016 | 1.683 | 1.715 | 1.621 | 1.644 | 10,669,344 | +0.00(+0.00%) |
Sep 16, 2016 | 1.637 | 1.657 | 1.592 | 1.644 | 21,151,642 | -0.05(-2.67%) |
Sep 15, 2016 | 1.676 | 1.702 | 1.637 | 1.689 | 10,811,171 | +0.02(+1.16%) |
Sep 14, 2016 | 1.663 | 1.708 | 1.625 | 1.670 | 18,840,808 | +0.01(+0.78%) |
Sep 13, 2016 | 1.799 | 1.818 | 1.644 | 1.657 | 15,224,283 | -0.19(-10.14%) |
Sep 12, 2016 | 1.741 | 1.850 | 1.728 | 1.844 | 15,383,264 | +0.06(+3.62%) |
Sep 09, 2016 | 1.869 | 1.882 | 1.773 | 1.779 | 16,880,030 | -0.15(-7.69%) |
Sep 08, 2016 | 1.934 | 1.960 | 1.882 | 1.927 | 24,287,424 | +0.05(+2.75%) |
Sep 07, 2016 | 1.921 | 1.934 | 1.844 | 1.876 | 10,759,549 | -0.03(-1.69%) |
Sep 06, 2016 | 1.895 | 1.908 | 1.844 | 1.908 | 9,527,632 | +0.05(+2.42%) |
Sep 02, 2016 | 1.792 | 1.863 | 1.863 | 1.863 | 21,188,172 | +0.12(+7.04%) |
Sep 01, 2016 | 1.786 | 1.792 | 1.734 | 1.741 | 23,309,838 | -0.04(-2.17%) |
Aug 31, 2016 | 1.818 | 1.837 | 1.734 | 1.779 | 18,936,728 | -0.02(-1.08%) |
Aug 30, 2016 | 1.831 | 1.876 | 1.779 | 1.799 | 8,503,142 | -0.03(-1.76%) |
Aug 29, 2016 | 1.786 | 1.850 | 1.773 | 1.831 | 6,761,915 | +0.05(+2.53%) |
Aug 26, 2016 | 1.831 | 1.889 | 1.766 | 1.786 | 10,041,905 | -0.01(-0.72%) |
Aug 25, 2016 | 1.831 | 1.857 | 1.786 | 1.799 | 8,995,742 | +0.01(+0.36%) |
Aug 24, 2016 | 1.869 | 1.882 | 1.789 | 1.792 | 19,374,912 | -0.12(-6.08%) |
Aug 23, 2016 | 1.966 | 1.998 | 1.902 | 1.908 | 26,268,414 | +0.01(+0.31%) |
Aug 22, 2016 | 2.005 | 2.021 | 1.902 | 1.902 | 19,611,196 | -0.12(-5.73%) |
Aug 19, 2016 | 2.024 | 2.037 | 1.954 | 2.018 | 22,917,860 | -0.01(-0.32%) |
Aug 18, 2016 | 2.018 | 2.050 | 2.005 | 2.024 | 31,125,356 | +0.07(+3.62%) |
Aug 17, 2016 | 1.844 | 1.973 | 1.825 | 1.954 | 25,324,140 | +0.05(+2.70%) |
Aug 16, 2016 | 1.934 | 1.986 | 1.886 | 1.902 | 21,213,496 | -0.03(-1.33%) |
Aug 15, 2016 | 1.825 | 1.934 | 1.819 | 1.928 | 19,898,310 | +0.13(+7.53%) |
Aug 12, 2016 | 1.799 | 1.864 | 1.793 | 1.793 | 14,591,296 | -0.03(-1.76%) |
Aug 11, 2016 | 1.761 | 1.825 | 1.709 | 1.825 | 22,200,748 | +0.09(+5.18%) |
Aug 10, 2016 | 1.761 | 1.787 | 1.684 | 1.735 | 27,415,846 | +0.08(+4.65%) |
Aug 09, 2016 | 1.671 | 1.722 | 1.652 | 1.658 | 34,940,316 | +0.03(+1.58%) |
Aug 08, 2016 | 1.709 | 1.729 | 1.600 | 1.632 | 28,829,334 | -0.08(-4.87%) |
Aug 05, 2016 | 1.664 | 1.716 | 1.645 | 1.716 | 26,518,144 | +0.09(+5.53%) |
Aug 04, 2016 | 1.581 | 1.645 | 1.562 | 1.626 | 30,284,120 | +0.10(+6.30%) |
Aug 03, 2016 | 1.439 | 1.529 | 1.407 | 1.529 | 11,049,879 | +0.08(+5.78%) |
Aug 02, 2016 | 1.529 | 1.549 | 1.446 | 1.446 | 9,416,873 | -0.07(-4.66%) |
Aug 01, 2016 | 1.536 | 1.552 | 1.510 | 1.517 | 20,351,798 | +0.00(+0.00%) |
Jul 29, 2016 | 1.497 | 1.517 | 1.465 | 1.517 | 10,432,234 | +0.03(+2.16%) |
Jul 28, 2016 | 1.497 | 1.510 | 1.448 | 1.484 | 12,852,963 | -0.03(-1.70%) |
Jul 27, 2016 | 1.491 | 1.533 | 1.491 | 1.510 | 20,836,214 | +0.04(+2.62%) |
Jul 26, 2016 | 1.401 | 1.472 | 1.395 | 1.472 | 19,513,244 | +0.08(+6.02%) |
Jul 25, 2016 | 1.420 | 1.427 | 1.369 | 1.388 | 12,022,325 | -0.01(-0.92%) |
Jul 22, 2016 | 1.343 | 1.407 | 1.324 | 1.401 | 13,150,137 | +0.08(+5.83%) |
Jul 21, 2016 | 1.337 | 1.362 | 1.311 | 1.324 | 15,932,710 | +0.01(+0.98%) |
Jul 20, 2016 | 1.337 | 1.356 | 1.311 | 1.311 | 11,708,080 | -0.03(-2.39%) |
Jul 19, 2016 | 1.362 | 1.382 | 1.324 | 1.343 | 12,390,052 | -0.03(-2.34%) |
Jul 18, 2016 | 1.330 | 1.388 | 1.317 | 1.375 | 15,829,258 | +0.04(+3.38%) |
Jul 15, 2016 | 1.311 | 1.343 | 1.298 | 1.330 | 10,332,943 | +0.02(+1.47%) |
Jul 14, 2016 | 1.382 | 1.391 | 1.305 | 1.311 | 12,538,143 | -0.03(-1.92%) |
Jul 13, 2016 | 1.285 | 1.350 | 1.202 | 1.337 | 27,398,776 | +0.04(+3.48%) |
Jul 12, 2016 | 1.247 | 1.308 | 1.247 | 1.292 | 34,453,856 | +0.08(+6.91%) |
Jul 11, 2016 | 1.202 | 1.221 | 1.182 | 1.208 | 10,837,325 | +0.03(+2.17%) |
Jul 08, 2016 | 1.176 | 1.195 | 1.173 | 1.182 | 5,178,400 | +0.05(+4.55%) |
Jul 07, 2016 | 1.176 | 1.195 | 1.125 | 1.131 | 4,400,993 | -0.03(-2.22%) |
Jul 06, 2016 | 1.150 | 1.170 | 1.105 | 1.157 | 5,981,621 | +0.01(+0.56%) |
Jul 05, 2016 | 1.202 | 1.221 | 1.147 | 1.150 | 5,858,294 | -0.07(-5.79%) |
Jul 01, 2016 | 1.170 | 1.221 | 1.221 | 1.221 | 15,701,156 | +0.05(+4.40%) |
Jun 30, 2016 | 1.125 | 1.170 | 1.112 | 1.170 | 18,180,362 | +0.04(+4.00%) |
Jun 29, 2016 | 1.131 | 1.160 | 1.115 | 1.125 | 13,795,111 | +0.03(+2.34%) |
Jun 28, 2016 | 1.112 | 1.125 | 1.073 | 1.099 | 12,763,832 | +0.03(+3.01%) |
Jun 27, 2016 | 1.118 | 1.118 | 1.048 | 1.067 | 6,497,225 | -0.03(-2.35%) |
Jun 24, 2016 | 1.099 | 1.150 | 1.080 | 1.092 | 13,024,512 | -0.10(-8.60%) |
Jun 23, 2016 | 1.118 | 1.195 | 1.105 | 1.195 | 10,185,821 | +0.10(+9.41%) |
Jun 22, 2016 | 1.086 | 1.125 | 1.080 | 1.092 | 4,177,388 | +0.01(+1.19%) |
Jun 21, 2016 | 1.105 | 1.112 | 1.064 | 1.080 | 9,551,163 | -0.02(-1.75%) |
Jun 20, 2016 | 1.137 | 1.144 | 1.086 | 1.099 | 3,736,769 | -0.01(-0.58%) |
Jun 17, 2016 | 1.131 | 1.150 | 1.092 | 1.105 | 7,524,616 | +0.01(+0.59%) |
Jun 16, 2016 | 1.067 | 1.105 | 1.035 | 1.099 | 4,124,854 | +0.02(+1.79%) |
Jun 15, 2016 | 1.054 | 1.092 | 1.047 | 1.080 | 5,362,027 | +0.04(+4.35%) |
Jun 14, 2016 | 1.067 | 1.112 | 1.015 | 1.035 | 8,881,389 | -0.03(-3.01%) |
Jun 13, 2016 | 1.047 | 1.080 | 1.035 | 1.067 | 9,825,567 | -0.01(-1.19%) |
Jun 10, 2016 | 1.092 | 1.118 | 1.080 | 1.080 | 4,077,560 | -0.07(-6.15%) |
Jun 09, 2016 | 1.215 | 1.215 | 1.144 | 1.150 | 7,797,843 | -0.08(-6.77%) |
Jun 08, 2016 | 1.202 | 1.234 | 1.186 | 1.234 | 8,225,011 | +0.08(+7.26%) |
Jun 07, 2016 | 1.137 | 1.195 | 1.137 | 1.150 | 7,286,296 | +0.00(+0.00%) |
Jun 06, 2016 | 1.112 | 1.163 | 1.099 | 1.150 | 12,812,785 | +0.06(+5.92%) |
Jun 03, 2016 | 1.041 | 1.121 | 1.041 | 1.086 | 27,530,976 | +0.07(+6.96%) |
Jun 02, 2016 | 0.9896 | 1.035 | 0.9768 | 1.015 | 9,139,848 | +0.01(+1.28%) |