Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.006 | 3.138 | 2.938 | 3.120 | 662,113 | +0.12(+4.11%) |
Oct 30, 2017 | 3.032 | 3.085 | 2.936 | 2.997 | 729,644 | -0.04(-1.16%) |
Oct 27, 2017 | 2.892 | 3.032 | 2.874 | 3.032 | 614,846 | +0.14(+4.86%) |
Oct 26, 2017 | 2.857 | 2.918 | 2.830 | 2.892 | 326,716 | +0.04(+1.54%) |
Oct 25, 2017 | 2.804 | 2.892 | 2.760 | 2.848 | 521,151 | -0.04(-1.22%) |
Oct 24, 2017 | 2.909 | 2.971 | 2.874 | 2.883 | 505,377 | -0.03(-0.91%) |
Oct 23, 2017 | 2.857 | 2.938 | 2.857 | 2.909 | 430,888 | +0.02(+0.61%) |
Oct 20, 2017 | 2.857 | 2.953 | 2.821 | 2.892 | 607,587 | +0.04(+1.54%) |
Oct 19, 2017 | 2.707 | 2.861 | 2.672 | 2.848 | 513,369 | +0.11(+3.85%) |
Oct 18, 2017 | 2.751 | 2.778 | 2.654 | 2.742 | 270,226 | -0.01(-0.32%) |
Oct 17, 2017 | 2.909 | 2.918 | 2.725 | 2.751 | 500,314 | -0.10(-3.40%) |
Oct 16, 2017 | 2.795 | 2.883 | 2.760 | 2.848 | 566,549 | +0.08(+2.86%) |
Oct 13, 2017 | 2.654 | 2.786 | 2.619 | 2.769 | 537,595 | +0.13(+5.00%) |
Oct 12, 2017 | 2.584 | 2.654 | 2.531 | 2.637 | 585,312 | +0.11(+4.53%) |
Oct 11, 2017 | 2.602 | 2.672 | 2.509 | 2.523 | 343,296 | -0.09(-3.37%) |
Oct 10, 2017 | 2.575 | 2.698 | 2.549 | 2.611 | 421,229 | +0.08(+3.13%) |
Oct 09, 2017 | 2.628 | 2.646 | 2.479 | 2.531 | 475,715 | -0.09(-3.36%) |
Oct 06, 2017 | 2.725 | 2.760 | 2.606 | 2.619 | 419,164 | -0.08(-2.93%) |
Oct 05, 2017 | 2.663 | 2.725 | 2.619 | 2.698 | 445,435 | +0.10(+3.72%) |
Oct 04, 2017 | 2.654 | 2.725 | 2.553 | 2.602 | 574,162 | -0.04(-1.33%) |
Oct 03, 2017 | 2.514 | 2.637 | 2.496 | 2.637 | 470,896 | +0.12(+4.90%) |
Oct 02, 2017 | 2.373 | 2.567 | 2.347 | 2.514 | 453,688 | +0.11(+4.38%) |
Sep 29, 2017 | 2.514 | 2.514 | 2.382 | 2.408 | 688,547 | -0.12(-4.86%) |
Sep 28, 2017 | 2.654 | 2.672 | 2.505 | 2.531 | 565,891 | -0.16(-5.88%) |
Sep 27, 2017 | 2.619 | 2.734 | 2.602 | 2.690 | 571,707 | +0.11(+4.44%) |
Sep 26, 2017 | 2.505 | 2.611 | 2.466 | 2.575 | 491,953 | +0.07(+2.81%) |
Sep 25, 2017 | 2.637 | 2.654 | 2.487 | 2.505 | 736,161 | -0.15(-5.63%) |
Sep 22, 2017 | 2.681 | 2.707 | 2.593 | 2.654 | 857,922 | +0.00(+0.00%) |
Sep 21, 2017 | 2.707 | 2.786 | 2.637 | 2.654 | 371,472 | -0.06(-2.27%) |
Sep 20, 2017 | 2.663 | 2.830 | 2.650 | 2.716 | 1,605,236 | +0.05(+1.98%) |
Sep 19, 2017 | 2.725 | 2.751 | 2.637 | 2.663 | 1,217,230 | -0.10(-3.50%) |
Sep 18, 2017 | 2.945 | 2.975 | 2.738 | 2.760 | 704,951 | -0.19(-6.55%) |
Sep 15, 2017 | 2.953 | 2.962 | 2.821 | 2.953 | 671,921 | -0.02(-0.59%) |
Sep 14, 2017 | 2.865 | 2.980 | 2.795 | 2.971 | 802,511 | +0.11(+3.68%) |
Sep 13, 2017 | 3.059 | 3.061 | 2.778 | 2.865 | 951,455 | -0.22(-7.12%) |
Sep 12, 2017 | 3.120 | 3.129 | 3.022 | 3.085 | 669,527 | -0.05(-1.68%) |
Sep 11, 2017 | 3.094 | 3.155 | 3.024 | 3.138 | 907,006 | +0.12(+4.08%) |
Sep 08, 2017 | 3.024 | 3.032 | 2.892 | 3.015 | 583,260 | +0.02(+0.59%) |
Sep 07, 2017 | 3.015 | 3.103 | 2.936 | 2.997 | 724,314 | +0.02(+0.59%) |
Sep 06, 2017 | 3.032 | 3.072 | 2.844 | 2.980 | 786,437 | +0.09(+3.04%) |
Sep 05, 2017 | 3.076 | 3.208 | 2.869 | 2.892 | 1,590,553 | -0.18(-6.00%) |
Sep 01, 2017 | 2.839 | 3.085 | 2.786 | 3.076 | 751,282 | +0.23(+8.02%) |
Aug 31, 2017 | 2.778 | 2.874 | 2.742 | 2.848 | 537,681 | +0.15(+5.54%) |
Aug 30, 2017 | 2.839 | 2.848 | 2.690 | 2.698 | 563,122 | -0.15(-5.25%) |
Aug 29, 2017 | 2.795 | 2.874 | 2.760 | 2.848 | 528,462 | +0.01(+0.31%) |
Aug 28, 2017 | 2.769 | 2.870 | 2.760 | 2.839 | 656,650 | -0.02(-0.62%) |
Aug 25, 2017 | 2.593 | 2.936 | 2.584 | 2.857 | 1,584,027 | +0.31(+12.07%) |
Aug 24, 2017 | 2.540 | 2.584 | 2.479 | 2.549 | 501,364 | +0.02(+0.69%) |
Aug 23, 2017 | 2.479 | 2.558 | 2.426 | 2.531 | 572,745 | +0.03(+1.05%) |
Aug 22, 2017 | 2.470 | 2.540 | 2.426 | 2.505 | 588,282 | +0.07(+2.89%) |
Aug 21, 2017 | 2.549 | 2.567 | 2.391 | 2.435 | 448,010 | -0.05(-2.12%) |
Aug 18, 2017 | 2.400 | 2.530 | 2.391 | 2.487 | 449,390 | +0.07(+2.91%) |
Aug 17, 2017 | 2.575 | 2.619 | 2.400 | 2.417 | 760,796 | -0.17(-6.46%) |
Aug 16, 2017 | 2.523 | 2.602 | 2.505 | 2.584 | 692,912 | +0.08(+3.16%) |
Aug 15, 2017 | 2.602 | 2.602 | 2.496 | 2.505 | 543,030 | -0.03(-1.04%) |
Aug 14, 2017 | 2.329 | 2.628 | 2.303 | 2.531 | 1,178,810 | +0.25(+11.20%) |
Aug 11, 2017 | 2.295 | 2.364 | 2.241 | 2.277 | 391,048 | +0.04(+1.97%) |
Aug 10, 2017 | 2.294 | 2.400 | 2.197 | 2.233 | 927,160 | -0.06(-2.68%) |
Aug 09, 2017 | 2.294 | 2.312 | 2.233 | 2.294 | 206,999 | +0.00(+0.00%) |
Aug 08, 2017 | 2.303 | 2.356 | 2.259 | 2.294 | 293,251 | -0.01(-0.38%) |
Aug 07, 2017 | 2.303 | 2.364 | 2.294 | 2.303 | 195,542 | +0.00(+0.00%) |
Aug 04, 2017 | 2.294 | 2.356 | 2.285 | 2.303 | 249,375 | +0.02(+0.77%) |
Aug 03, 2017 | 2.294 | 2.356 | 2.241 | 2.285 | 234,203 | -0.03(-1.14%) |
Aug 02, 2017 | 2.338 | 2.391 | 2.162 | 2.312 | 856,112 | -0.02(-0.75%) |
Aug 01, 2017 | 2.259 | 2.373 | 2.250 | 2.329 | 485,395 | +0.06(+2.71%) |
Jul 31, 2017 | 2.136 | 2.338 | 2.092 | 2.268 | 830,863 | +0.13(+6.17%) |
Jul 28, 2017 | 2.074 | 2.215 | 2.073 | 2.136 | 222,039 | +0.02(+0.83%) |
Jul 27, 2017 | 2.241 | 2.259 | 1.986 | 2.118 | 837,554 | -0.14(-6.23%) |
Jul 26, 2017 | 2.320 | 2.320 | 2.197 | 2.259 | 311,878 | -0.05(-2.28%) |
Jul 25, 2017 | 2.189 | 2.347 | 2.189 | 2.312 | 453,523 | +0.12(+5.62%) |
Jul 24, 2017 | 2.189 | 2.215 | 2.149 | 2.189 | 418,684 | -0.02(-0.80%) |
Jul 21, 2017 | 2.197 | 2.268 | 2.145 | 2.206 | 461,748 | +0.03(+1.21%) |
Jul 20, 2017 | 2.382 | 2.382 | 2.153 | 2.180 | 826,848 | -0.19(-8.15%) |
Jul 19, 2017 | 2.338 | 2.400 | 2.285 | 2.373 | 405,429 | +0.05(+2.27%) |
Jul 18, 2017 | 2.400 | 2.408 | 2.277 | 2.320 | 819,409 | -0.08(-3.30%) |
Jul 17, 2017 | 2.347 | 2.417 | 2.347 | 2.400 | 535,385 | +0.03(+1.11%) |
Jul 14, 2017 | 2.391 | 2.408 | 2.303 | 2.373 | 752,622 | +0.00(+0.00%) |
Jul 13, 2017 | 2.268 | 2.417 | 2.241 | 2.373 | 1,112,124 | +0.15(+6.72%) |
Jul 12, 2017 | 2.180 | 2.241 | 2.136 | 2.224 | 1,115,404 | +0.08(+3.69%) |
Jul 11, 2017 | 2.083 | 2.197 | 2.066 | 2.145 | 625,647 | +0.06(+2.95%) |
Jul 10, 2017 | 2.039 | 2.153 | 2.029 | 2.083 | 344,687 | +0.04(+1.72%) |
Jul 07, 2017 | 2.030 | 2.057 | 1.978 | 2.048 | 345,079 | +0.03(+1.30%) |
Jul 06, 2017 | 2.110 | 2.110 | 2.013 | 2.022 | 455,828 | -0.11(-5.35%) |
Jul 05, 2017 | 2.153 | 2.171 | 2.048 | 2.136 | 665,714 | -0.04(-1.62%) |
Jul 03, 2017 | 2.039 | 2.180 | 2.022 | 2.171 | 641,313 | +0.16(+7.86%) |
Jun 30, 2017 | 2.083 | 2.092 | 1.978 | 2.013 | 590,812 | -0.08(-3.78%) |
Jun 29, 2017 | 2.110 | 2.110 | 2.022 | 2.092 | 449,314 | -0.02(-0.83%) |
Jun 28, 2017 | 2.039 | 2.118 | 1.978 | 2.110 | 664,912 | +0.09(+4.35%) |
Jun 27, 2017 | 1.978 | 2.180 | 1.970 | 2.022 | 897,987 | +0.08(+4.07%) |
Jun 26, 2017 | 2.118 | 2.153 | 1.925 | 1.943 | 746,406 | -0.15(-7.14%) |
Jun 23, 2017 | 1.925 | 2.110 | 1.907 | 2.092 | 5,157,092 | +0.16(+8.18%) |
Jun 22, 2017 | 1.951 | 1.960 | 1.872 | 1.934 | 722,234 | +0.03(+1.38%) |
Jun 21, 2017 | 1.925 | 2.022 | 1.899 | 1.907 | 516,880 | -0.03(-1.36%) |
Jun 20, 2017 | 1.951 | 1.995 | 1.951 | 1.934 | 439,222 | -0.04(-1.79%) |
Jun 19, 2017 | 2.048 | 2.180 | 1.934 | 1.969 | 794,239 | -0.08(-3.86%) |
Jun 16, 2017 | 2.030 | 2.092 | 2.004 | 2.048 | 365,972 | +0.04(+2.19%) |
Jun 15, 2017 | 2.013 | 2.048 | 1.960 | 2.004 | 555,015 | -0.06(-2.98%) |
Jun 14, 2017 | 2.022 | 2.118 | 1.969 | 2.066 | 619,870 | -0.03(-1.26%) |
Jun 13, 2017 | 1.978 | 2.145 | 1.916 | 2.092 | 517,405 | +0.13(+6.73%) |
Jun 12, 2017 | 1.995 | 2.048 | 1.916 | 1.960 | 918,293 | -0.06(-3.04%) |
Jun 09, 2017 | 1.828 | 2.048 | 1.828 | 2.022 | 1,153,216 | +0.19(+10.58%) |
Jun 08, 2017 | 1.758 | 1.837 | 1.732 | 1.828 | 254,359 | +0.07(+4.00%) |
Jun 07, 2017 | 1.714 | 1.802 | 1.688 | 1.758 | 483,878 | +0.04(+2.56%) |
Jun 06, 2017 | 1.609 | 1.758 | 1.600 | 1.714 | 715,249 | +0.12(+7.73%) |
Jun 05, 2017 | 1.600 | 1.670 | 1.547 | 1.591 | 506,339 | -0.01(-0.55%) |
Jun 02, 2017 | 1.837 | 1.858 | 1.582 | 1.600 | 996,369 | -0.26(-14.15%) |
Jun 01, 2017 | 1.793 | 1.890 | 1.784 | 1.863 | 248,831 | +0.05(+2.91%) |
May 31, 2017 | 1.828 | 1.846 | 1.793 | 1.811 | 180,188 | -0.02(-0.96%) |
May 30, 2017 | 1.872 | 1.916 | 1.811 | 1.828 | 319,179 | -0.08(-4.15%) |
May 26, 2017 | 1.828 | 1.925 | 1.819 | 1.907 | 341,609 | +0.07(+3.83%) |
May 25, 2017 | 1.890 | 1.934 | 1.811 | 1.837 | 741,159 | -0.04(-1.88%) |
May 24, 2017 | 1.934 | 1.995 | 1.872 | 1.872 | 580,090 | -0.06(-3.18%) |
May 23, 2017 | 1.872 | 1.960 | 1.828 | 1.934 | 426,735 | +0.07(+3.77%) |
May 22, 2017 | 1.881 | 1.916 | 1.802 | 1.863 | 300,157 | -0.01(-0.47%) |
May 19, 2017 | 1.907 | 1.907 | 1.803 | 1.872 | 574,901 | +0.06(+3.40%) |
May 18, 2017 | 1.802 | 1.899 | 1.802 | 1.811 | 461,703 | -0.04(-1.90%) |
May 17, 2017 | 1.881 | 1.899 | 1.819 | 1.846 | 289,727 | -0.04(-1.87%) |
May 16, 2017 | 1.881 | 1.934 | 1.863 | 1.881 | 288,878 | +0.00(+0.00%) |
May 15, 2017 | 1.934 | 1.934 | 1.881 | 1.881 | 421,076 | -0.04(-1.83%) |
May 12, 2017 | 1.960 | 1.969 | 1.890 | 1.916 | 295,375 | -0.05(-2.68%) |
May 11, 2017 | 1.978 | 1.995 | 1.934 | 1.969 | 320,564 | -0.03(-1.32%) |
May 10, 2017 | 1.925 | 2.039 | 1.925 | 1.995 | 694,232 | +0.07(+3.65%) |
May 09, 2017 | 1.881 | 1.960 | 1.863 | 1.925 | 600,689 | +0.04(+2.34%) |
May 08, 2017 | 1.916 | 1.916 | 1.819 | 1.881 | 326,073 | +0.02(+0.94%) |
May 05, 2017 | 1.811 | 1.890 | 1.802 | 1.863 | 483,300 | +0.06(+3.41%) |
May 04, 2017 | 1.907 | 1.931 | 1.776 | 1.802 | 1,343,170 | -0.13(-6.82%) |
May 03, 2017 | 1.969 | 1.969 | 1.890 | 1.934 | 680,360 | -0.08(-3.93%) |
May 02, 2017 | 1.969 | 2.039 | 1.899 | 2.013 | 487,930 | +0.03(+1.33%) |
May 01, 2017 | 1.907 | 2.066 | 1.881 | 1.986 | 973,146 | +0.11(+6.10%) |
Apr 28, 2017 | 1.960 | 1.960 | 1.863 | 1.872 | 613,499 | -0.10(-4.91%) |
Apr 27, 2017 | 1.907 | 1.978 | 1.890 | 1.969 | 360,509 | +0.06(+3.23%) |
Apr 26, 2017 | 1.899 | 1.978 | 1.863 | 1.907 | 485,241 | +0.01(+0.46%) |
Apr 25, 2017 | 1.986 | 1.986 | 1.899 | 1.899 | 356,359 | -0.07(-3.57%) |
Apr 24, 2017 | 1.925 | 2.013 | 1.784 | 1.969 | 824,011 | +0.07(+3.70%) |
Apr 21, 2017 | 1.863 | 1.978 | 1.846 | 1.899 | 628,385 | +0.03(+1.41%) |
Apr 20, 2017 | 1.951 | 1.960 | 1.855 | 1.872 | 723,415 | -0.07(-3.62%) |
Apr 19, 2017 | 1.960 | 2.022 | 1.916 | 1.943 | 439,507 | -0.02(-0.90%) |
Apr 18, 2017 | 1.986 | 1.986 | 1.863 | 1.960 | 857,699 | -0.07(-3.46%) |
Apr 17, 2017 | 2.145 | 2.145 | 1.916 | 2.030 | 847,991 | -0.11(-4.94%) |
Apr 13, 2017 | 2.048 | 2.224 | 2.048 | 2.136 | 1,142,066 | +0.08(+3.85%) |
Apr 12, 2017 | 2.145 | 2.189 | 2.039 | 2.057 | 641,909 | -0.09(-4.10%) |
Apr 11, 2017 | 2.285 | 2.285 | 2.101 | 2.145 | 860,386 | -0.11(-5.06%) |
Apr 10, 2017 | 2.206 | 2.285 | 2.127 | 2.259 | 1,108,864 | +0.05(+2.39%) |
Apr 07, 2017 | 2.197 | 2.241 | 2.030 | 2.206 | 1,477,858 | +0.09(+4.15%) |
Apr 06, 2017 | 1.837 | 2.140 | 1.821 | 2.118 | 2,509,407 | +0.29(+15.87%) |
Apr 05, 2017 | 1.916 | 1.969 | 1.819 | 1.828 | 1,051,937 | -0.08(-4.15%) |
Apr 04, 2017 | 1.890 | 1.916 | 1.846 | 1.907 | 829,679 | +0.03(+1.40%) |
Apr 03, 2017 | 1.943 | 1.979 | 1.828 | 1.881 | 1,177,610 | -0.05(-2.73%) |
Mar 31, 2017 | 1.978 | 2.057 | 1.881 | 1.934 | 1,409,710 | -0.11(-5.17%) |
Mar 30, 2017 | 2.171 | 2.241 | 2.013 | 2.039 | 2,419,628 | -0.06(-2.93%) |
Mar 29, 2017 | 1.951 | 2.202 | 1.899 | 2.101 | 3,748,017 | +0.24(+12.74%) |
Mar 28, 2017 | 1.819 | 1.978 | 1.811 | 1.863 | 3,863,734 | +0.20(+12.17%) |
Mar 27, 2017 | 1.661 | 1.679 | 1.582 | 1.661 | 508,106 | +0.05(+3.28%) |
Mar 24, 2017 | 1.582 | 1.679 | 1.556 | 1.609 | 1,232,012 | +0.05(+3.39%) |
Mar 23, 2017 | 1.424 | 1.565 | 1.406 | 1.556 | 347,279 | +0.12(+8.59%) |
Mar 22, 2017 | 1.424 | 1.503 | 1.406 | 1.433 | 325,946 | +0.01(+0.62%) |
Mar 21, 2017 | 1.644 | 1.652 | 1.415 | 1.424 | 885,263 | -0.21(-12.90%) |
Mar 20, 2017 | 1.661 | 1.670 | 1.592 | 1.635 | 333,225 | -0.04(-2.10%) |
Mar 17, 2017 | 1.538 | 1.670 | 1.521 | 1.670 | 1,012,689 | +0.15(+9.83%) |
Mar 16, 2017 | 1.512 | 1.565 | 1.503 | 1.521 | 671,031 | +0.01(+0.58%) |
Mar 15, 2017 | 1.485 | 1.547 | 1.485 | 1.512 | 815,486 | +0.05(+3.61%) |
Mar 14, 2017 | 1.503 | 1.521 | 1.424 | 1.459 | 382,654 | -0.04(-2.35%) |
Mar 13, 2017 | 1.459 | 1.547 | 1.415 | 1.494 | 787,540 | +0.09(+6.25%) |
Mar 10, 2017 | 1.415 | 1.415 | 1.336 | 1.406 | 604,353 | +0.01(+0.63%) |
Mar 09, 2017 | 1.459 | 1.459 | 1.336 | 1.398 | 310,112 | -0.03(-1.85%) |
Mar 08, 2017 | 1.406 | 1.450 | 1.380 | 1.424 | 384,994 | +0.05(+3.85%) |
Mar 07, 2017 | 1.494 | 1.494 | 1.301 | 1.371 | 578,454 | -0.07(-4.88%) |
Mar 06, 2017 | 1.327 | 1.481 | 1.327 | 1.442 | 1,432,999 | +0.09(+6.49%) |
Mar 03, 2017 | 1.354 | 1.367 | 1.327 | 1.354 | 349,500 | +0.03(+1.99%) |
Mar 02, 2017 | 1.310 | 1.354 | 1.275 | 1.327 | 1,010,191 | +0.01(+0.67%) |
Mar 01, 2017 | 1.274 | 1.318 | 1.261 | 1.318 | 785,240 | +0.08(+6.38%) |
Feb 28, 2017 | 1.231 | 1.257 | 1.195 | 1.239 | 674,609 | +0.03(+2.17%) |
Feb 27, 2017 | 1.187 | 1.257 | 1.178 | 1.213 | 447,200 | +0.04(+2.99%) |
Feb 24, 2017 | 1.248 | 1.274 | 1.178 | 1.178 | 842,702 | -0.03(-2.19%) |
Feb 23, 2017 | 1.231 | 1.248 | 1.178 | 1.204 | 567,678 | +0.02(+1.48%) |
Feb 22, 2017 | 1.213 | 1.274 | 1.178 | 1.187 | 646,789 | +0.00(+0.00%) |
Feb 21, 2017 | 1.169 | 1.239 | 1.160 | 1.187 | 724,770 | +0.04(+3.85%) |
Feb 17, 2017 | 1.143 | 1.143 | 1.143 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.178 | 1.204 | 1.081 | 1.099 | 932,857 | -0.06(-5.30%) |
Feb 15, 2017 | 1.213 | 1.221 | 1.134 | 1.160 | 755,194 | -0.04(-3.65%) |
Feb 14, 2017 | 1.213 | 1.283 | 1.178 | 1.204 | 401,393 | +0.01(+0.74%) |
Feb 13, 2017 | 1.283 | 1.318 | 1.178 | 1.195 | 494,109 | -0.08(-6.21%) |
Feb 10, 2017 | 1.283 | 1.318 | 1.257 | 1.274 | 397,120 | +0.01(+0.69%) |
Feb 09, 2017 | 1.327 | 1.345 | 1.266 | 1.266 | 189,478 | -0.04(-3.36%) |
Feb 08, 2017 | 1.248 | 1.398 | 1.248 | 1.310 | 325,340 | +0.05(+4.20%) |
Feb 07, 2017 | 1.301 | 1.362 | 1.257 | 1.257 | 323,127 | -0.04(-2.72%) |
Feb 06, 2017 | 1.318 | 1.354 | 1.284 | 1.292 | 349,475 | -0.03(-2.00%) |
Feb 03, 2017 | 1.292 | 1.318 | 1.266 | 1.318 | 207,663 | +0.04(+2.74%) |
Feb 02, 2017 | 1.310 | 1.310 | 1.248 | 1.283 | 112,821 | -0.04(-2.67%) |
Feb 01, 2017 | 1.318 | 1.345 | 1.292 | 1.318 | 247,360 | +0.00(+0.00%) |
Jan 31, 2017 | 1.248 | 1.332 | 1.231 | 1.318 | 282,302 | +0.01(+0.67%) |
Jan 30, 2017 | 1.274 | 1.327 | 1.226 | 1.310 | 835,285 | +0.05(+4.20%) |
Jan 27, 2017 | 1.345 | 1.345 | 1.231 | 1.257 | 370,526 | -0.01(-0.69%) |
Jan 26, 2017 | 1.354 | 1.354 | 1.231 | 1.266 | 444,391 | -0.06(-4.64%) |
Jan 25, 2017 | 1.362 | 1.415 | 1.318 | 1.327 | 305,229 | -0.05(-3.82%) |
Jan 24, 2017 | 1.389 | 1.424 | 1.099 | 1.380 | 1,255,586 | -0.01(-0.63%) |
Jan 23, 2017 | 1.415 | 1.529 | 1.354 | 1.389 | 1,320,817 | -0.03(-1.86%) |
Jan 20, 2017 | 1.354 | 1.468 | 1.318 | 1.415 | 2,600,453 | +0.06(+4.54%) |
Jan 19, 2017 | 1.222 | 1.362 | 1.213 | 1.354 | 1,437,085 | +0.11(+9.22%) |
Jan 18, 2017 | 1.151 | 1.248 | 1.151 | 1.239 | 785,280 | +0.07(+6.02%) |
Jan 17, 2017 | 1.195 | 1.204 | 1.160 | 1.169 | 383,614 | -0.04(-2.92%) |
Jan 13, 2017 | 1.204 | 1.204 | 1.204 | 0 | +0.06(+5.38%) | |
Jan 12, 2017 | 1.143 | 1.143 | 1.134 | 1.143 | 126,488 | +0.00(+0.00%) |
Jan 11, 2017 | 1.143 | 1.143 | 1.125 | 1.143 | 265,639 | +0.00(+0.00%) |
Jan 10, 2017 | 1.116 | 1.143 | 1.110 | 1.143 | 119,914 | +0.02(+1.56%) |
Jan 09, 2017 | 1.151 | 1.160 | 1.116 | 1.125 | 143,902 | -0.02(-1.54%) |
Jan 06, 2017 | 1.151 | 1.160 | 1.125 | 1.143 | 196,358 | +0.01(+0.77%) |
Jan 05, 2017 | 1.125 | 1.160 | 1.099 | 1.134 | 805,447 | +0.02(+1.57%) |
Jan 04, 2017 | 1.064 | 1.116 | 1.064 | 1.116 | 584,381 | +0.07(+6.72%) |
Jan 03, 2017 | 1.055 | 1.107 | 1.028 | 1.046 | 436,613 | +0.04(+3.48%) |
Dec 30, 2016 | 1.011 | 1.011 | 1.011 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.028 | 1.046 | 1.011 | 1.011 | 261,940 | -0.03(-2.54%) |
Dec 28, 2016 | 1.072 | 1.081 | 1.037 | 1.037 | 179,086 | -0.04(-3.28%) |
Dec 27, 2016 | 1.055 | 1.090 | 1.046 | 1.072 | 327,428 | +0.01(+0.83%) |
Dec 23, 2016 | 1.064 | 1.064 | 1.064 | 0 | +0.04(+4.31%) | |
Dec 22, 2016 | 1.011 | 1.028 | 1.002 | 1.020 | 249,916 | +0.01(+0.87%) |
Dec 21, 2016 | 1.028 | 1.037 | 1.011 | 1.011 | 228,956 | -0.02(-1.71%) |
Dec 20, 2016 | 1.028 | 1.055 | 1.028 | 1.028 | 370,899 | +0.00(+0.00%) |
Dec 19, 2016 | 1.020 | 1.064 | 1.014 | 1.028 | 611,821 | +0.00(+0.00%) |
Dec 16, 2016 | 1.143 | 1.160 | 1.028 | 1.028 | 544,271 | -0.08(-7.14%) |
Dec 15, 2016 | 0.9932 | 1.160 | 0.9669 | 1.107 | 1,356,294 | +0.09(+8.62%) |
Dec 14, 2016 | 1.064 | 1.069 | 0.9844 | 1.020 | 400,682 | -0.04(-4.13%) |
Dec 13, 2016 | 1.020 | 1.072 | 1.020 | 1.064 | 378,624 | +0.02(+1.68%) |
Dec 12, 2016 | 1.081 | 1.081 | 1.046 | 1.046 | 533,289 | -0.05(-4.80%) |
Dec 09, 2016 | 1.125 | 1.150 | 1.090 | 1.099 | 744,655 | -0.02(-1.57%) |
Dec 08, 2016 | 1.099 | 1.147 | 1.064 | 1.116 | 876,600 | +0.02(+1.60%) |
Dec 07, 2016 | 1.107 | 1.134 | 1.086 | 1.099 | 794,965 | +0.00(+0.00%) |
Dec 06, 2016 | 0.9669 | 1.134 | 0.9581 | 1.099 | 3,830,113 | -0.09(-7.41%) |
Dec 05, 2016 | 1.204 | 1.274 | 1.160 | 1.187 | 490,491 | +0.00(+0.00%) |
Dec 02, 2016 | 1.257 | 1.283 | 1.186 | 1.187 | 515,485 | -0.08(-6.25%) |
Dec 01, 2016 | 1.301 | 1.336 | 1.222 | 1.266 | 479,644 | -0.02(-1.37%) |
Nov 30, 2016 | 1.336 | 1.345 | 1.248 | 1.283 | 364,089 | -0.05(-3.95%) |
Nov 29, 2016 | 1.362 | 1.380 | 1.336 | 1.336 | 193,699 | -0.05(-3.80%) |
Nov 28, 2016 | 1.362 | 1.468 | 1.318 | 1.389 | 259,001 | +0.04(+2.60%) |
Nov 25, 2016 | 1.327 | 1.371 | 1.327 | 1.354 | 95,689 | +0.00(+0.00%) |
Nov 23, 2016 | 1.354 | 1.354 | 1.354 | 0 | -0.04(-3.14%) | |
Nov 22, 2016 | 1.433 | 1.485 | 1.327 | 1.398 | 367,169 | -0.06(-4.22%) |
Nov 21, 2016 | 1.591 | 1.617 | 1.450 | 1.459 | 361,952 | -0.13(-8.29%) |
Nov 18, 2016 | 1.573 | 1.617 | 1.450 | 1.591 | 449,500 | +0.03(+1.69%) |
Nov 17, 2016 | 2.074 | 2.092 | 1.494 | 1.565 | 1,699,478 | -0.11(-6.32%) |
Nov 16, 2016 | 1.688 | 2.092 | 1.485 | 1.670 | 3,103,463 | +0.22(+15.15%) |
Nov 15, 2016 | 1.442 | 1.547 | 1.406 | 1.450 | 1,047,304 | +0.07(+5.08%) |
Nov 14, 2016 | 1.310 | 1.406 | 1.301 | 1.380 | 458,682 | +0.07(+5.38%) |
Nov 11, 2016 | 1.257 | 1.345 | 1.257 | 1.310 | 222,874 | +0.05(+4.20%) |
Nov 10, 2016 | 1.195 | 1.266 | 1.195 | 1.257 | 315,712 | +0.06(+5.15%) |
Nov 09, 2016 | 1.072 | 1.213 | 1.055 | 1.195 | 173,847 | +0.07(+6.25%) |
Nov 08, 2016 | 1.081 | 1.151 | 1.050 | 1.125 | 150,852 | +0.04(+3.23%) |
Nov 07, 2016 | 1.081 | 1.151 | 1.081 | 1.090 | 168,271 | -0.01(-0.80%) |
Nov 04, 2016 | 1.064 | 1.116 | 1.064 | 1.099 | 138,666 | -0.01(-0.79%) |
Nov 03, 2016 | 1.099 | 1.122 | 1.099 | 1.107 | 94,768 | +0.01(+0.80%) |
Nov 02, 2016 | 1.116 | 1.160 | 1.099 | 1.099 | 117,185 | -0.05(-4.58%) |