Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.9806 | 0.9950 | 0.9705 | 0.9900 | 163,765 | +0.01(+0.85%) |
Sep 28, 2017 | 0.9832 | 0.9998 | 0.9702 | 0.9817 | 267,010 | -0.00(-0.25%) |
Sep 27, 2017 | 0.9750 | 1.010 | 0.9744 | 0.9842 | 685,859 | +0.01(+0.94%) |
Sep 26, 2017 | 0.9800 | 0.9801 | 0.9520 | 0.9750 | 77,516 | -0.01(-0.52%) |
Sep 25, 2017 | 0.9600 | 1.000 | 0.9569 | 0.9801 | 379,012 | +0.02(+1.56%) |
Sep 22, 2017 | 0.9600 | 0.9650 | 0.9501 | 0.9650 | 270,065 | +0.00(+0.00%) |
Sep 21, 2017 | 0.9521 | 0.9750 | 0.9200 | 0.9650 | 564,373 | +0.02(+1.69%) |
Sep 20, 2017 | 0.9841 | 0.9879 | 0.9464 | 0.9490 | 891,429 | -0.04(-3.95%) |
Sep 19, 2017 | 0.9877 | 1.010 | 0.9650 | 0.9880 | 449,900 | +0.01(+0.82%) |
Sep 18, 2017 | 1.000 | 1.020 | 0.9618 | 0.9800 | 1,691,232 | -0.02(-2.00%) |
Sep 15, 2017 | 0.9925 | 1.000 | 0.9601 | 1.000 | 634,435 | +0.01(+1.01%) |
Sep 14, 2017 | 0.9362 | 0.9940 | 0.9311 | 0.9900 | 884,397 | +0.04(+4.49%) |
Sep 13, 2017 | 0.9500 | 0.9688 | 0.9248 | 0.9475 | 383,219 | -0.00(-0.26%) |
Sep 12, 2017 | 0.9400 | 0.9500 | 0.9001 | 0.9500 | 824,132 | +0.01(+0.85%) |
Sep 11, 2017 | 0.9600 | 0.9700 | 0.9400 | 0.9420 | 293,549 | -0.02(-1.88%) |
Sep 08, 2017 | 0.9250 | 0.9800 | 0.9250 | 0.9600 | 756,037 | +0.02(+2.62%) |
Sep 07, 2017 | 0.9000 | 0.9500 | 0.8820 | 0.9355 | 3,041,660 | +0.06(+7.37%) |
Sep 06, 2017 | 0.8800 | 0.8800 | 0.8610 | 0.8713 | 647,684 | -0.01(-1.03%) |
Sep 05, 2017 | 0.8980 | 0.8988 | 0.8612 | 0.8804 | 1,452,331 | -0.02(-2.05%) |
Sep 01, 2017 | 0.9250 | 0.9250 | 0.8700 | 0.8988 | 968,769 | +0.01(+0.92%) |
Aug 31, 2017 | 0.9150 | 0.9200 | 0.8900 | 0.8906 | 653,225 | +0.00(+0.00%) |
Aug 30, 2017 | 0.8997 | 0.9500 | 0.8700 | 0.8906 | 2,152,098 | -0.00(-0.52%) |
Aug 29, 2017 | 0.9256 | 0.9496 | 0.8900 | 0.8953 | 703,607 | -0.03(-2.95%) |
Aug 28, 2017 | 0.9300 | 0.9600 | 0.9202 | 0.9225 | 557,551 | +0.00(+0.27%) |
Aug 25, 2017 | 0.9100 | 0.9200 | 0.8800 | 0.9200 | 2,208,050 | +0.01(+0.61%) |
Aug 24, 2017 | 0.9300 | 0.9398 | 0.9000 | 0.9144 | 761,786 | -0.01(-1.47%) |
Aug 23, 2017 | 0.9700 | 0.9800 | 0.9250 | 0.9280 | 1,344,690 | -0.04(-4.60%) |
Aug 22, 2017 | 0.9873 | 0.9997 | 0.9700 | 0.9727 | 551,059 | -0.02(-2.29%) |
Aug 21, 2017 | 1.000 | 1.010 | 0.9800 | 0.9955 | 2,581,310 | -0.01(-1.44%) |
Aug 18, 2017 | 1.000 | 1.010 | 0.9800 | 1.010 | 1,018,219 | +0.01(+1.00%) |
Aug 17, 2017 | 1.020 | 1.020 | 1.000 | 1.000 | 366,622 | -0.02(-1.96%) |
Aug 16, 2017 | 1.010 | 1.030 | 1.010 | 1.020 | 307,934 | +0.01(+0.99%) |
Aug 15, 2017 | 1.010 | 1.020 | 1.000 | 1.010 | 280,378 | -0.01(-0.98%) |
Aug 14, 2017 | 1.030 | 1.030 | 1.000 | 1.020 | 605,963 | +0.01(+0.99%) |
Aug 11, 2017 | 1.000 | 1.040 | 0.9900 | 1.010 | 437,064 | +0.00(+0.00%) |
Aug 10, 2017 | 1.010 | 1.020 | 0.9900 | 1.010 | 569,769 | +0.00(+0.00%) |
Aug 09, 2017 | 1.010 | 1.020 | 1.000 | 1.010 | 444,915 | +0.00(+0.00%) |
Aug 08, 2017 | 1.020 | 1.030 | 1.010 | 1.010 | 653,398 | -0.02(-1.94%) |
Aug 07, 2017 | 1.010 | 1.050 | 1.000 | 1.030 | 1,165,086 | +0.01(+0.98%) |
Aug 04, 2017 | 1.110 | 1.020 | 1.020 | 1,368,365 | -0.09(-8.11%) | |
Aug 03, 2017 | 1.130 | 1.140 | 1.100 | 1.110 | 470,399 | -0.01(-0.89%) |
Aug 02, 2017 | 1.170 | 1.180 | 1.110 | 1.120 | 652,986 | -0.05(-4.27%) |
Aug 01, 2017 | 1.180 | 1.190 | 1.140 | 1.170 | 868,474 | -0.02(-1.68%) |
Jul 31, 2017 | 1.160 | 1.190 | 1.140 | 1.190 | 688,438 | +0.03(+2.59%) |
Jul 28, 2017 | 1.150 | 1.160 | 1.110 | 1.160 | 579,462 | +0.01(+1.31%) |
Jul 27, 2017 | 1.180 | 1.190 | 1.110 | 1.145 | 900,402 | -0.04(-3.78%) |
Jul 26, 2017 | 1.190 | 1.200 | 1.160 | 1.190 | 787,325 | +0.01(+0.85%) |
Jul 25, 2017 | 1.210 | 1.215 | 1.180 | 1.180 | 735,403 | -0.02(-1.67%) |
Jul 24, 2017 | 1.250 | 1.265 | 1.200 | 1.200 | 506,780 | -0.04(-3.23%) |
Jul 21, 2017 | 1.220 | 1.260 | 1.170 | 1.240 | 1,291,675 | +0.02(+1.64%) |
Jul 20, 2017 | 1.220 | 1.170 | 1.220 | 876,847 | +0.02(+1.67%) | |
Jul 19, 2017 | 1.230 | 1.230 | 1.180 | 1.200 | 703,859 | -0.03(-2.44%) |
Jul 18, 2017 | 1.240 | 1.245 | 1.220 | 1.230 | 478,920 | -0.02(-1.60%) |
Jul 17, 2017 | 1.270 | 1.270 | 1.240 | 1.250 | 464,871 | -0.02(-1.57%) |
Jul 14, 2017 | 1.250 | 1.270 | 1.235 | 1.270 | 555,040 | +0.02(+1.60%) |
Jul 13, 2017 | 1.300 | 1.310 | 1.230 | 1.250 | 768,822 | -0.05(-3.85%) |
Jul 12, 2017 | 1.270 | 1.310 | 1.260 | 1.300 | 909,138 | +0.04(+3.17%) |
Jul 11, 2017 | 1.250 | 1.320 | 1.230 | 1.260 | 1,147,844 | +0.01(+0.80%) |
Jul 10, 2017 | 1.240 | 1.250 | 1.200 | 1.250 | 607,749 | +0.02(+1.63%) |
Jul 07, 2017 | 1.260 | 1.260 | 1.200 | 1.230 | 934,340 | -0.02(-1.60%) |
Jul 06, 2017 | 1.240 | 1.270 | 1.230 | 1.250 | 680,295 | +0.02(+1.63%) |
Jul 05, 2017 | 1.220 | 1.250 | 1.210 | 1.230 | 906,824 | +0.01(+0.82%) |
Jul 03, 2017 | 1.230 | 1.240 | 1.210 | 1.220 | 381,786 | +0.00(+0.00%) |
Jun 30, 2017 | 1.220 | 1.200 | 1.220 | 594,759 | +0.01(+0.83%) | |
Jun 29, 2017 | 1.210 | 1.220 | 1.180 | 1.210 | 637,488 | +0.01(+0.83%) |
Jun 28, 2017 | 1.210 | 1.220 | 1.180 | 1.200 | 1,251,779 | +0.00(+0.00%) |
Jun 27, 2017 | 1.190 | 1.220 | 1.160 | 1.200 | 1,001,340 | +0.01(+0.84%) |
Jun 26, 2017 | 1.220 | 1.220 | 1.170 | 1.190 | 1,358,080 | -0.03(-2.46%) |
Jun 23, 2017 | 1.160 | 1.240 | 1.140 | 1.220 | 2,242,660 | +0.06(+5.17%) |
Jun 22, 2017 | 1.130 | 1.160 | 1.110 | 1.160 | 1,318,245 | +0.03(+2.65%) |
Jun 21, 2017 | 1.160 | 1.160 | 1.120 | 1.130 | 947,452 | -0.03(-2.59%) |
Jun 20, 2017 | 1.160 | 1.180 | 1.140 | 1.160 | 395,551 | +0.00(+0.00%) |
Jun 19, 2017 | 1.150 | 1.175 | 1.140 | 1.160 | 506,023 | +0.01(+0.87%) |
Jun 16, 2017 | 1.160 | 1.175 | 1.130 | 1.150 | 379,530 | -0.02(-1.71%) |
Jun 15, 2017 | 1.170 | 1.190 | 1.160 | 1.170 | 425,616 | -0.01(-0.85%) |
Jun 14, 2017 | 1.170 | 1.190 | 1.150 | 1.180 | 965,473 | -0.01(-0.84%) |
Jun 13, 2017 | 1.170 | 1.210 | 1.150 | 1.190 | 833,269 | +0.02(+1.71%) |
Jun 12, 2017 | 1.190 | 1.210 | 1.150 | 1.170 | 1,093,635 | -0.02(-1.68%) |
Jun 09, 2017 | 1.180 | 1.220 | 1.150 | 1.190 | 1,418,071 | +0.00(+0.00%) |
Jun 08, 2017 | 1.300 | 1.310 | 1.153 | 1.190 | 1,607,518 | -0.10(-7.75%) |
Jun 07, 2017 | 1.320 | 1.380 | 1.270 | 1.290 | 1,868,037 | -0.02(-1.53%) |
Jun 06, 2017 | 1.270 | 1.310 | 1.270 | 1.310 | 826,241 | +0.04(+3.15%) |
Jun 05, 2017 | 1.210 | 1.270 | 1.180 | 1.270 | 1,288,306 | +0.07(+5.83%) |
Jun 02, 2017 | 1.230 | 1.250 | 1.180 | 1.200 | 831,136 | -0.01(-0.83%) |
Jun 01, 2017 | 1.130 | 1.220 | 1.120 | 1.210 | 1,789,779 | +0.07(+6.14%) |
May 31, 2017 | 1.130 | 1.140 | 1.120 | 1.140 | 623,136 | +0.01(+0.88%) |
May 30, 2017 | 1.140 | 1.140 | 1.120 | 1.130 | 668,922 | +0.00(+0.00%) |
May 26, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 642,219 | +0.01(+0.89%) |
May 25, 2017 | 1.130 | 1.130 | 1.100 | 1.120 | 802,920 | +0.02(+1.82%) |
May 24, 2017 | 1.120 | 1.130 | 1.060 | 1.100 | 1,187,375 | -0.02(-1.79%) |
May 23, 2017 | 1.080 | 1.120 | 1.080 | 1.120 | 1,053,329 | +0.04(+3.70%) |
May 22, 2017 | 1.040 | 1.080 | 1.040 | 1.080 | 901,168 | +0.04(+3.85%) |
May 19, 2017 | 1.030 | 1.060 | 1.030 | 1.040 | 377,682 | +0.00(+0.00%) |
May 18, 2017 | 1.050 | 1.060 | 1.020 | 1.040 | 685,393 | +0.00(+0.00%) |
May 17, 2017 | 1.010 | 1.040 | 1.010 | 1.040 | 741,853 | +0.03(+2.97%) |
May 16, 2017 | 1.010 | 1.030 | 0.9900 | 1.010 | 1,186,397 | +0.00(+0.00%) |
May 15, 2017 | 1.010 | 1.020 | 1.000 | 1.010 | 580,750 | +0.00(+0.00%) |
May 12, 2017 | 1.010 | 1.020 | 1.000 | 1.010 | 428,801 | +0.00(+0.00%) |
May 11, 2017 | 1.030 | 1.030 | 0.9901 | 1.010 | 993,838 | -0.01(-0.98%) |
May 10, 2017 | 1.020 | 1.040 | 1.010 | 1.020 | 896,830 | +0.00(+0.00%) |
May 09, 2017 | 1.020 | 1.040 | 1.010 | 1.020 | 762,654 | -0.01(-0.97%) |
May 08, 2017 | 1.050 | 1.070 | 1.010 | 1.030 | 787,264 | -0.01(-0.96%) |
May 05, 2017 | 1.040 | 1.085 | 1.030 | 1.040 | 858,342 | -0.01(-0.95%) |
May 04, 2017 | 1.040 | 1.060 | 1.020 | 1.050 | 517,924 | +0.02(+1.94%) |
May 03, 2017 | 1.020 | 1.040 | 1.010 | 1.030 | 663,984 | +0.01(+0.98%) |
May 02, 2017 | 1.030 | 1.040 | 1.000 | 1.020 | 856,096 | +0.00(+0.00%) |
May 01, 2017 | 1.020 | 1.040 | 1.010 | 1.020 | 652,805 | +0.01(+0.99%) |
Apr 28, 2017 | 1.020 | 1.050 | 1.010 | 1.010 | 389,964 | -0.02(-1.94%) |
Apr 27, 2017 | 1.020 | 1.050 | 1.010 | 1.030 | 338,765 | +0.01(+0.98%) |
Apr 26, 2017 | 1.050 | 1.050 | 0.9995 | 1.020 | 1,296,866 | -0.02(-1.92%) |
Apr 25, 2017 | 1.010 | 1.050 | 1.010 | 1.040 | 885,637 | +0.03(+2.97%) |
Apr 24, 2017 | 1.000 | 1.010 | 1.000 | 1.010 | 515,622 | +0.01(+1.00%) |
Apr 21, 2017 | 1.010 | 1.020 | 1.000 | 1.000 | 496,101 | -0.01(-0.99%) |
Apr 20, 2017 | 1.020 | 1.020 | 1.000 | 1.010 | 843,363 | +0.01(+1.00%) |
Apr 19, 2017 | 1.030 | 1.040 | 1.000 | 1.000 | 435,065 | -0.02(-1.96%) |
Apr 18, 2017 | 1.030 | 1.050 | 1.020 | 1.020 | 475,990 | -0.02(-1.92%) |
Apr 17, 2017 | 1.030 | 1.040 | 1.020 | 1.040 | 417,078 | +0.01(+0.97%) |
Apr 13, 2017 | 1.050 | 1.050 | 1.020 | 1.030 | 606,247 | -0.01(-0.96%) |
Apr 12, 2017 | 1.040 | 1.050 | 1.030 | 1.040 | 222,930 | +0.01(+0.97%) |
Apr 11, 2017 | 1.040 | 1.050 | 1.020 | 1.030 | 551,221 | -0.01(-0.96%) |
Apr 10, 2017 | 1.040 | 1.060 | 1.030 | 1.040 | 293,240 | -0.01(-0.95%) |
Apr 07, 2017 | 1.040 | 1.060 | 1.030 | 1.050 | 846,766 | +0.01(+0.96%) |
Apr 06, 2017 | 1.040 | 1.060 | 1.030 | 1.040 | 276,873 | -0.01(-0.95%) |
Apr 05, 2017 | 1.070 | 1.076 | 1.040 | 1.050 | 824,124 | -0.01(-0.94%) |
Apr 04, 2017 | 1.080 | 1.085 | 1.050 | 1.060 | 835,661 | -0.02(-1.85%) |
Apr 03, 2017 | 1.110 | 1.120 | 1.080 | 1.080 | 400,151 | -0.04(-3.57%) |
Mar 31, 2017 | 1.090 | 1.120 | 1.080 | 1.120 | 530,661 | +0.03(+2.75%) |
Mar 30, 2017 | 1.100 | 1.130 | 1.080 | 1.090 | 530,695 | -0.02(-1.80%) |
Mar 29, 2017 | 1.080 | 1.130 | 1.080 | 1.110 | 525,140 | +0.03(+2.78%) |
Mar 28, 2017 | 1.100 | 1.110 | 1.070 | 1.080 | 337,616 | -0.02(-1.82%) |
Mar 27, 2017 | 1.110 | 1.110 | 1.060 | 1.100 | 457,038 | +0.00(+0.00%) |
Mar 24, 2017 | 1.090 | 1.100 | 1.090 | 1.100 | 181,208 | +0.01(+0.92%) |
Mar 23, 2017 | 1.070 | 1.105 | 1.065 | 1.090 | 623,287 | +0.03(+2.83%) |
Mar 22, 2017 | 1.080 | 1.090 | 1.050 | 1.060 | 692,535 | -0.03(-2.75%) |
Mar 21, 2017 | 1.120 | 1.130 | 1.080 | 1.090 | 646,808 | -0.01(-0.91%) |
Mar 20, 2017 | 1.150 | 1.160 | 1.100 | 1.100 | 402,767 | -0.06(-5.17%) |
Mar 17, 2017 | 1.090 | 1.180 | 1.090 | 1.160 | 864,058 | +0.06(+5.45%) |
Mar 16, 2017 | 1.110 | 1.140 | 1.100 | 1.100 | 498,547 | -0.01(-0.90%) |
Mar 15, 2017 | 1.120 | 1.140 | 1.090 | 1.110 | 822,550 | +0.00(+0.00%) |
Mar 14, 2017 | 1.110 | 1.120 | 1.090 | 1.110 | 638,400 | +0.00(+0.00%) |
Mar 13, 2017 | 1.140 | 1.150 | 1.100 | 1.110 | 985,138 | -0.02(-1.77%) |
Mar 10, 2017 | 1.190 | 1.200 | 1.120 | 1.130 | 1,378,246 | -0.08(-6.61%) |
Mar 09, 2017 | 1.240 | 1.250 | 1.170 | 1.210 | 5,706,900 | +0.17(+16.35%) |
Mar 08, 2017 | 1.090 | 1.090 | 1.040 | 1.040 | 1,253,454 | -0.04(-3.70%) |
Mar 07, 2017 | 1.080 | 1.090 | 1.070 | 1.080 | 424,766 | -0.01(-0.92%) |
Mar 06, 2017 | 1.080 | 1.100 | 1.080 | 1.090 | 423,996 | +0.00(+0.00%) |
Mar 03, 2017 | 1.110 | 1.120 | 1.070 | 1.090 | 472,219 | -0.02(-1.80%) |
Mar 02, 2017 | 1.130 | 1.140 | 1.100 | 1.110 | 322,188 | -0.03(-2.63%) |
Mar 01, 2017 | 1.120 | 1.160 | 1.120 | 1.140 | 486,516 | +0.02(+1.79%) |
Feb 28, 2017 | 1.100 | 1.140 | 1.100 | 1.120 | 284,409 | +0.00(+0.00%) |
Feb 27, 2017 | 1.140 | 1.140 | 1.100 | 1.120 | 484,427 | -0.02(-1.75%) |
Feb 24, 2017 | 1.160 | 1.160 | 1.120 | 1.140 | 465,766 | -0.03(-2.56%) |
Feb 23, 2017 | 1.110 | 1.180 | 1.110 | 1.170 | 975,152 | +0.06(+5.41%) |
Feb 22, 2017 | 1.100 | 1.120 | 1.080 | 1.110 | 706,000 | +0.01(+0.91%) |
Feb 21, 2017 | 1.090 | 1.110 | 1.080 | 1.100 | 287,406 | +0.01(+0.92%) |
Feb 17, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.01(+0.93%) | |
Feb 16, 2017 | 1.100 | 1.120 | 1.080 | 1.080 | 581,674 | -0.02(-1.82%) |
Feb 15, 2017 | 1.090 | 1.120 | 1.090 | 1.100 | 236,828 | +0.00(+0.00%) |
Feb 14, 2017 | 1.120 | 1.120 | 1.080 | 1.100 | 525,503 | +0.00(+0.00%) |
Feb 13, 2017 | 1.120 | 1.120 | 1.080 | 1.100 | 461,745 | -0.01(-0.90%) |
Feb 10, 2017 | 1.100 | 1.120 | 1.100 | 1.110 | 276,927 | +0.00(+0.00%) |
Feb 09, 2017 | 1.070 | 1.120 | 1.070 | 1.110 | 335,316 | +0.03(+2.78%) |
Feb 08, 2017 | 1.100 | 1.100 | 1.060 | 1.080 | 971,065 | +0.00(+0.00%) |
Feb 07, 2017 | 1.110 | 1.115 | 1.080 | 1.080 | 361,691 | -0.03(-2.70%) |
Feb 06, 2017 | 1.120 | 1.120 | 1.100 | 1.110 | 251,652 | +0.01(+0.91%) |
Feb 03, 2017 | 1.150 | 1.150 | 1.100 | 1.100 | 316,014 | -0.03(-2.65%) |
Feb 02, 2017 | 1.150 | 1.150 | 1.120 | 1.130 | 160,543 | -0.01(-0.88%) |
Feb 01, 2017 | 1.120 | 1.150 | 1.120 | 1.140 | 314,180 | +0.01(+0.88%) |
Jan 31, 2017 | 1.110 | 1.140 | 1.100 | 1.130 | 196,654 | +0.00(+0.00%) |
Jan 30, 2017 | 1.110 | 1.130 | 1.100 | 1.130 | 278,113 | +0.01(+0.89%) |
Jan 27, 2017 | 1.130 | 1.139 | 1.110 | 1.120 | 277,069 | -0.01(-0.88%) |
Jan 26, 2017 | 1.150 | 1.160 | 1.130 | 1.130 | 167,724 | -0.03(-2.59%) |
Jan 25, 2017 | 1.120 | 1.180 | 1.110 | 1.160 | 291,571 | +0.03(+2.65%) |
Jan 24, 2017 | 1.150 | 1.150 | 1.110 | 1.130 | 327,441 | -0.01(-0.88%) |
Jan 23, 2017 | 1.190 | 1.190 | 1.130 | 1.140 | 327,155 | -0.05(-4.20%) |
Jan 20, 2017 | 1.160 | 1.200 | 1.130 | 1.190 | 413,920 | +0.03(+2.59%) |
Jan 19, 2017 | 1.190 | 1.190 | 1.150 | 1.160 | 193,122 | -0.01(-0.85%) |
Jan 18, 2017 | 1.190 | 1.190 | 1.160 | 1.170 | 207,526 | -0.02(-1.68%) |
Jan 17, 2017 | 1.200 | 1.220 | 1.160 | 1.190 | 160,002 | -0.01(-0.83%) |
Jan 13, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.69%) | |
Jan 12, 2017 | 1.220 | 1.220 | 1.160 | 1.180 | 354,376 | -0.03(-2.48%) |
Jan 11, 2017 | 1.250 | 1.290 | 1.200 | 1.210 | 270,562 | -0.03(-2.42%) |
Jan 10, 2017 | 1.280 | 1.290 | 1.240 | 1.240 | 267,201 | -0.03(-2.36%) |
Jan 09, 2017 | 1.300 | 1.300 | 1.250 | 1.270 | 277,547 | +0.02(+1.60%) |
Jan 06, 2017 | 1.280 | 1.300 | 1.230 | 1.250 | 360,196 | -0.02(-1.57%) |
Jan 05, 2017 | 1.250 | 1.280 | 1.220 | 1.270 | 642,669 | +0.04(+3.25%) |
Jan 04, 2017 | 1.120 | 1.240 | 1.120 | 1.230 | 825,512 | +0.05(+4.24%) |
Jan 03, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 326,006 | +0.03(+2.61%) |
Dec 30, 2016 | 1.150 | 1.150 | 1.150 | 0 | +0.02(+1.77%) | |
Dec 29, 2016 | 1.150 | 1.200 | 1.130 | 1.130 | 450,749 | -0.04(-3.42%) |
Dec 28, 2016 | 1.170 | 1.200 | 1.150 | 1.170 | 557,562 | -0.02(-1.68%) |
Dec 27, 2016 | 1.240 | 1.240 | 1.180 | 1.190 | 662,926 | -0.07(-5.56%) |
Dec 23, 2016 | 1.260 | 1.260 | 1.260 | 0 | +0.05(+4.13%) | |
Dec 22, 2016 | 1.280 | 1.300 | 1.200 | 1.210 | 603,584 | -0.06(-4.72%) |
Dec 21, 2016 | 1.300 | 1.350 | 1.270 | 1.270 | 329,381 | -0.06(-4.51%) |
Dec 20, 2016 | 1.290 | 1.350 | 1.290 | 1.330 | 575,165 | +0.06(+4.72%) |
Dec 19, 2016 | 1.370 | 1.390 | 1.251 | 1.270 | 729,368 | -0.13(-9.29%) |
Dec 16, 2016 | 1.390 | 1.400 | 1.350 | 1.400 | 302,338 | +0.02(+1.45%) |
Dec 15, 2016 | 1.400 | 1.410 | 1.380 | 1.380 | 263,839 | -0.01(-0.72%) |
Dec 14, 2016 | 1.380 | 1.400 | 1.360 | 1.390 | 319,911 | +0.00(+0.00%) |
Dec 13, 2016 | 1.450 | 1.460 | 1.360 | 1.390 | 662,634 | -0.05(-3.47%) |
Dec 12, 2016 | 1.400 | 1.450 | 1.380 | 1.440 | 679,919 | +0.06(+4.35%) |
Dec 09, 2016 | 1.400 | 1.430 | 1.360 | 1.380 | 337,750 | -0.02(-1.43%) |
Dec 08, 2016 | 1.390 | 1.420 | 1.360 | 1.400 | 509,325 | +0.01(+0.72%) |
Dec 07, 2016 | 1.450 | 1.470 | 1.370 | 1.390 | 444,239 | -0.04(-2.80%) |
Dec 06, 2016 | 1.380 | 1.460 | 1.350 | 1.430 | 562,807 | +0.03(+2.14%) |
Dec 05, 2016 | 1.420 | 1.420 | 1.360 | 1.400 | 475,193 | +0.00(+0.00%) |
Dec 02, 2016 | 1.420 | 1.460 | 1.360 | 1.400 | 650,844 | -0.01(-0.71%) |
Dec 01, 2016 | 1.350 | 1.410 | 1.350 | 1.410 | 628,604 | +0.07(+5.22%) |
Nov 30, 2016 | 1.330 | 1.380 | 1.320 | 1.340 | 507,979 | +0.02(+1.52%) |
Nov 29, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 551,238 | +0.01(+0.76%) |
Nov 28, 2016 | 1.430 | 1.440 | 1.310 | 1.310 | 775,404 | -0.09(-6.43%) |
Nov 25, 2016 | 1.370 | 1.470 | 1.350 | 1.400 | 1,731,227 | +0.05(+3.70%) |
Nov 23, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.13(+10.66%) | |
Nov 22, 2016 | 1.290 | 1.370 | 1.200 | 1.220 | 1,114,527 | -0.07(-5.43%) |
Nov 21, 2016 | 1.240 | 1.290 | 1.210 | 1.290 | 729,739 | +0.06(+4.88%) |
Nov 18, 2016 | 1.200 | 1.250 | 1.180 | 1.230 | 871,351 | +0.06(+5.13%) |
Nov 17, 2016 | 1.120 | 1.190 | 1.107 | 1.170 | 841,989 | +0.05(+4.46%) |
Nov 16, 2016 | 1.100 | 1.130 | 1.070 | 1.120 | 711,327 | +0.02(+1.82%) |
Nov 15, 2016 | 1.090 | 1.110 | 1.070 | 1.100 | 373,156 | +0.04(+3.77%) |
Nov 14, 2016 | 1.060 | 1.100 | 1.060 | 1.060 | 498,268 | +0.01(+0.95%) |
Nov 11, 2016 | 1.100 | 1.110 | 1.030 | 1.050 | 522,581 | -0.04(-3.67%) |
Nov 10, 2016 | 1.090 | 1.110 | 1.052 | 1.090 | 653,398 | +0.00(+0.00%) |
Nov 09, 2016 | 1.060 | 1.100 | 1.055 | 1.090 | 304,631 | +0.03(+2.83%) |
Nov 08, 2016 | 1.040 | 1.070 | 1.040 | 1.060 | 235,556 | +0.02(+1.92%) |
Nov 07, 2016 | 1.070 | 1.070 | 1.040 | 1.040 | 317,014 | -0.01(-0.95%) |
Nov 04, 2016 | 1.040 | 1.060 | 1.040 | 1.050 | 274,753 | +0.00(+0.00%) |
Nov 03, 2016 | 1.060 | 1.072 | 1.030 | 1.050 | 479,828 | -0.01(-0.94%) |
Nov 02, 2016 | 1.090 | 1.129 | 1.050 | 1.060 | 218,828 | -0.03(-2.75%) |
Nov 01, 2016 | 1.050 | 1.110 | 1.050 | 1.090 | 376,499 | +0.04(+3.81%) |
Oct 31, 2016 | 1.090 | 1.090 | 1.050 | 1.050 | 252,046 | -0.05(-4.55%) |
Oct 28, 2016 | 1.120 | 1.120 | 1.060 | 1.100 | 390,617 | -0.01(-0.90%) |
Oct 27, 2016 | 1.130 | 1.140 | 1.100 | 1.110 | 249,120 | -0.01(-0.89%) |
Oct 26, 2016 | 1.160 | 1.180 | 1.100 | 1.120 | 281,010 | -0.04(-3.45%) |
Oct 25, 2016 | 1.120 | 1.170 | 1.120 | 1.160 | 516,268 | +0.04(+3.57%) |
Oct 24, 2016 | 1.100 | 1.140 | 1.100 | 1.120 | 354,132 | +0.02(+1.82%) |
Oct 21, 2016 | 1.110 | 1.119 | 1.090 | 1.100 | 200,809 | -0.01(-0.90%) |
Oct 20, 2016 | 1.120 | 1.120 | 1.100 | 1.110 | 215,725 | +0.01(+0.91%) |
Oct 19, 2016 | 1.060 | 1.120 | 1.060 | 1.100 | 270,494 | +0.03(+2.80%) |
Oct 18, 2016 | 1.040 | 1.080 | 1.040 | 1.070 | 305,687 | +0.01(+0.94%) |
Oct 17, 2016 | 1.050 | 1.080 | 1.040 | 1.060 | 236,507 | +0.00(+0.00%) |
Oct 14, 2016 | 1.080 | 1.100 | 1.060 | 1.060 | 309,400 | -0.02(-1.85%) |
Oct 13, 2016 | 1.100 | 1.120 | 1.070 | 1.080 | 244,672 | -0.02(-1.82%) |
Oct 12, 2016 | 1.110 | 1.130 | 1.090 | 1.100 | 215,914 | -0.02(-1.79%) |
Oct 11, 2016 | 1.120 | 1.140 | 1.100 | 1.120 | 226,145 | +0.00(+0.00%) |
Oct 10, 2016 | 1.100 | 1.140 | 1.100 | 1.120 | 173,454 | +0.02(+1.82%) |
Oct 07, 2016 | 1.130 | 1.130 | 1.090 | 1.100 | 317,666 | -0.01(-0.90%) |
Oct 06, 2016 | 1.140 | 1.150 | 1.100 | 1.110 | 417,363 | -0.02(-1.77%) |
Oct 05, 2016 | 1.130 | 1.150 | 1.100 | 1.130 | 586,391 | +0.02(+1.80%) |
Oct 04, 2016 | 1.140 | 1.180 | 1.100 | 1.110 | 587,027 | -0.04(-3.48%) |