Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.140 | 1.170 | 1.130 | 1.150 | 29,249 | +0.01(+0.88%) |
Apr 27, 2017 | 1.150 | 1.170 | 1.140 | 1.140 | 51,204 | -0.02(-1.72%) |
Apr 26, 2017 | 1.160 | 1.190 | 1.110 | 1.160 | 88,522 | -0.00(-0.01%) |
Apr 25, 2017 | 1.160 | 1.200 | 1.160 | 1.160 | 63,701 | -0.01(-0.85%) |
Apr 24, 2017 | 1.200 | 1.210 | 1.160 | 1.170 | 89,939 | -0.03(-2.49%) |
Apr 21, 2017 | 1.190 | 1.209 | 1.180 | 1.200 | 67,892 | +0.02(+1.69%) |
Apr 20, 2017 | 1.180 | 1.190 | 1.160 | 1.180 | 104,683 | +0.00(+0.00%) |
Apr 19, 2017 | 1.220 | 1.230 | 1.180 | 1.180 | 141,371 | +0.00(+0.00%) |
Apr 18, 2017 | 1.200 | 1.212 | 1.170 | 1.180 | 87,328 | -0.04(-3.28%) |
Apr 17, 2017 | 1.180 | 1.220 | 1.160 | 1.220 | 126,391 | +0.06(+5.17%) |
Apr 13, 2017 | 1.160 | 1.160 | 1.100 | 1.160 | 147,930 | +0.01(+0.87%) |
Apr 12, 2017 | 1.180 | 1.208 | 1.110 | 1.150 | 311,026 | -0.03(-2.54%) |
Apr 11, 2017 | 1.230 | 1.230 | 1.170 | 1.180 | 131,843 | -0.05(-4.07%) |
Apr 10, 2017 | 1.220 | 1.250 | 1.210 | 1.230 | 63,195 | +0.03(+2.50%) |
Apr 07, 2017 | 1.250 | 1.250 | 1.195 | 1.200 | 90,958 | -0.05(-4.00%) |
Apr 06, 2017 | 1.250 | 1.255 | 1.230 | 1.250 | 76,988 | +0.00(+0.00%) |
Apr 05, 2017 | 1.330 | 1.330 | 1.250 | 1.250 | 112,966 | -0.05(-3.85%) |
Apr 04, 2017 | 1.290 | 1.349 | 1.260 | 1.300 | 105,536 | +0.03(+2.36%) |
Apr 03, 2017 | 1.400 | 1.400 | 1.270 | 1.270 | 244,912 | -0.01(-0.78%) |
Mar 31, 2017 | 1.330 | 1.340 | 1.280 | 1.280 | 106,011 | -0.06(-4.48%) |
Mar 30, 2017 | 1.350 | 1.364 | 1.260 | 1.340 | 107,574 | +0.00(+0.00%) |
Mar 29, 2017 | 1.280 | 1.380 | 1.280 | 1.340 | 168,757 | +0.06(+4.69%) |
Mar 28, 2017 | 1.310 | 1.310 | 1.260 | 1.280 | 101,259 | -0.02(-1.54%) |
Mar 27, 2017 | 1.250 | 1.310 | 1.233 | 1.300 | 106,072 | +0.03(+2.36%) |
Mar 24, 2017 | 1.280 | 1.280 | 1.240 | 1.270 | 95,449 | +0.02(+1.60%) |
Mar 23, 2017 | 1.250 | 1.275 | 1.220 | 1.250 | 113,270 | -0.01(-0.79%) |
Mar 22, 2017 | 1.290 | 1.300 | 1.230 | 1.260 | 155,242 | -0.03(-2.33%) |
Mar 21, 2017 | 1.260 | 1.389 | 1.220 | 1.290 | 593,371 | +0.02(+1.57%) |
Mar 20, 2017 | 1.250 | 1.298 | 1.240 | 1.270 | 79,688 | +0.03(+2.42%) |
Mar 17, 2017 | 1.270 | 1.310 | 1.240 | 1.240 | 155,622 | -0.07(-5.34%) |
Mar 16, 2017 | 1.320 | 1.340 | 1.300 | 1.310 | 152,779 | -0.01(-0.76%) |
Mar 15, 2017 | 1.310 | 1.350 | 1.280 | 1.320 | 114,492 | +0.00(+0.00%) |
Mar 14, 2017 | 1.430 | 1.430 | 1.220 | 1.320 | 634,429 | -0.04(-2.94%) |
Mar 13, 2017 | 1.340 | 1.400 | 1.330 | 1.360 | 168,073 | +0.01(+0.74%) |
Mar 10, 2017 | 1.380 | 1.380 | 1.310 | 1.350 | 217,642 | -0.04(-2.88%) |
Mar 09, 2017 | 1.390 | 1.400 | 1.370 | 1.390 | 172,877 | -0.01(-0.71%) |
Mar 08, 2017 | 1.420 | 1.438 | 1.370 | 1.400 | 239,627 | -0.02(-1.41%) |
Mar 07, 2017 | 1.480 | 1.480 | 1.400 | 1.420 | 208,349 | -0.05(-3.40%) |
Mar 06, 2017 | 1.450 | 1.480 | 1.390 | 1.470 | 460,965 | +0.00(+0.00%) |
Mar 03, 2017 | 1.570 | 1.610 | 1.430 | 1.470 | 3,904,259 | +0.13(+9.70%) |
Mar 02, 2017 | 1.430 | 1.430 | 1.340 | 1.340 | 402,562 | -0.08(-5.63%) |
Mar 01, 2017 | 1.450 | 1.470 | 1.380 | 1.420 | 445,311 | -0.02(-1.39%) |
Feb 28, 2017 | 1.490 | 1.490 | 1.370 | 1.440 | 699,809 | -0.02(-1.37%) |
Feb 27, 2017 | 1.550 | 1.570 | 1.400 | 1.460 | 2,142,398 | +0.07(+5.04%) |
Feb 24, 2017 | 1.430 | 1.430 | 1.311 | 1.390 | 656,469 | -0.03(-2.11%) |
Feb 23, 2017 | 1.550 | 1.600 | 1.360 | 1.420 | 3,459,652 | -0.10(-6.58%) |
Feb 22, 2017 | 1.670 | 1.690 | 1.420 | 1.520 | 3,669,793 | +0.12(+8.57%) |
Feb 21, 2017 | 1.430 | 1.430 | 1.380 | 1.400 | 371,703 | +0.00(+0.00%) |
Feb 17, 2017 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
Feb 16, 2017 | 1.400 | 1.446 | 1.340 | 1.380 | 448,480 | -0.01(-0.72%) |
Feb 15, 2017 | 1.410 | 1.520 | 1.340 | 1.390 | 882,975 | -0.04(-2.80%) |
Feb 14, 2017 | 1.330 | 1.450 | 1.330 | 1.430 | 1,283,642 | +0.11(+8.33%) |
Feb 13, 2017 | 1.310 | 1.330 | 1.290 | 1.320 | 186,593 | +0.00(+0.00%) |
Feb 10, 2017 | 1.350 | 1.350 | 1.250 | 1.320 | 260,866 | -0.02(-1.49%) |
Feb 09, 2017 | 1.350 | 1.380 | 1.310 | 1.340 | 480,673 | +0.01(+0.75%) |
Feb 08, 2017 | 1.200 | 1.360 | 1.200 | 1.330 | 2,164,371 | +0.15(+12.71%) |
Feb 07, 2017 | 1.150 | 1.190 | 1.140 | 1.180 | 209,765 | +0.03(+2.61%) |
Feb 06, 2017 | 1.170 | 1.180 | 1.130 | 1.150 | 91,557 | -0.02(-1.71%) |
Feb 03, 2017 | 1.150 | 1.180 | 1.130 | 1.170 | 101,376 | -0.01(-0.85%) |
Feb 02, 2017 | 1.170 | 1.180 | 1.140 | 1.180 | 119,757 | +0.03(+2.61%) |
Feb 01, 2017 | 1.210 | 1.210 | 1.030 | 1.150 | 218,351 | -0.01(-0.86%) |
Jan 31, 2017 | 1.190 | 1.250 | 1.110 | 1.160 | 95,948 | -0.03(-2.52%) |
Jan 30, 2017 | 1.220 | 1.227 | 1.190 | 1.190 | 56,357 | -0.03(-2.46%) |
Jan 27, 2017 | 1.260 | 1.286 | 1.200 | 1.220 | 140,804 | -0.04(-3.17%) |
Jan 26, 2017 | 1.281 | 1.330 | 1.240 | 1.260 | 40,657 | -0.03(-2.33%) |
Jan 25, 2017 | 1.240 | 1.300 | 1.220 | 1.290 | 50,197 | +0.04(+2.79%) |
Jan 24, 2017 | 1.250 | 1.260 | 1.210 | 1.255 | 85,536 | -0.01(-0.40%) |
Jan 23, 2017 | 1.260 | 1.300 | 1.250 | 1.260 | 49,221 | +0.00(+0.00%) |
Jan 20, 2017 | 1.280 | 1.284 | 1.210 | 1.260 | 81,281 | -0.02(-1.56%) |
Jan 19, 2017 | 1.300 | 1.300 | 1.260 | 1.280 | 25,279 | -0.02(-1.92%) |
Jan 18, 2017 | 1.350 | 1.350 | 1.270 | 1.305 | 72,948 | -0.04(-2.61%) |
Jan 17, 2017 | 1.360 | 1.380 | 1.340 | 1.340 | 27,470 | -0.02(-1.47%) |
Jan 13, 2017 | 1.360 | 1.360 | 1.360 | 0 | +0.05(+3.82%) | |
Jan 12, 2017 | 1.308 | 1.340 | 1.260 | 1.310 | 40,578 | -0.01(-0.76%) |
Jan 11, 2017 | 1.380 | 1.391 | 1.250 | 1.320 | 110,722 | -0.06(-4.35%) |
Jan 10, 2017 | 1.379 | 1.380 | 1.320 | 1.380 | 40,082 | +0.02(+1.47%) |
Jan 09, 2017 | 1.340 | 1.360 | 1.310 | 1.360 | 37,962 | +0.00(+0.00%) |
Jan 06, 2017 | 1.370 | 1.380 | 1.320 | 1.360 | 49,280 | -0.02(-1.45%) |
Jan 05, 2017 | 1.360 | 1.480 | 1.340 | 1.380 | 181,818 | +0.04(+2.99%) |
Jan 04, 2017 | 1.320 | 1.380 | 1.300 | 1.340 | 117,876 | +0.02(+1.52%) |
Jan 03, 2017 | 1.260 | 1.340 | 1.200 | 1.320 | 65,783 | +0.09(+7.32%) |
Dec 30, 2016 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.250 | 1.260 | 1.200 | 1.230 | 119,165 | +0.00(+0.00%) |
Dec 28, 2016 | 1.250 | 1.290 | 1.230 | 1.230 | 122,581 | +0.01(+0.82%) |
Dec 27, 2016 | 1.270 | 1.330 | 1.220 | 1.220 | 271,610 | -0.05(-3.94%) |
Dec 23, 2016 | 1.270 | 1.270 | 1.270 | 0 | -0.03(-2.31%) | |
Dec 22, 2016 | 1.240 | 1.327 | 1.240 | 1.300 | 99,683 | +0.06(+4.84%) |
Dec 21, 2016 | 1.280 | 1.320 | 1.240 | 1.240 | 178,065 | -0.06(-4.62%) |
Dec 20, 2016 | 1.300 | 1.343 | 1.290 | 1.300 | 67,183 | +0.00(+0.00%) |
Dec 19, 2016 | 1.330 | 1.400 | 1.270 | 1.300 | 115,985 | -0.03(-2.26%) |
Dec 16, 2016 | 1.320 | 1.420 | 1.310 | 1.330 | 79,930 | -0.01(-0.75%) |
Dec 15, 2016 | 1.280 | 1.350 | 1.280 | 1.340 | 51,285 | +0.05(+3.88%) |
Dec 14, 2016 | 1.400 | 1.400 | 1.270 | 1.290 | 103,671 | -0.08(-5.84%) |
Dec 13, 2016 | 1.410 | 1.425 | 1.300 | 1.370 | 89,521 | -0.05(-3.52%) |
Dec 12, 2016 | 1.430 | 1.460 | 1.400 | 1.420 | 76,893 | -0.02(-1.39%) |
Dec 09, 2016 | 1.310 | 1.470 | 1.310 | 1.440 | 270,603 | +0.13(+9.92%) |
Dec 08, 2016 | 1.320 | 1.380 | 1.260 | 1.310 | 157,155 | -0.04(-2.79%) |
Dec 07, 2016 | 1.340 | 1.400 | 1.270 | 1.348 | 182,815 | -0.00(-0.18%) |
Dec 06, 2016 | 1.370 | 1.370 | 1.310 | 1.350 | 34,809 | -0.01(-0.74%) |
Dec 05, 2016 | 1.300 | 1.370 | 1.300 | 1.360 | 63,941 | +0.07(+5.43%) |
Dec 02, 2016 | 1.280 | 1.330 | 1.200 | 1.290 | 172,024 | +0.01(+0.78%) |
Dec 01, 2016 | 1.379 | 1.379 | 1.250 | 1.280 | 239,435 | -0.09(-6.57%) |
Nov 30, 2016 | 1.410 | 1.410 | 1.310 | 1.370 | 313,372 | -0.03(-2.14%) |
Nov 29, 2016 | 1.450 | 1.457 | 1.330 | 1.400 | 164,868 | -0.05(-3.45%) |
Nov 28, 2016 | 1.500 | 1.510 | 1.430 | 1.450 | 93,887 | -0.07(-4.61%) |
Nov 25, 2016 | 1.490 | 1.520 | 1.450 | 1.520 | 30,958 | +0.04(+2.70%) |
Nov 23, 2016 | 1.480 | 1.480 | 1.480 | 0 | -0.02(-1.33%) | |
Nov 22, 2016 | 1.580 | 1.588 | 1.440 | 1.500 | 90,095 | -0.05(-3.23%) |
Nov 21, 2016 | 1.550 | 1.580 | 1.500 | 1.550 | 98,239 | +0.01(+0.65%) |
Nov 18, 2016 | 1.530 | 1.577 | 1.480 | 1.540 | 130,179 | +0.03(+1.99%) |
Nov 17, 2016 | 1.620 | 1.630 | 1.480 | 1.510 | 373,273 | -0.09(-5.63%) |
Nov 16, 2016 | 1.500 | 1.642 | 1.420 | 1.600 | 401,694 | +0.10(+6.67%) |
Nov 15, 2016 | 1.550 | 1.580 | 1.450 | 1.500 | 195,687 | -0.07(-4.46%) |
Nov 14, 2016 | 1.560 | 1.639 | 1.528 | 1.570 | 144,413 | +0.01(+0.64%) |
Nov 11, 2016 | 1.690 | 1.770 | 1.530 | 1.560 | 545,497 | -0.11(-6.59%) |
Nov 10, 2016 | 1.650 | 1.700 | 1.650 | 1.670 | 180,638 | +0.02(+1.21%) |
Nov 09, 2016 | 1.640 | 1.700 | 1.600 | 1.650 | 142,117 | +0.00(+0.00%) |
Nov 08, 2016 | 1.830 | 1.860 | 1.540 | 1.650 | 749,494 | -0.08(-4.62%) |
Nov 07, 2016 | 1.800 | 1.871 | 1.680 | 1.730 | 184,193 | -0.05(-2.81%) |
Nov 04, 2016 | 1.840 | 1.899 | 1.760 | 1.780 | 188,961 | -0.02(-1.11%) |
Nov 03, 2016 | 1.870 | 1.936 | 1.760 | 1.800 | 176,320 | -0.07(-3.74%) |
Nov 02, 2016 | 1.990 | 1.990 | 1.850 | 1.870 | 223,642 | -0.11(-5.56%) |
Nov 01, 2016 | 1.950 | 2.040 | 1.930 | 1.980 | 200,160 | +0.04(+2.07%) |
Oct 31, 2016 | 2.070 | 2.070 | 1.901 | 1.940 | 174,684 | +0.02(+1.04%) |
Oct 28, 2016 | 2.070 | 2.080 | 1.851 | 1.920 | 642,104 | -0.08(-4.00%) |
Oct 27, 2016 | 1.760 | 2.030 | 1.760 | 2.000 | 1,114,444 | +0.23(+13.11%) |
Oct 26, 2016 | 1.740 | 1.800 | 1.740 | 1.768 | 75,836 | +0.03(+1.62%) |
Oct 25, 2016 | 1.790 | 1.820 | 1.730 | 1.740 | 75,357 | -0.05(-2.79%) |
Oct 24, 2016 | 1.800 | 1.800 | 1.750 | 1.790 | 54,738 | +0.01(+0.56%) |
Oct 21, 2016 | 1.800 | 1.820 | 1.760 | 1.780 | 117,697 | -0.04(-2.20%) |
Oct 20, 2016 | 1.800 | 1.826 | 1.770 | 1.820 | 154,578 | +0.03(+1.68%) |
Oct 19, 2016 | 1.770 | 1.800 | 1.720 | 1.790 | 88,892 | +0.04(+2.29%) |
Oct 18, 2016 | 1.770 | 1.800 | 1.740 | 1.750 | 93,664 | -0.03(-1.69%) |
Oct 17, 2016 | 1.850 | 1.919 | 1.670 | 1.780 | 437,796 | -0.03(-1.66%) |
Oct 14, 2016 | 1.710 | 1.880 | 1.670 | 1.810 | 615,112 | +0.07(+4.02%) |
Oct 13, 2016 | 1.720 | 1.750 | 1.680 | 1.740 | 212,272 | +0.07(+4.19%) |
Oct 12, 2016 | 1.730 | 1.730 | 1.660 | 1.670 | 69,685 | -0.05(-2.91%) |
Oct 11, 2016 | 1.720 | 1.740 | 1.710 | 1.720 | 49,279 | +0.00(+0.01%) |
Oct 10, 2016 | 1.660 | 1.740 | 1.660 | 1.720 | 71,368 | +0.06(+3.61%) |
Oct 07, 2016 | 1.710 | 1.710 | 1.650 | 1.660 | 59,871 | -0.03(-1.78%) |
Oct 06, 2016 | 1.700 | 1.750 | 1.650 | 1.690 | 83,214 | -0.01(-0.72%) |
Oct 05, 2016 | 1.700 | 1.720 | 1.700 | 1.702 | 37,297 | +0.00(+0.14%) |
Oct 04, 2016 | 1.690 | 1.720 | 1.690 | 1.700 | 43,458 | +0.01(+0.59%) |
Oct 03, 2016 | 1.730 | 1.730 | 1.680 | 1.690 | 71,764 | -0.02(-1.17%) |
Sep 30, 2016 | 1.730 | 1.730 | 1.690 | 1.710 | 31,843 | +0.00(+0.00%) |
Sep 29, 2016 | 1.740 | 1.740 | 1.690 | 1.710 | 103,641 | +0.00(+0.00%) |
Sep 28, 2016 | 1.760 | 1.760 | 1.710 | 1.710 | 24,637 | -0.02(-1.16%) |
Sep 27, 2016 | 1.720 | 1.770 | 1.700 | 1.730 | 72,348 | -0.04(-2.26%) |
Sep 26, 2016 | 1.780 | 1.800 | 1.770 | 1.770 | 58,660 | -0.01(-0.56%) |
Sep 23, 2016 | 1.770 | 1.790 | 1.770 | 1.780 | 62,168 | +0.01(+0.56%) |
Sep 22, 2016 | 1.770 | 1.790 | 1.740 | 1.770 | 147,027 | +0.03(+1.72%) |
Sep 21, 2016 | 1.750 | 1.770 | 1.720 | 1.740 | 95,255 | +0.01(+0.58%) |
Sep 20, 2016 | 1.700 | 1.730 | 1.690 | 1.730 | 42,279 | +0.02(+1.17%) |
Sep 19, 2016 | 1.730 | 1.730 | 1.690 | 1.710 | 81,743 | +0.00(+0.00%) |
Sep 16, 2016 | 1.740 | 1.750 | 1.700 | 1.710 | 31,031 | -0.04(-2.01%) |
Sep 15, 2016 | 1.720 | 1.760 | 1.700 | 1.745 | 52,562 | +0.00(+0.00%) |
Sep 14, 2016 | 1.700 | 1.750 | 1.680 | 1.745 | 136,394 | +0.06(+3.25%) |
Sep 13, 2016 | 1.730 | 1.750 | 1.690 | 1.690 | 75,555 | -0.06(-3.43%) |
Sep 12, 2016 | 1.760 | 1.760 | 1.670 | 1.750 | 70,408 | +0.02(+1.25%) |
Sep 09, 2016 | 1.740 | 1.790 | 1.710 | 1.728 | 72,272 | -0.04(-2.34%) |
Sep 08, 2016 | 1.670 | 1.775 | 1.660 | 1.770 | 56,607 | +0.09(+5.35%) |
Sep 07, 2016 | 1.700 | 1.700 | 1.680 | 1.680 | 100,232 | -0.01(-0.59%) |
Sep 06, 2016 | 1.720 | 1.720 | 1.690 | 1.690 | 34,782 | -0.01(-0.59%) |
Sep 02, 2016 | 1.710 | 1.700 | 1.700 | 1.700 | 30,000 | -0.01(-0.58%) |
Sep 01, 2016 | 1.720 | 1.730 | 1.690 | 1.710 | 40,094 | +0.02(+1.06%) |
Aug 31, 2016 | 1.720 | 1.720 | 1.680 | 1.692 | 13,248 | -0.03(-1.63%) |
Aug 30, 2016 | 1.680 | 1.730 | 1.680 | 1.720 | 50,885 | +0.03(+2.08%) |
Aug 29, 2016 | 1.700 | 1.720 | 1.680 | 1.685 | 50,096 | -0.01(-0.88%) |
Aug 26, 2016 | 1.740 | 1.740 | 1.680 | 1.700 | 71,994 | -0.02(-1.16%) |
Aug 25, 2016 | 1.710 | 1.790 | 1.700 | 1.720 | 55,394 | -0.01(-0.58%) |
Aug 24, 2016 | 1.800 | 1.800 | 1.720 | 1.730 | 113,172 | -0.07(-3.72%) |
Aug 23, 2016 | 1.810 | 1.830 | 1.780 | 1.797 | 106,251 | -0.03(-1.81%) |
Aug 22, 2016 | 1.830 | 1.830 | 1.790 | 1.830 | 41,249 | +0.00(+0.00%) |
Aug 19, 2016 | 1.800 | 1.830 | 1.760 | 1.830 | 38,426 | +0.04(+2.23%) |
Aug 18, 2016 | 1.830 | 1.850 | 1.790 | 1.790 | 74,139 | -0.07(-3.76%) |
Aug 17, 2016 | 1.820 | 1.860 | 1.800 | 1.860 | 94,053 | +0.05(+2.76%) |
Aug 16, 2016 | 1.790 | 1.850 | 1.760 | 1.810 | 114,458 | +0.06(+3.43%) |
Aug 15, 2016 | 1.760 | 1.780 | 1.720 | 1.750 | 116,451 | +0.01(+0.57%) |
Aug 12, 2016 | 1.680 | 1.770 | 1.670 | 1.740 | 78,280 | +0.07(+4.19%) |
Aug 11, 2016 | 1.730 | 1.750 | 1.660 | 1.670 | 168,329 | -0.03(-1.76%) |
Aug 10, 2016 | 1.900 | 1.920 | 1.650 | 1.700 | 288,991 | -0.21(-10.99%) |
Aug 09, 2016 | 1.920 | 1.950 | 1.890 | 1.910 | 68,439 | +0.00(+0.00%) |
Aug 08, 2016 | 1.920 | 1.950 | 1.890 | 1.910 | 163,752 | +0.01(+0.53%) |
Aug 05, 2016 | 1.900 | 1.920 | 1.870 | 1.900 | 78,987 | +0.00(+0.00%) |
Aug 04, 2016 | 1.910 | 1.930 | 1.880 | 1.900 | 191,069 | +0.01(+0.53%) |
Aug 03, 2016 | 1.810 | 1.900 | 1.800 | 1.890 | 186,125 | +0.08(+4.42%) |
Aug 02, 2016 | 1.870 | 1.900 | 1.770 | 1.810 | 267,848 | -0.03(-1.63%) |
Aug 01, 2016 | 1.870 | 1.890 | 1.830 | 1.840 | 247,148 | +0.02(+1.10%) |
Jul 29, 2016 | 1.780 | 1.950 | 1.720 | 1.820 | 981,971 | +0.03(+1.68%) |
Jul 28, 2016 | 1.710 | 1.800 | 1.710 | 1.790 | 210,410 | +0.07(+4.07%) |
Jul 27, 2016 | 1.740 | 1.767 | 1.711 | 1.720 | 31,794 | -0.03(-1.71%) |
Jul 26, 2016 | 1.760 | 1.770 | 1.710 | 1.750 | 44,979 | +0.00(+0.00%) |
Jul 25, 2016 | 1.760 | 1.788 | 1.731 | 1.750 | 142,160 | +0.01(+0.57%) |
Jul 22, 2016 | 1.710 | 1.780 | 1.700 | 1.740 | 141,813 | +0.04(+2.35%) |
Jul 21, 2016 | 1.680 | 1.800 | 1.680 | 1.700 | 280,852 | +0.06(+3.66%) |
Jul 20, 2016 | 1.640 | 1.670 | 1.630 | 1.640 | 28,936 | +0.01(+0.61%) |
Jul 19, 2016 | 1.660 | 1.680 | 1.620 | 1.630 | 47,900 | -0.03(-1.81%) |
Jul 18, 2016 | 1.600 | 1.680 | 1.600 | 1.660 | 80,321 | +0.06(+3.75%) |
Jul 15, 2016 | 1.650 | 1.655 | 1.590 | 1.600 | 52,058 | -0.04(-2.44%) |
Jul 14, 2016 | 1.670 | 1.680 | 1.650 | 1.640 | 59,536 | -0.03(-1.80%) |
Jul 13, 2016 | 1.660 | 1.700 | 1.640 | 1.670 | 28,523 | +0.00(+0.00%) |
Jul 12, 2016 | 1.660 | 1.730 | 1.660 | 1.670 | 127,538 | -0.01(-0.60%) |
Jul 11, 2016 | 1.700 | 1.710 | 1.650 | 1.680 | 47,460 | +0.00(+0.00%) |
Jul 08, 2016 | 1.690 | 1.720 | 1.650 | 1.680 | 53,378 | -0.01(-0.59%) |
Jul 07, 2016 | 1.680 | 1.710 | 1.673 | 1.690 | 19,772 | +0.01(+0.60%) |
Jul 05, 2016 | 1.680 | 1.710 | 1.640 | 1.680 | 39,179 | -0.02(-1.18%) |
Jul 01, 2016 | 1.650 | 1.700 | 1.700 | 1.700 | 78,800 | +0.06(+3.66%) |
Jun 30, 2016 | 1.710 | 1.720 | 1.640 | 1.640 | 20,483 | -0.04(-2.38%) |
Jun 29, 2016 | 1.700 | 1.740 | 1.611 | 1.680 | 61,970 | +0.00(+0.00%) |
Jun 28, 2016 | 1.620 | 1.747 | 1.590 | 1.680 | 214,574 | +0.09(+5.66%) |
Jun 27, 2016 | 1.600 | 1.640 | 1.520 | 1.590 | 222,374 | -0.04(-2.45%) |
Jun 24, 2016 | 1.580 | 1.680 | 1.580 | 1.630 | 206,270 | +0.03(+1.87%) |
Jun 23, 2016 | 1.680 | 1.680 | 1.580 | 1.600 | 242,834 | -0.04(-2.44%) |
Jun 22, 2016 | 1.640 | 1.695 | 1.614 | 1.640 | 72,544 | -0.01(-0.61%) |
Jun 21, 2016 | 1.700 | 1.720 | 1.630 | 1.650 | 104,535 | -0.04(-2.37%) |
Jun 20, 2016 | 1.747 | 1.760 | 1.610 | 1.690 | 241,755 | +0.00(+0.00%) |
Jun 17, 2016 | 1.650 | 1.700 | 1.630 | 1.690 | 82,006 | +0.00(+0.00%) |
Jun 16, 2016 | 1.685 | 1.800 | 1.550 | 1.690 | 360,212 | -0.06(-3.43%) |
Jun 15, 2016 | 1.690 | 1.785 | 1.690 | 1.750 | 39,755 | +0.05(+2.94%) |
Jun 14, 2016 | 1.740 | 1.780 | 1.690 | 1.700 | 54,739 | -0.04(-2.30%) |
Jun 13, 2016 | 1.650 | 1.750 | 1.590 | 1.740 | 87,337 | +0.07(+4.19%) |
Jun 10, 2016 | 1.750 | 1.839 | 1.650 | 1.670 | 223,580 | -0.11(-6.18%) |
Jun 09, 2016 | 1.780 | 1.790 | 1.770 | 1.780 | 176,604 | -0.02(-1.11%) |
Jun 08, 2016 | 1.890 | 1.890 | 1.780 | 1.800 | 139,539 | -0.07(-3.74%) |
Jun 07, 2016 | 1.910 | 1.912 | 1.850 | 1.870 | 112,108 | -0.02(-1.06%) |
Jun 06, 2016 | 1.900 | 1.920 | 1.850 | 1.890 | 144,337 | +0.03(+1.89%) |
Jun 03, 2016 | 1.890 | 1.900 | 1.850 | 1.855 | 59,471 | -0.02(-0.80%) |
Jun 02, 2016 | 1.840 | 1.930 | 1.800 | 1.870 | 272,394 | +0.03(+1.63%) |
Jun 01, 2016 | 1.800 | 1.840 | 1.720 | 1.840 | 255,847 | +0.10(+5.75%) |
May 31, 2016 | 1.760 | 1.850 | 1.720 | 1.740 | 427,343 | +0.03(+1.75%) |
May 27, 2016 | 1.640 | 1.710 | 1.710 | 1.710 | 369,100 | +0.09(+5.56%) |
May 26, 2016 | 1.640 | 1.640 | 1.600 | 1.620 | 74,168 | -0.02(-1.22%) |
May 25, 2016 | 1.650 | 1.650 | 1.580 | 1.640 | 147,418 | +0.01(+0.61%) |
May 24, 2016 | 1.650 | 1.650 | 1.600 | 1.630 | 146,247 | +0.02(+1.24%) |
May 23, 2016 | 1.760 | 1.760 | 1.610 | 1.610 | 319,726 | -0.07(-4.17%) |
May 20, 2016 | 1.520 | 1.800 | 1.500 | 1.680 | 1,310,030 | +0.23(+15.86%) |
May 19, 2016 | 1.580 | 1.600 | 1.430 | 1.450 | 176,968 | -0.13(-8.23%) |
May 18, 2016 | 1.610 | 1.650 | 1.580 | 1.580 | 145,490 | -0.06(-3.66%) |
May 17, 2016 | 1.590 | 1.660 | 1.580 | 1.640 | 66,451 | +0.01(+0.61%) |
May 16, 2016 | 1.630 | 1.710 | 1.580 | 1.630 | 181,182 | +0.02(+1.24%) |
May 13, 2016 | 1.612 | 1.643 | 1.578 | 1.610 | 91,195 | +0.04(+2.55%) |
May 12, 2016 | 1.680 | 1.680 | 1.561 | 1.570 | 107,875 | -0.10(-5.99%) |
May 11, 2016 | 1.660 | 1.690 | 1.620 | 1.670 | 53,896 | +0.01(+0.60%) |
May 10, 2016 | 1.670 | 1.700 | 1.620 | 1.660 | 101,486 | +0.01(+0.61%) |
May 09, 2016 | 1.610 | 1.660 | 1.600 | 1.650 | 118,756 | +0.05(+3.12%) |
May 06, 2016 | 1.650 | 1.690 | 1.600 | 1.600 | 134,252 | -0.07(-4.19%) |
May 05, 2016 | 1.680 | 1.772 | 1.650 | 1.670 | 136,805 | -0.05(-2.91%) |
May 04, 2016 | 1.849 | 1.849 | 1.690 | 1.720 | 171,225 | -0.10(-5.49%) |
May 03, 2016 | 1.900 | 1.911 | 1.780 | 1.820 | 177,534 | -0.06(-3.19%) |