Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.650 | 1.650 | 1.650 | 0 | -0.02(-1.20%) | |
Dec 28, 2017 | 1.660 | 1.700 | 1.630 | 1.670 | 201,877 | +0.00(+0.00%) |
Dec 27, 2017 | 1.670 | 1.670 | 1.640 | 1.670 | 93,965 | +0.00(+0.00%) |
Dec 26, 2017 | 1.610 | 1.670 | 1.610 | 1.670 | 185,044 | +0.05(+3.09%) |
Dec 22, 2017 | 1.600 | 1.650 | 1.580 | 1.620 | 259,314 | +0.01(+0.62%) |
Dec 21, 2017 | 1.590 | 1.640 | 1.530 | 1.610 | 311,317 | +0.02(+1.26%) |
Dec 20, 2017 | 1.550 | 1.620 | 1.500 | 1.590 | 511,195 | +0.04(+2.58%) |
Dec 19, 2017 | 1.560 | 1.570 | 1.510 | 1.550 | 349,070 | -0.01(-0.64%) |
Dec 18, 2017 | 1.490 | 1.560 | 1.470 | 1.560 | 747,427 | +0.06(+4.00%) |
Dec 15, 2017 | 1.490 | 1.510 | 1.440 | 1.500 | 369,883 | +0.01(+0.67%) |
Dec 14, 2017 | 1.450 | 1.500 | 1.410 | 1.490 | 504,478 | +0.19(+14.62%) |
Dec 13, 2017 | 1.400 | 1.425 | 1.270 | 1.300 | 687,947 | -0.08(-5.80%) |
Dec 12, 2017 | 1.490 | 1.508 | 1.380 | 1.380 | 263,678 | -0.12(-8.00%) |
Dec 11, 2017 | 1.500 | 1.520 | 1.490 | 1.500 | 220,638 | -0.01(-0.66%) |
Dec 08, 2017 | 1.510 | 1.530 | 1.460 | 1.510 | 178,600 | -0.01(-0.66%) |
Dec 07, 2017 | 1.450 | 1.530 | 1.450 | 1.520 | 327,047 | +0.04(+2.70%) |
Dec 06, 2017 | 1.490 | 1.520 | 1.450 | 1.480 | 126,849 | -0.02(-1.33%) |
Dec 05, 2017 | 1.490 | 1.520 | 1.470 | 1.500 | 171,317 | +0.00(+0.00%) |
Dec 04, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 117,070 | -0.04(-2.60%) |
Dec 01, 2017 | 1.500 | 1.570 | 1.450 | 1.540 | 265,660 | +0.06(+4.05%) |
Nov 30, 2017 | 1.450 | 1.500 | 1.450 | 1.480 | 56,568 | +0.00(+0.00%) |
Nov 29, 2017 | 1.460 | 1.510 | 1.450 | 1.480 | 199,043 | +0.03(+2.07%) |
Nov 28, 2017 | 1.450 | 1.480 | 1.420 | 1.450 | 117,254 | -0.01(-0.68%) |
Nov 27, 2017 | 1.540 | 1.550 | 1.460 | 1.460 | 341,921 | -0.09(-5.81%) |
Nov 24, 2017 | 1.440 | 1.550 | 1.420 | 1.550 | 240,335 | +0.12(+8.39%) |
Nov 22, 2017 | 1.420 | 1.430 | 1.370 | 1.430 | 253,831 | +0.02(+1.42%) |
Nov 21, 2017 | 1.420 | 1.430 | 1.320 | 1.410 | 424,570 | +0.01(+0.71%) |
Nov 20, 2017 | 1.410 | 1.432 | 1.360 | 1.400 | 137,343 | -0.02(-1.41%) |
Nov 17, 2017 | 1.320 | 1.466 | 1.310 | 1.420 | 435,477 | +0.09(+6.77%) |
Nov 16, 2017 | 1.300 | 1.330 | 1.280 | 1.330 | 428,460 | +0.02(+1.53%) |
Nov 15, 2017 | 1.290 | 1.370 | 1.240 | 1.310 | 1,177,097 | +0.02(+1.55%) |
Nov 14, 2017 | 1.310 | 1.310 | 1.260 | 1.290 | 699,417 | -0.01(-0.77%) |
Nov 13, 2017 | 1.220 | 1.320 | 1.220 | 1.300 | 1,085,664 | +0.09(+7.44%) |
Nov 10, 2017 | 1.210 | 1.260 | 1.200 | 1.210 | 905,359 | +0.02(+1.68%) |
Nov 09, 2017 | 1.110 | 1.350 | 1.060 | 1.190 | 2,544,627 | +0.09(+8.18%) |
Nov 08, 2017 | 1.020 | 1.120 | 1.020 | 1.100 | 598,507 | +0.08(+7.84%) |
Nov 07, 2017 | 1.050 | 1.080 | 1.020 | 1.020 | 140,129 | -0.03(-2.86%) |
Nov 06, 2017 | 1.100 | 1.100 | 1.020 | 1.050 | 155,674 | -0.02(-1.87%) |
Nov 03, 2017 | 1.030 | 1.100 | 1.000 | 1.070 | 325,611 | +0.04(+3.88%) |
Nov 02, 2017 | 1.030 | 1.040 | 0.9800 | 1.030 | 257,776 | -0.01(-0.96%) |
Nov 01, 2017 | 1.100 | 1.110 | 1.010 | 1.040 | 375,517 | +0.03(+2.97%) |
Oct 31, 2017 | 1.060 | 1.060 | 0.9700 | 1.010 | 339,843 | -0.06(-5.61%) |
Oct 30, 2017 | 1.020 | 1.090 | 1.000 | 1.070 | 301,232 | +0.03(+2.88%) |
Oct 27, 2017 | 1.010 | 1.050 | 0.9810 | 1.040 | 298,553 | +0.03(+2.97%) |
Oct 26, 2017 | 1.060 | 1.060 | 0.9700 | 1.010 | 186,363 | -0.02(-1.94%) |
Oct 25, 2017 | 1.090 | 1.090 | 1.000 | 1.030 | 109,563 | -0.03(-2.83%) |
Oct 24, 2017 | 1.120 | 1.120 | 1.040 | 1.060 | 116,294 | -0.03(-2.75%) |
Oct 23, 2017 | 1.100 | 1.120 | 1.050 | 1.090 | 206,970 | -0.02(-1.80%) |
Oct 20, 2017 | 1.130 | 1.146 | 1.095 | 1.110 | 516,917 | -0.02(-1.77%) |
Oct 19, 2017 | 1.100 | 1.139 | 1.070 | 1.130 | 502,082 | +0.02(+2.26%) |
Oct 18, 2017 | 1.074 | 1.140 | 1.070 | 1.105 | 298,167 | +0.02(+2.31%) |
Oct 17, 2017 | 1.070 | 1.130 | 1.061 | 1.080 | 428,234 | +0.01(+0.93%) |
Oct 16, 2017 | 1.150 | 1.230 | 1.050 | 1.070 | 893,694 | -0.01(-0.93%) |
Oct 13, 2017 | 1.090 | 1.110 | 1.050 | 1.080 | 74,403 | +0.00(+0.00%) |
Oct 12, 2017 | 1.100 | 1.115 | 1.070 | 1.080 | 46,312 | -0.02(-1.82%) |
Oct 11, 2017 | 1.100 | 1.120 | 1.080 | 1.100 | 45,489 | +0.03(+2.80%) |
Oct 10, 2017 | 1.110 | 1.130 | 1.050 | 1.070 | 98,149 | -0.05(-4.46%) |
Oct 09, 2017 | 1.110 | 1.120 | 1.000 | 1.120 | 96,329 | -0.01(-0.88%) |
Oct 06, 2017 | 1.120 | 1.137 | 1.100 | 1.130 | 67,427 | +0.00(+0.00%) |
Oct 05, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 66,323 | +0.01(+0.89%) |
Oct 04, 2017 | 1.080 | 1.160 | 1.080 | 1.120 | 153,035 | +0.02(+1.82%) |
Oct 03, 2017 | 1.110 | 1.130 | 1.070 | 1.100 | 52,892 | +0.00(+0.00%) |
Oct 02, 2017 | 1.110 | 1.140 | 1.090 | 1.100 | 58,131 | -0.01(-0.90%) |
Sep 29, 2017 | 1.150 | 1.150 | 1.100 | 1.110 | 42,211 | -0.02(-1.77%) |
Sep 28, 2017 | 1.140 | 1.150 | 1.090 | 1.130 | 76,446 | +0.00(+0.00%) |
Sep 27, 2017 | 1.150 | 1.170 | 1.110 | 1.130 | 110,172 | -0.02(-1.74%) |
Sep 26, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 146,201 | +0.04(+3.60%) |
Sep 25, 2017 | 1.140 | 1.150 | 1.110 | 1.110 | 71,120 | -0.03(-2.63%) |
Sep 22, 2017 | 1.136 | 1.150 | 1.110 | 1.140 | 109,829 | +0.02(+1.79%) |
Sep 21, 2017 | 1.130 | 1.150 | 1.110 | 1.120 | 40,147 | -0.03(-2.61%) |
Sep 20, 2017 | 1.160 | 1.180 | 1.070 | 1.150 | 188,382 | -0.01(-0.86%) |
Sep 19, 2017 | 1.180 | 1.190 | 1.140 | 1.160 | 165,919 | -0.02(-1.69%) |
Sep 18, 2017 | 1.200 | 1.200 | 1.150 | 1.180 | 199,636 | -0.01(-0.84%) |
Sep 15, 2017 | 1.120 | 1.190 | 1.110 | 1.190 | 422,221 | +0.06(+5.31%) |
Sep 14, 2017 | 1.140 | 1.160 | 1.100 | 1.130 | 334,804 | +0.00(+0.00%) |
Sep 13, 2017 | 1.140 | 1.090 | 1.130 | 57,328 | +0.01(+0.89%) | |
Sep 12, 2017 | 1.140 | 1.160 | 1.120 | 1.120 | 136,843 | -0.05(-4.27%) |
Sep 11, 2017 | 1.170 | 1.180 | 1.150 | 1.170 | 2,181,788 | +0.00(+0.00%) |
Sep 08, 2017 | 1.180 | 1.190 | 1.160 | 1.170 | 73,848 | -0.01(-0.85%) |
Sep 07, 2017 | 1.130 | 1.200 | 1.100 | 1.180 | 153,251 | +0.03(+2.61%) |
Sep 06, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 147,391 | -0.01(-0.86%) |
Sep 05, 2017 | 1.140 | 1.160 | 1.110 | 1.160 | 102,830 | +0.04(+3.57%) |
Sep 01, 2017 | 1.090 | 1.140 | 1.090 | 1.120 | 56,341 | +0.03(+2.75%) |
Aug 31, 2017 | 1.090 | 1.160 | 1.090 | 1.090 | 84,512 | -0.02(-1.80%) |
Aug 30, 2017 | 1.100 | 1.170 | 1.090 | 1.110 | 47,448 | +0.05(+4.72%) |
Aug 29, 2017 | 1.030 | 1.100 | 1.030 | 1.060 | 39,114 | +0.03(+2.91%) |
Aug 28, 2017 | 1.030 | 1.080 | 1.030 | 1.030 | 30,915 | -0.04(-3.74%) |
Aug 25, 2017 | 1.100 | 1.100 | 1.030 | 1.070 | 61,780 | +0.02(+1.90%) |
Aug 24, 2017 | 1.040 | 1.060 | 1.020 | 1.050 | 44,077 | +0.01(+0.96%) |
Aug 23, 2017 | 1.040 | 1.050 | 0.9700 | 1.040 | 27,141 | +0.04(+4.00%) |
Aug 22, 2017 | 0.9900 | 1.030 | 0.9701 | 1.000 | 63,228 | +0.01(+1.01%) |
Aug 21, 2017 | 1.040 | 1.060 | 0.9433 | 0.9900 | 87,546 | -0.04(-3.88%) |
Aug 18, 2017 | 1.080 | 1.080 | 1.000 | 1.030 | 12,667 | -0.02(-1.90%) |
Aug 17, 2017 | 1.050 | 1.090 | 0.9900 | 1.050 | 36,366 | +0.00(+0.00%) |
Aug 16, 2017 | 1.050 | 1.090 | 1.040 | 1.050 | 17,772 | +0.00(+0.00%) |
Aug 15, 2017 | 1.010 | 1.070 | 1.010 | 1.050 | 50,230 | +0.00(+0.00%) |
Aug 14, 2017 | 1.050 | 1.050 | 1.010 | 1.050 | 43,385 | +0.02(+1.94%) |
Aug 11, 2017 | 0.9700 | 1.050 | 0.9500 | 1.030 | 183,888 | +0.03(+3.00%) |
Aug 10, 2017 | 0.9800 | 1.070 | 0.9400 | 1.000 | 184,168 | +0.00(+0.00%) |
Aug 09, 2017 | 1.110 | 1.110 | 0.9900 | 1.000 | 162,429 | -0.08(-7.41%) |
Aug 08, 2017 | 1.110 | 1.130 | 1.070 | 1.080 | 82,514 | -0.02(-1.82%) |
Aug 07, 2017 | 1.130 | 1.130 | 1.090 | 1.100 | 46,388 | -0.02(-1.79%) |
Aug 04, 2017 | 1.101 | 1.120 | 1.060 | 1.120 | 70,812 | +0.02(+1.82%) |
Aug 03, 2017 | 1.110 | 1.150 | 1.080 | 1.100 | 87,151 | -0.01(-0.90%) |
Aug 02, 2017 | 1.150 | 1.185 | 1.110 | 1.110 | 56,815 | -0.03(-2.63%) |
Aug 01, 2017 | 1.150 | 1.160 | 1.110 | 1.140 | 42,350 | -0.02(-1.72%) |
Jul 31, 2017 | 1.190 | 1.190 | 1.130 | 1.160 | 51,105 | +0.00(+0.00%) |
Jul 28, 2017 | 1.210 | 1.210 | 1.150 | 1.160 | 45,965 | -0.06(-4.92%) |
Jul 27, 2017 | 1.250 | 1.250 | 1.200 | 1.220 | 77,151 | -0.01(-0.81%) |
Jul 26, 2017 | 1.210 | 1.250 | 1.210 | 1.230 | 16,849 | +0.02(+1.65%) |
Jul 25, 2017 | 1.240 | 1.250 | 1.210 | 1.210 | 56,441 | -0.02(-1.63%) |
Jul 24, 2017 | 1.280 | 1.280 | 1.220 | 1.230 | 66,955 | -0.05(-3.91%) |
Jul 21, 2017 | 1.260 | 1.290 | 1.250 | 1.280 | 67,825 | +0.00(+0.00%) |
Jul 20, 2017 | 1.270 | 1.330 | 1.250 | 1.280 | 58,975 | +0.01(+0.79%) |
Jul 19, 2017 | 1.270 | 1.310 | 1.260 | 1.270 | 101,803 | +0.00(+0.00%) |
Jul 18, 2017 | 1.300 | 1.320 | 1.270 | 1.270 | 27,400 | -0.04(-3.05%) |
Jul 17, 2017 | 1.300 | 1.350 | 1.260 | 1.310 | 74,533 | +0.00(+0.00%) |
Jul 14, 2017 | 1.290 | 1.350 | 1.290 | 1.310 | 38,000 | +0.01(+0.77%) |
Jul 13, 2017 | 1.320 | 1.350 | 1.250 | 1.300 | 127,564 | -0.03(-2.26%) |
Jul 12, 2017 | 1.310 | 1.390 | 1.280 | 1.330 | 172,267 | +0.04(+3.10%) |
Jul 11, 2017 | 1.350 | 1.380 | 1.290 | 1.290 | 205,049 | +0.00(+0.00%) |
Jul 10, 2017 | 1.330 | 1.350 | 1.240 | 1.290 | 89,889 | -0.04(-3.01%) |
Jul 07, 2017 | 1.300 | 1.380 | 1.270 | 1.330 | 233,373 | +0.03(+2.31%) |
Jul 06, 2017 | 1.270 | 1.320 | 1.260 | 1.300 | 195,754 | +0.04(+3.17%) |
Jul 05, 2017 | 1.200 | 1.320 | 1.200 | 1.260 | 94,202 | +0.05(+4.13%) |
Jul 03, 2017 | 1.240 | 1.260 | 1.170 | 1.210 | 57,877 | -0.03(-2.42%) |
Jun 30, 2017 | 1.220 | 1.240 | 1.200 | 1.240 | 85,325 | +0.02(+1.64%) |
Jun 29, 2017 | 1.240 | 1.260 | 1.200 | 1.220 | 61,898 | +0.00(+0.00%) |
Jun 28, 2017 | 1.250 | 1.270 | 1.200 | 1.220 | 37,652 | -0.01(-0.81%) |
Jun 27, 2017 | 1.230 | 1.270 | 1.210 | 1.230 | 35,771 | -0.02(-1.60%) |
Jun 26, 2017 | 1.160 | 1.290 | 1.145 | 1.250 | 250,616 | +0.08(+6.84%) |
Jun 23, 2017 | 1.179 | 1.190 | 1.140 | 1.170 | 93,700 | +0.03(+2.63%) |
Jun 22, 2017 | 1.160 | 1.180 | 1.120 | 1.140 | 57,424 | -0.01(-0.87%) |
Jun 21, 2017 | 1.140 | 1.180 | 1.110 | 1.150 | 27,581 | +0.01(+0.88%) |
Jun 20, 2017 | 1.110 | 1.150 | 1.100 | 1.140 | 56,730 | +0.01(+0.88%) |
Jun 19, 2017 | 1.110 | 1.150 | 1.110 | 1.130 | 51,675 | +0.01(+0.89%) |
Jun 16, 2017 | 1.130 | 1.150 | 1.110 | 1.120 | 16,497 | -0.02(-1.75%) |
Jun 15, 2017 | 1.143 | 1.190 | 1.110 | 1.140 | 51,452 | -0.01(-0.87%) |
Jun 14, 2017 | 1.120 | 1.200 | 1.110 | 1.150 | 69,610 | +0.02(+1.77%) |
Jun 13, 2017 | 1.150 | 1.180 | 1.110 | 1.130 | 47,636 | +0.01(+0.89%) |
Jun 12, 2017 | 1.130 | 1.150 | 1.091 | 1.120 | 61,069 | -0.03(-2.61%) |
Jun 09, 2017 | 1.080 | 1.160 | 1.080 | 1.150 | 44,304 | +0.06(+5.50%) |
Jun 08, 2017 | 1.090 | 1.150 | 1.060 | 1.090 | 84,414 | -0.01(-0.91%) |
Jun 07, 2017 | 1.160 | 1.180 | 1.080 | 1.100 | 171,998 | -0.02(-2.22%) |
Jun 06, 2017 | 1.170 | 1.170 | 1.110 | 1.125 | 181,610 | -0.06(-5.46%) |
Jun 05, 2017 | 1.320 | 1.320 | 1.160 | 1.190 | 278,092 | -0.11(-8.81%) |
Jun 02, 2017 | 1.240 | 1.350 | 1.203 | 1.305 | 166,946 | +0.05(+4.40%) |
Jun 01, 2017 | 1.190 | 1.300 | 1.180 | 1.250 | 251,765 | +0.06(+5.04%) |
May 31, 2017 | 1.210 | 1.220 | 1.170 | 1.190 | 92,823 | -0.02(-1.65%) |
May 30, 2017 | 1.200 | 1.240 | 1.150 | 1.210 | 54,209 | -0.01(-0.82%) |
May 26, 2017 | 1.170 | 1.240 | 1.140 | 1.220 | 71,931 | +0.05(+4.27%) |
May 25, 2017 | 1.170 | 1.200 | 1.130 | 1.170 | 98,610 | -0.01(-0.85%) |
May 24, 2017 | 1.210 | 1.230 | 1.170 | 1.180 | 189,812 | -0.05(-4.07%) |
May 23, 2017 | 1.260 | 1.260 | 1.160 | 1.230 | 134,085 | +0.03(+2.50%) |
May 22, 2017 | 1.280 | 1.280 | 1.160 | 1.200 | 405,295 | -0.06(-4.76%) |
May 19, 2017 | 1.230 | 1.320 | 1.210 | 1.260 | 526,388 | +0.04(+3.28%) |
May 18, 2017 | 1.030 | 1.440 | 1.020 | 1.220 | 2,238,986 | +0.23(+23.02%) |
May 17, 2017 | 0.9901 | 1.030 | 0.9901 | 0.9917 | 67,017 | -0.02(-1.81%) |
May 16, 2017 | 1.000 | 1.020 | 1.000 | 1.010 | 71,640 | -0.01(-0.98%) |
May 15, 2017 | 1.020 | 1.020 | 0.9900 | 1.020 | 215,424 | +0.01(+0.99%) |
May 12, 2017 | 0.9800 | 1.030 | 0.9605 | 1.010 | 69,448 | +0.01(+1.00%) |
May 11, 2017 | 1.000 | 1.010 | 0.9701 | 1.000 | 18,921 | -0.01(-0.99%) |
May 10, 2017 | 1.020 | 1.020 | 0.9601 | 1.010 | 37,002 | +0.03(+3.06%) |
May 09, 2017 | 1.023 | 1.023 | 0.9502 | 0.9800 | 91,182 | +0.00(+0.00%) |
May 08, 2017 | 1.030 | 1.030 | 0.9700 | 0.9800 | 60,843 | -0.04(-3.92%) |
May 05, 2017 | 0.9900 | 1.020 | 0.9500 | 1.020 | 42,798 | +0.05(+5.15%) |
May 04, 2017 | 0.9950 | 1.000 | 0.9600 | 0.9700 | 44,745 | -0.02(-2.01%) |
May 03, 2017 | 1.000 | 1.000 | 0.9400 | 0.9899 | 17,251 | +0.01(+1.31%) |
May 02, 2017 | 0.9600 | 1.000 | 0.9600 | 0.9771 | 15,778 | +0.02(+1.78%) |
May 01, 2017 | 0.9797 | 1.010 | 0.9169 | 0.9600 | 64,270 | -0.03(-3.03%) |
Apr 28, 2017 | 1.000 | 1.004 | 0.9799 | 0.9900 | 58,869 | -0.01(-1.00%) |
Apr 27, 2017 | 1.000 | 1.030 | 1.000 | 1.000 | 32,806 | -0.01(-0.99%) |
Apr 26, 2017 | 1.020 | 1.030 | 0.9900 | 1.010 | 86,126 | -0.01(-0.98%) |
Apr 25, 2017 | 1.030 | 1.030 | 0.9595 | 1.020 | 66,881 | +0.03(+3.03%) |
Apr 24, 2017 | 0.9900 | 1.040 | 0.9550 | 0.9900 | 44,300 | -0.01(-1.00%) |
Apr 21, 2017 | 1.030 | 1.030 | 1.000 | 1.000 | 13,536 | -0.01(-0.99%) |
Apr 20, 2017 | 1.000 | 1.030 | 0.9501 | 1.010 | 18,977 | +0.01(+1.00%) |
Apr 19, 2017 | 0.9600 | 1.060 | 0.9500 | 1.000 | 48,427 | +0.04(+4.17%) |
Apr 18, 2017 | 1.030 | 1.045 | 0.9600 | 0.9600 | 147,752 | -0.09(-8.57%) |
Apr 17, 2017 | 1.047 | 1.100 | 1.020 | 1.050 | 78,291 | -0.04(-3.67%) |
Apr 13, 2017 | 1.030 | 1.090 | 1.030 | 1.090 | 38,805 | +0.01(+0.93%) |
Apr 12, 2017 | 1.130 | 1.130 | 1.040 | 1.080 | 133,431 | -0.02(-1.82%) |
Apr 11, 2017 | 1.030 | 1.120 | 1.020 | 1.100 | 453,392 | +0.09(+8.91%) |
Apr 10, 2017 | 0.9418 | 1.020 | 0.9418 | 1.010 | 109,941 | +0.05(+5.22%) |
Apr 07, 2017 | 0.9811 | 0.9900 | 0.9500 | 0.9599 | 190,298 | -0.03(-3.04%) |
Apr 06, 2017 | 0.9333 | 1.000 | 0.9333 | 0.9900 | 103,844 | +0.05(+5.32%) |
Apr 05, 2017 | 0.9464 | 1.000 | 0.9225 | 0.9400 | 225,258 | -0.01(-1.05%) |
Apr 04, 2017 | 1.000 | 1.000 | 0.9300 | 0.9500 | 583,566 | -0.06(-5.94%) |
Apr 03, 2017 | 1.050 | 1.050 | 1.000 | 1.010 | 203,653 | -0.05(-4.72%) |
Mar 31, 2017 | 1.050 | 1.080 | 1.040 | 1.060 | 29,447 | -0.01(-0.93%) |
Mar 30, 2017 | 1.090 | 1.090 | 1.030 | 1.070 | 87,986 | -0.02(-1.83%) |
Mar 29, 2017 | 1.050 | 1.100 | 1.050 | 1.090 | 181,653 | +0.04(+3.81%) |
Mar 28, 2017 | 1.100 | 1.100 | 1.050 | 1.050 | 186,990 | -0.05(-4.55%) |
Mar 27, 2017 | 1.000 | 1.160 | 0.9810 | 1.100 | 894,956 | -0.04(-3.51%) |
Mar 24, 2017 | 1.190 | 1.190 | 1.130 | 1.140 | 383,391 | -0.05(-4.20%) |
Mar 23, 2017 | 1.190 | 1.200 | 1.180 | 1.190 | 125,632 | +0.01(+0.85%) |
Mar 22, 2017 | 1.170 | 1.190 | 1.170 | 1.180 | 84,647 | +0.00(+0.00%) |
Mar 21, 2017 | 1.190 | 1.210 | 1.170 | 1.180 | 184,590 | -0.04(-3.28%) |
Mar 20, 2017 | 1.220 | 1.220 | 1.200 | 1.220 | 49,322 | +0.00(+0.00%) |
Mar 17, 2017 | 1.220 | 1.240 | 1.200 | 1.220 | 69,444 | +0.00(+0.00%) |
Mar 16, 2017 | 1.210 | 1.230 | 1.210 | 1.220 | 32,152 | +0.00(+0.00%) |
Mar 15, 2017 | 1.220 | 1.240 | 1.191 | 1.220 | 114,638 | +0.01(+0.83%) |
Mar 14, 2017 | 1.210 | 1.220 | 1.190 | 1.210 | 103,268 | -0.01(-0.82%) |
Mar 13, 2017 | 1.200 | 1.240 | 1.200 | 1.220 | 36,208 | +0.01(+0.83%) |
Mar 10, 2017 | 1.230 | 1.300 | 1.210 | 1.210 | 95,477 | -0.04(-3.20%) |
Mar 09, 2017 | 1.250 | 1.270 | 1.235 | 1.250 | 53,324 | +0.01(+0.81%) |
Mar 08, 2017 | 1.210 | 1.300 | 1.200 | 1.240 | 145,020 | +0.03(+2.48%) |
Mar 07, 2017 | 1.200 | 1.250 | 1.200 | 1.210 | 154,283 | -0.03(-2.42%) |
Mar 06, 2017 | 1.250 | 1.270 | 1.200 | 1.240 | 186,136 | -0.02(-1.59%) |
Mar 03, 2017 | 1.270 | 1.300 | 1.250 | 1.260 | 67,499 | -0.03(-2.33%) |
Mar 02, 2017 | 1.310 | 1.310 | 1.250 | 1.290 | 129,770 | -0.01(-0.77%) |
Mar 01, 2017 | 1.280 | 1.310 | 1.230 | 1.300 | 184,018 | +0.02(+1.56%) |
Feb 28, 2017 | 1.250 | 1.300 | 1.240 | 1.280 | 87,658 | +0.01(+0.79%) |
Feb 27, 2017 | 1.260 | 1.280 | 1.210 | 1.270 | 201,754 | +0.01(+0.79%) |
Feb 24, 2017 | 1.240 | 1.290 | 1.220 | 1.260 | 91,935 | -0.01(-0.79%) |
Feb 23, 2017 | 1.300 | 1.310 | 1.236 | 1.270 | 121,644 | -0.04(-3.05%) |
Feb 22, 2017 | 1.270 | 1.330 | 1.220 | 1.310 | 337,633 | +0.02(+1.55%) |
Feb 21, 2017 | 1.260 | 1.290 | 1.220 | 1.290 | 774,239 | +0.09(+7.50%) |
Feb 17, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.27(-18.37%) | |
Feb 16, 2017 | 1.533 | 1.540 | 1.450 | 1.470 | 101,655 | -0.07(-4.55%) |
Feb 15, 2017 | 1.460 | 1.540 | 1.455 | 1.540 | 169,253 | +0.09(+6.21%) |
Feb 14, 2017 | 1.400 | 1.460 | 1.377 | 1.450 | 101,773 | +0.04(+2.84%) |
Feb 13, 2017 | 1.400 | 1.430 | 1.320 | 1.410 | 181,154 | +0.02(+1.44%) |
Feb 10, 2017 | 1.390 | 1.420 | 1.370 | 1.390 | 68,177 | +0.01(+0.72%) |
Feb 09, 2017 | 1.340 | 1.400 | 1.320 | 1.380 | 73,296 | +0.03(+2.22%) |
Feb 08, 2017 | 1.360 | 1.370 | 1.340 | 1.350 | 274,318 | -0.02(-1.46%) |
Feb 07, 2017 | 1.360 | 1.390 | 1.340 | 1.370 | 265,049 | +0.01(+0.74%) |
Feb 06, 2017 | 1.360 | 1.380 | 1.350 | 1.360 | 100,933 | +0.01(+0.74%) |
Feb 03, 2017 | 1.400 | 1.400 | 1.291 | 1.350 | 203,407 | -0.03(-2.17%) |
Feb 02, 2017 | 1.420 | 1.420 | 1.340 | 1.380 | 271,681 | -0.02(-1.43%) |
Feb 01, 2017 | 1.600 | 1.620 | 1.390 | 1.400 | 882,918 | -0.22(-13.58%) |
Jan 31, 2017 | 1.590 | 1.630 | 1.560 | 1.620 | 87,511 | +0.02(+1.25%) |
Jan 30, 2017 | 1.600 | 1.635 | 1.570 | 1.600 | 149,908 | +0.00(+0.00%) |
Jan 27, 2017 | 1.582 | 1.620 | 1.580 | 1.600 | 68,872 | +0.01(+0.63%) |
Jan 26, 2017 | 1.610 | 1.650 | 1.580 | 1.590 | 76,802 | -0.03(-1.85%) |
Jan 25, 2017 | 1.650 | 1.682 | 1.580 | 1.620 | 62,198 | +0.00(+0.00%) |
Jan 24, 2017 | 1.590 | 1.668 | 1.560 | 1.620 | 156,880 | +0.05(+3.18%) |
Jan 23, 2017 | 1.500 | 1.599 | 1.500 | 1.570 | 130,463 | +0.08(+5.37%) |
Jan 20, 2017 | 1.510 | 1.510 | 1.460 | 1.490 | 35,117 | -0.02(-1.32%) |
Jan 19, 2017 | 1.560 | 1.560 | 1.510 | 1.510 | 66,155 | -0.04(-2.58%) |
Jan 18, 2017 | 1.540 | 1.569 | 1.500 | 1.550 | 62,734 | +0.02(+1.31%) |
Jan 17, 2017 | 1.600 | 1.600 | 1.510 | 1.530 | 179,980 | -0.05(-3.16%) |
Jan 13, 2017 | 1.580 | 1.580 | 1.580 | 0 | +0.09(+6.04%) | |
Jan 12, 2017 | 1.410 | 1.530 | 1.410 | 1.490 | 253,414 | +0.10(+7.19%) |
Jan 11, 2017 | 1.420 | 1.420 | 1.360 | 1.390 | 96,098 | +0.00(+0.00%) |
Jan 10, 2017 | 1.338 | 1.420 | 1.320 | 1.390 | 220,938 | +0.07(+5.30%) |
Jan 09, 2017 | 1.320 | 1.350 | 1.300 | 1.320 | 45,646 | -0.01(-0.75%) |
Jan 06, 2017 | 1.330 | 1.350 | 1.280 | 1.330 | 109,031 | +0.01(+0.76%) |
Jan 05, 2017 | 1.260 | 1.330 | 1.250 | 1.320 | 67,300 | +0.07(+5.60%) |
Jan 04, 2017 | 1.260 | 1.290 | 1.230 | 1.250 | 94,233 | +0.00(+0.00%) |