Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.990 | 4.090 | 3.950 | 3.970 | 3,827,255 | -0.02(-0.50%) |
Jan 30, 2017 | 4.130 | 4.130 | 3.930 | 3.990 | 4,632,255 | -0.18(-4.32%) |
Jan 27, 2017 | 4.050 | 4.180 | 4.050 | 4.170 | 2,681,499 | +0.05(+1.21%) |
Jan 26, 2017 | 4.040 | 4.200 | 3.910 | 4.120 | 3,263,265 | +0.02(+0.49%) |
Jan 25, 2017 | 4.160 | 4.360 | 4.010 | 4.100 | 6,078,149 | -0.04(-0.97%) |
Jan 24, 2017 | 4.000 | 4.160 | 3.990 | 4.140 | 5,115,984 | +0.15(+3.76%) |
Jan 23, 2017 | 3.770 | 4.040 | 3.720 | 3.990 | 8,526,385 | +0.30(+8.13%) |
Jan 20, 2017 | 3.640 | 3.720 | 3.600 | 3.690 | 2,716,580 | +0.10(+2.79%) |
Jan 19, 2017 | 3.630 | 3.630 | 3.540 | 3.590 | 2,180,507 | -0.02(-0.55%) |
Jan 18, 2017 | 3.480 | 3.700 | 3.470 | 3.610 | 5,021,617 | +0.14(+4.03%) |
Jan 17, 2017 | 3.380 | 3.520 | 3.300 | 3.470 | 3,929,784 | +0.10(+2.97%) |
Jan 16, 2017 | 3.450 | 3.450 | 3.260 | 3.370 | 2,250,511 | +0.02(+0.60%) |
Jan 13, 2017 | 3.050 | 3.430 | 3.010 | 3.350 | 5,346,831 | +0.31(+10.20%) |
Jan 12, 2017 | 3.050 | 3.100 | 3.005 | 3.040 | 3,803,782 | +0.04(+1.33%) |
Jan 11, 2017 | 3.010 | 3.045 | 2.960 | 3.000 | 2,163,531 | -0.01(-0.33%) |
Jan 10, 2017 | 2.870 | 3.030 | 2.870 | 3.010 | 4,637,140 | +0.20(+7.12%) |
Jan 09, 2017 | 2.780 | 2.860 | 2.760 | 2.810 | 2,447,951 | +0.03(+1.08%) |
Jan 06, 2017 | 2.850 | 2.860 | 2.750 | 2.780 | 1,561,497 | -0.11(-3.81%) |
Jan 05, 2017 | 2.870 | 2.940 | 2.840 | 2.890 | 2,940,582 | +0.01(+0.35%) |
Jan 04, 2017 | 2.740 | 2.900 | 2.680 | 2.880 | 3,287,339 | +0.16(+5.88%) |
Jan 03, 2017 | 2.610 | 2.720 | 2.590 | 2.720 | 2,408,940 | +0.18(+7.09%) |
Dec 30, 2016 | 2.540 | 2.540 | 2.540 | 0 | -0.05(-1.93%) | |
Dec 29, 2016 | 2.530 | 2.610 | 2.490 | 2.590 | 1,267,344 | +0.10(+4.02%) |
Dec 28, 2016 | 2.430 | 2.510 | 2.380 | 2.490 | 1,591,679 | +0.09(+3.75%) |
Dec 23, 2016 | 2.400 | 2.400 | 2.400 | 0 | +0.04(+1.69%) | |
Dec 22, 2016 | 2.420 | 2.450 | 2.360 | 2.360 | 1,171,788 | -0.08(-3.28%) |
Dec 21, 2016 | 2.450 | 2.540 | 2.410 | 2.440 | 1,589,335 | -0.03(-1.21%) |
Dec 20, 2016 | 2.310 | 2.560 | 2.250 | 2.470 | 4,453,360 | +0.20(+8.81%) |
Dec 19, 2016 | 2.460 | 2.500 | 2.250 | 2.270 | 4,568,005 | -0.27(-10.63%) |
Dec 16, 2016 | 2.700 | 2.700 | 2.505 | 2.540 | 4,088,679 | -0.10(-3.79%) |
Dec 15, 2016 | 2.650 | 2.710 | 2.640 | 2.640 | 1,879,200 | -0.07(-2.58%) |
Dec 14, 2016 | 2.820 | 2.830 | 2.690 | 2.710 | 2,030,170 | -0.07(-2.52%) |
Dec 13, 2016 | 2.900 | 2.980 | 2.660 | 2.780 | 3,697,918 | -0.06(-2.11%) |
Dec 12, 2016 | 2.830 | 2.930 | 2.770 | 2.840 | 4,333,784 | +0.10(+3.65%) |
Dec 09, 2016 | 2.440 | 2.820 | 2.410 | 2.740 | 5,972,774 | +0.39(+16.60%) |
Dec 08, 2016 | 2.330 | 2.350 | 2.290 | 2.350 | 752,769 | +0.01(+0.43%) |
Dec 07, 2016 | 2.350 | 2.380 | 2.310 | 2.340 | 855,749 | -0.02(-0.85%) |
Dec 06, 2016 | 2.410 | 2.420 | 2.310 | 2.360 | 671,535 | -0.05(-2.07%) |
Dec 05, 2016 | 2.300 | 2.430 | 2.300 | 2.410 | 3,683,699 | +0.14(+6.17%) |
Dec 02, 2016 | 2.280 | 2.340 | 2.270 | 2.270 | 2,047,621 | +0.00(+0.00%) |
Dec 01, 2016 | 2.370 | 2.385 | 2.260 | 2.270 | 2,262,279 | -0.09(-3.81%) |
Nov 30, 2016 | 2.400 | 2.430 | 2.360 | 2.360 | 1,941,313 | -0.06(-2.48%) |
Nov 29, 2016 | 2.350 | 2.440 | 2.330 | 2.420 | 1,933,383 | +0.00(+0.00%) |
Nov 28, 2016 | 2.430 | 2.450 | 2.390 | 2.420 | 765,967 | -0.02(-0.82%) |
Nov 25, 2016 | 2.460 | 2.490 | 2.360 | 2.440 | 1,214,011 | -0.02(-0.81%) |
Nov 24, 2016 | 2.490 | 2.510 | 2.460 | 2.460 | 2,361,131 | +0.01(+0.41%) |
Nov 23, 2016 | 2.440 | 2.500 | 2.440 | 2.450 | 2,984,044 | +0.00(+0.00%) |
Nov 22, 2016 | 2.420 | 2.480 | 2.400 | 2.450 | 2,360,820 | +0.04(+1.66%) |
Nov 21, 2016 | 2.390 | 2.440 | 2.390 | 2.410 | 833,903 | +0.03(+1.26%) |
Nov 18, 2016 | 2.410 | 2.480 | 2.320 | 2.380 | 2,106,395 | -0.03(-1.24%) |
Nov 17, 2016 | 2.420 | 2.460 | 2.380 | 2.410 | 1,910,005 | -0.04(-1.63%) |
Nov 16, 2016 | 2.440 | 2.450 | 2.390 | 2.450 | 902,059 | +0.00(+0.00%) |
Nov 15, 2016 | 2.450 | 2.490 | 2.410 | 2.450 | 1,605,051 | -0.04(-1.61%) |
Nov 14, 2016 | 2.390 | 2.490 | 2.350 | 2.490 | 5,247,850 | +0.07(+2.89%) |
Nov 11, 2016 | 2.470 | 2.490 | 2.340 | 2.420 | 3,525,040 | +0.01(+0.41%) |
Nov 10, 2016 | 2.370 | 2.520 | 2.370 | 2.410 | 3,911,874 | +0.08(+3.43%) |
Nov 09, 2016 | 2.260 | 2.340 | 2.210 | 2.330 | 2,049,844 | +0.05(+2.19%) |
Nov 08, 2016 | 2.300 | 2.330 | 2.235 | 2.280 | 2,602,614 | -0.02(-0.87%) |
Nov 07, 2016 | 2.140 | 2.310 | 2.120 | 2.300 | 2,657,413 | +0.16(+7.48%) |
Nov 04, 2016 | 2.160 | 2.170 | 2.110 | 2.140 | 853,849 | -0.02(-0.93%) |
Nov 03, 2016 | 2.180 | 2.210 | 2.110 | 2.160 | 1,112,400 | -0.03(-1.37%) |
Nov 02, 2016 | 2.250 | 2.270 | 2.140 | 2.190 | 2,206,044 | -0.05(-2.23%) |
Nov 01, 2016 | 2.140 | 2.250 | 2.120 | 2.240 | 2,738,994 | +0.15(+7.18%) |
Oct 31, 2016 | 2.020 | 2.100 | 2.020 | 2.090 | 1,811,227 | +0.07(+3.47%) |
Oct 28, 2016 | 1.930 | 2.050 | 1.910 | 2.020 | 1,796,150 | +0.07(+3.59%) |
Oct 27, 2016 | 2.030 | 2.030 | 1.860 | 1.950 | 2,886,729 | -0.09(-4.41%) |
Oct 26, 2016 | 2.150 | 2.150 | 1.990 | 2.040 | 2,173,945 | -0.13(-5.99%) |
Oct 25, 2016 | 2.230 | 2.270 | 2.130 | 2.170 | 3,091,599 | -0.06(-2.69%) |
Oct 24, 2016 | 2.320 | 2.340 | 2.210 | 2.230 | 1,892,640 | -0.10(-4.29%) |
Oct 21, 2016 | 2.320 | 2.350 | 2.320 | 2.330 | 1,349,974 | -0.01(-0.43%) |
Oct 20, 2016 | 2.340 | 2.360 | 2.315 | 2.340 | 1,023,758 | +0.01(+0.43%) |
Oct 19, 2016 | 2.350 | 2.370 | 2.320 | 2.330 | 1,253,883 | +0.00(+0.00%) |
Oct 18, 2016 | 2.330 | 2.360 | 2.310 | 2.330 | 3,899,321 | +0.02(+0.87%) |
Oct 17, 2016 | 2.320 | 2.360 | 2.290 | 2.310 | 2,383,283 | -0.02(-0.86%) |
Oct 14, 2016 | 2.340 | 2.370 | 2.280 | 2.330 | 1,633,516 | -0.01(-0.43%) |
Oct 13, 2016 | 2.300 | 2.370 | 2.270 | 2.340 | 2,608,881 | -0.01(-0.43%) |
Oct 12, 2016 | 2.200 | 2.390 | 2.200 | 2.350 | 5,747,504 | +0.17(+7.80%) |
Oct 11, 2016 | 2.300 | 2.300 | 2.150 | 2.180 | 3,891,871 | -0.08(-3.54%) |
Oct 07, 2016 | 2.260 | 2.260 | 2.260 | 0 | +0.20(+9.71%) | |
Oct 06, 2016 | 2.130 | 2.170 | 2.020 | 2.060 | 2,177,414 | -0.07(-3.29%) |
Oct 05, 2016 | 2.100 | 2.170 | 2.090 | 2.130 | 1,303,577 | +0.06(+2.90%) |
Oct 04, 2016 | 2.230 | 2.240 | 2.050 | 2.070 | 2,611,889 | -0.22(-9.61%) |
Oct 03, 2016 | 2.300 | 2.320 | 2.260 | 2.290 | 951,900 | +0.01(+0.44%) |
Sep 30, 2016 | 2.340 | 2.340 | 2.260 | 2.280 | 2,182,366 | -0.02(-0.87%) |
Sep 29, 2016 | 2.310 | 2.380 | 2.290 | 2.300 | 4,320,744 | -0.01(-0.43%) |
Sep 28, 2016 | 2.330 | 2.390 | 2.260 | 2.310 | 1,606,832 | -0.02(-0.86%) |
Sep 27, 2016 | 2.230 | 2.400 | 2.220 | 2.330 | 3,319,569 | +0.03(+1.30%) |
Sep 26, 2016 | 2.170 | 2.310 | 2.130 | 2.300 | 2,460,915 | +0.13(+5.99%) |
Sep 23, 2016 | 2.100 | 2.170 | 2.080 | 2.170 | 1,604,123 | +0.06(+2.84%) |
Sep 22, 2016 | 2.100 | 2.110 | 2.050 | 2.110 | 1,985,828 | +0.04(+1.93%) |
Sep 21, 2016 | 1.950 | 2.090 | 1.930 | 2.070 | 1,802,711 | +0.14(+7.25%) |
Sep 20, 2016 | 1.910 | 1.940 | 1.880 | 1.930 | 941,670 | +0.02(+1.05%) |
Sep 19, 2016 | 1.890 | 1.920 | 1.860 | 1.910 | 4,054,552 | +0.05(+2.69%) |
Sep 16, 2016 | 2.000 | 2.050 | 1.830 | 1.860 | 28,912,376 | -0.13(-6.53%) |
Sep 15, 2016 | 2.090 | 2.090 | 1.980 | 1.990 | 2,315,149 | -0.05(-2.45%) |
Sep 14, 2016 | 2.060 | 2.100 | 2.020 | 2.040 | 2,560,563 | +0.02(+0.99%) |
Sep 13, 2016 | 2.160 | 2.160 | 1.990 | 2.020 | 3,287,981 | -0.15(-6.91%) |
Sep 12, 2016 | 1.910 | 2.170 | 1.910 | 2.170 | 3,650,748 | +0.26(+13.61%) |
Sep 09, 2016 | 2.000 | 2.040 | 1.910 | 1.910 | 2,159,114 | -0.08(-4.02%) |
Sep 08, 2016 | 2.000 | 2.010 | 1.930 | 1.990 | 1,394,901 | -0.02(-1.00%) |
Sep 07, 2016 | 2.110 | 2.120 | 1.980 | 2.010 | 2,336,244 | -0.05(-2.43%) |
Sep 06, 2016 | 1.850 | 2.070 | 1.840 | 2.060 | 2,953,141 | +0.23(+12.57%) |
Sep 02, 2016 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
Sep 01, 2016 | 1.900 | 1.900 | 1.805 | 1.820 | 1,706,210 | -0.04(-2.15%) |
Aug 31, 2016 | 1.850 | 1.865 | 1.760 | 1.860 | 3,293,051 | +0.00(+0.00%) |
Aug 30, 2016 | 1.970 | 1.970 | 1.830 | 1.860 | 1,892,930 | -0.05(-2.62%) |
Aug 29, 2016 | 1.770 | 1.930 | 1.720 | 1.910 | 4,117,612 | +0.24(+14.37%) |
Aug 26, 2016 | 1.690 | 1.720 | 1.630 | 1.670 | 1,197,429 | +0.01(+0.60%) |
Aug 25, 2016 | 1.640 | 1.700 | 1.580 | 1.660 | 1,740,452 | +0.02(+1.22%) |
Aug 24, 2016 | 1.700 | 1.700 | 1.560 | 1.640 | 3,074,934 | -0.06(-3.53%) |
Aug 23, 2016 | 1.700 | 1.740 | 1.680 | 1.700 | 1,106,527 | -0.01(-0.58%) |
Aug 22, 2016 | 1.700 | 1.715 | 1.650 | 1.710 | 2,189,298 | +0.03(+1.79%) |
Aug 19, 2016 | 1.670 | 1.700 | 1.650 | 1.680 | 2,538,415 | -0.01(-0.59%) |
Aug 18, 2016 | 1.700 | 1.730 | 1.660 | 1.690 | 795,672 | -0.01(-0.59%) |
Aug 17, 2016 | 1.720 | 1.720 | 1.650 | 1.700 | 2,142,574 | -0.03(-1.73%) |
Aug 16, 2016 | 1.720 | 1.760 | 1.660 | 1.730 | 6,772,511 | +0.07(+4.22%) |
Aug 15, 2016 | 1.800 | 1.800 | 1.620 | 1.660 | 3,147,125 | -0.06(-3.49%) |
Aug 12, 2016 | 1.890 | 1.970 | 1.710 | 1.720 | 7,028,272 | -0.06(-3.37%) |
Aug 11, 2016 | 1.750 | 1.780 | 1.690 | 1.780 | 3,447,661 | +0.12(+7.23%) |
Aug 10, 2016 | 1.660 | 1.720 | 1.640 | 1.660 | 2,259,667 | +0.09(+5.73%) |
Aug 09, 2016 | 1.530 | 1.580 | 1.500 | 1.570 | 2,051,468 | +0.08(+5.37%) |
Aug 08, 2016 | 1.470 | 1.500 | 1.450 | 1.490 | 623,859 | +0.03(+2.05%) |
Aug 05, 2016 | 1.420 | 1.460 | 1.390 | 1.460 | 685,631 | +0.01(+0.69%) |
Aug 04, 2016 | 1.380 | 1.450 | 1.380 | 1.450 | 649,509 | +0.03(+2.11%) |
Aug 03, 2016 | 1.400 | 1.450 | 1.360 | 1.420 | 977,206 | -0.01(-0.70%) |
Aug 02, 2016 | 1.490 | 1.550 | 1.410 | 1.430 | 3,099,530 | +0.00(+0.00%) |
Jul 29, 2016 | 1.430 | 1.430 | 1.430 | 0 | +0.17(+13.49%) | |
Jul 28, 2016 | 1.200 | 1.270 | 1.200 | 1.260 | 1,503,701 | +0.07(+5.88%) |
Jul 27, 2016 | 1.160 | 1.200 | 1.150 | 1.190 | 1,191,883 | +0.02(+1.71%) |
Jul 26, 2016 | 1.110 | 1.170 | 1.100 | 1.170 | 1,108,422 | +0.06(+5.41%) |
Jul 25, 2016 | 1.130 | 1.140 | 1.100 | 1.110 | 179,725 | -0.02(-1.77%) |
Jul 22, 2016 | 1.130 | 1.150 | 1.110 | 1.130 | 430,364 | -0.01(-0.88%) |
Jul 21, 2016 | 1.120 | 1.140 | 1.120 | 1.140 | 428,713 | +0.03(+2.70%) |
Jul 20, 2016 | 1.130 | 1.140 | 1.100 | 1.110 | 753,990 | -0.04(-3.48%) |
Jul 19, 2016 | 1.150 | 1.160 | 1.120 | 1.150 | 362,254 | +0.02(+1.77%) |
Jul 18, 2016 | 1.130 | 1.150 | 1.115 | 1.130 | 655,555 | -0.01(-0.88%) |
Jul 15, 2016 | 1.170 | 1.170 | 1.120 | 1.140 | 458,899 | -0.04(-3.39%) |
Jul 14, 2016 | 1.160 | 1.190 | 1.150 | 1.180 | 829,865 | +0.02(+1.72%) |
Jul 13, 2016 | 1.150 | 1.180 | 1.135 | 1.160 | 1,303,412 | +0.02(+1.75%) |
Jul 12, 2016 | 1.160 | 1.160 | 1.010 | 1.140 | 2,606,924 | -0.01(-0.87%) |
Jul 11, 2016 | 1.110 | 1.170 | 1.110 | 1.150 | 2,163,093 | +0.07(+6.48%) |
Jul 08, 2016 | 1.080 | 1.050 | 1.080 | 649,579 | +0.03(+2.86%) | |
Jul 07, 2016 | 1.040 | 1.060 | 1.030 | 1.050 | 707,435 | +0.02(+1.94%) |
Jul 05, 2016 | 1.050 | 1.020 | 1.030 | 436,852 | -0.03(-2.83%) | |
Jul 04, 2016 | 1.050 | 1.060 | 1.030 | 1.060 | 1,089,901 | +0.05(+4.95%) |
Jun 30, 2016 | 1.010 | 1.010 | 1.010 | 0 | +0.01(+1.00%) | |
Jun 29, 2016 | 1.000 | 1.020 | 0.9800 | 1.000 | 380,367 | +0.01(+1.01%) |
Jun 28, 2016 | 0.9600 | 0.9900 | 0.9500 | 0.9900 | 547,867 | +0.03(+3.13%) |
Jun 27, 2016 | 1.000 | 1.000 | 0.9300 | 0.9600 | 812,651 | -0.01(-1.03%) |
Jun 24, 2016 | 1.010 | 1.010 | 0.9600 | 0.9700 | 914,920 | -0.03(-3.00%) |
Jun 23, 2016 | 0.9900 | 1.000 | 0.9800 | 1.000 | 115,764 | +0.02(+2.04%) |
Jun 22, 2016 | 1.020 | 1.020 | 0.9700 | 0.9800 | 561,657 | -0.03(-2.97%) |
Jun 21, 2016 | 1.020 | 1.030 | 1.000 | 1.010 | 370,860 | +0.00(+0.00%) |
Jun 20, 2016 | 0.9800 | 1.040 | 0.9700 | 1.010 | 2,394,700 | +0.05(+5.21%) |
Jun 17, 2016 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 212,235 | +0.00(+0.00%) |
Jun 16, 2016 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 339,609 | -0.01(-1.03%) |
Jun 15, 2016 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 219,700 | +0.02(+2.11%) |
Jun 14, 2016 | 0.9700 | 0.9800 | 0.9500 | 0.9500 | 499,997 | -0.03(-3.06%) |
Jun 13, 2016 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 318,155 | +0.01(+1.03%) |
Jun 10, 2016 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 691,986 | +0.00(+0.00%) |
Jun 09, 2016 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 824,900 | -0.02(-2.02%) |
Jun 08, 2016 | 0.9800 | 1.000 | 0.9700 | 0.9900 | 1,000,020 | +0.02(+2.06%) |
Jun 07, 2016 | 0.9800 | 0.9900 | 0.9600 | 0.9700 | 524,730 | -0.02(-2.02%) |
Jun 06, 2016 | 1.000 | 1.000 | 0.9700 | 0.9900 | 1,046,622 | -0.01(-1.00%) |
Jun 03, 2016 | 1.000 | 1.000 | 0.9800 | 1.000 | 593,365 | +0.01(+1.01%) |
Jun 02, 2016 | 0.9800 | 0.9900 | 0.9600 | 0.9900 | 397,872 | +0.03(+3.13%) |
Jun 01, 2016 | 0.9600 | 0.9700 | 0.9400 | 0.9600 | 710,838 | +0.00(+0.00%) |
May 31, 2016 | 0.9300 | 0.9700 | 0.9300 | 0.9600 | 2,257,286 | +0.04(+4.35%) |
May 30, 2016 | 0.9600 | 0.9800 | 0.9200 | 0.9200 | 850,216 | -0.07(-7.07%) |
May 27, 2016 | 1.030 | 1.030 | 0.9600 | 0.9900 | 1,878,517 | -0.04(-3.88%) |
May 26, 2016 | 1.060 | 1.060 | 1.020 | 1.030 | 990,070 | -0.03(-2.83%) |
May 25, 2016 | 1.020 | 1.060 | 1.020 | 1.060 | 1,048,536 | +0.03(+2.91%) |
May 24, 2016 | 1.060 | 1.060 | 1.010 | 1.030 | 1,376,164 | -0.02(-1.90%) |
May 20, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 1.020 | 1.060 | 1.020 | 1.050 | 1,299,827 | -0.01(-0.94%) |
May 18, 2016 | 1.100 | 1.110 | 1.030 | 1.060 | 2,838,154 | -0.06(-5.36%) |
May 17, 2016 | 1.120 | 1.120 | 1.090 | 1.120 | 1,309,932 | +0.02(+1.82%) |
May 16, 2016 | 1.100 | 1.130 | 1.090 | 1.100 | 1,899,066 | +0.02(+1.85%) |
May 13, 2016 | 1.080 | 1.110 | 1.060 | 1.080 | 2,349,764 | +0.03(+2.86%) |
May 12, 2016 | 1.040 | 1.050 | 1.010 | 1.050 | 1,079,654 | +0.02(+1.94%) |
May 11, 2016 | 1.020 | 1.050 | 1.010 | 1.030 | 964,817 | +0.04(+4.04%) |
May 10, 2016 | 1.000 | 1.000 | 0.9600 | 0.9900 | 1,103,260 | +0.00(+0.00%) |
May 09, 2016 | 1.010 | 1.010 | 0.9700 | 0.9900 | 921,112 | -0.03(-2.94%) |
May 06, 2016 | 1.020 | 1.040 | 1.000 | 1.020 | 796,460 | +0.02(+2.00%) |
May 05, 2016 | 1.010 | 1.030 | 0.9800 | 1.000 | 553,562 | +0.00(+0.00%) |
May 04, 2016 | 1.040 | 1.040 | 0.9600 | 1.000 | 1,888,123 | -0.02(-1.96%) |
May 03, 2016 | 1.060 | 1.060 | 1.000 | 1.020 | 1,980,835 | -0.05(-4.67%) |
May 02, 2016 | 1.100 | 1.100 | 1.040 | 1.070 | 1,792,974 | +0.03(+2.88%) |
Apr 29, 2016 | 1.030 | 1.080 | 1.030 | 1.040 | 1,846,505 | +0.03(+2.97%) |
Apr 28, 2016 | 1.020 | 1.030 | 1.000 | 1.010 | 735,811 | +0.01(+1.00%) |
Apr 27, 2016 | 0.9700 | 1.000 | 0.9400 | 1.000 | 891,834 | +0.04(+4.17%) |
Apr 26, 2016 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 1,464,973 | -0.01(-1.03%) |
Apr 25, 2016 | 1.020 | 1.040 | 0.9700 | 0.9700 | 1,385,674 | -0.06(-5.83%) |
Apr 22, 2016 | 1.050 | 1.060 | 1.010 | 1.030 | 724,119 | -0.02(-1.90%) |
Apr 21, 2016 | 1.080 | 1.080 | 0.9800 | 1.050 | 1,696,388 | +0.00(+0.00%) |
Apr 20, 2016 | 1.090 | 1.130 | 1.040 | 1.050 | 2,408,063 | -0.03(-2.78%) |
Apr 19, 2016 | 0.9500 | 1.080 | 0.9500 | 1.080 | 3,620,290 | +0.14(+14.89%) |
Apr 18, 2016 | 0.9400 | 0.9600 | 0.9200 | 0.9400 | 745,761 | +0.01(+1.08%) |
Apr 15, 2016 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 560,737 | -0.02(-2.11%) |
Apr 14, 2016 | 0.9600 | 0.9600 | 0.9000 | 0.9500 | 922,818 | +0.01(+1.06%) |
Apr 13, 2016 | 0.8900 | 0.9650 | 0.8800 | 0.9400 | 1,594,467 | +0.05(+5.62%) |
Apr 12, 2016 | 0.9100 | 0.9300 | 0.8900 | 0.8900 | 2,385,778 | -0.04(-4.30%) |
Apr 11, 2016 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 717,905 | +0.05(+5.68%) |
Apr 08, 2016 | 0.8400 | 0.9000 | 0.8200 | 0.8800 | 819,175 | +0.04(+4.76%) |
Apr 07, 2016 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 391,272 | +0.01(+1.20%) |
Apr 06, 2016 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 186,031 | -0.02(-2.35%) |
Apr 05, 2016 | 0.8400 | 0.8500 | 0.8200 | 0.8500 | 426,934 | +0.00(+0.00%) |
Apr 04, 2016 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 1,027,740 | +0.01(+1.19%) |
Apr 01, 2016 | 0.8300 | 0.8500 | 0.8100 | 0.8400 | 519,427 | +0.00(+0.00%) |
Mar 31, 2016 | 0.8500 | 0.8800 | 0.8300 | 0.8400 | 864,225 | +0.00(+0.00%) |
Mar 30, 2016 | 0.8700 | 0.9000 | 0.8400 | 0.8400 | 1,059,851 | -0.03(-3.45%) |
Mar 29, 2016 | 0.8200 | 0.8800 | 0.7800 | 0.8700 | 1,620,981 | +0.04(+4.82%) |
Mar 28, 2016 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 293,461 | +0.00(+0.00%) |
Mar 24, 2016 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.01(+1.22%) | |
Mar 23, 2016 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 806,100 | -0.06(-6.82%) |
Mar 22, 2016 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 957,067 | +0.00(+0.00%) |
Mar 21, 2016 | 0.8500 | 0.8900 | 0.8500 | 0.8800 | 492,697 | +0.06(+7.32%) |
Mar 18, 2016 | 0.9300 | 0.9300 | 0.8200 | 0.8200 | 1,206,210 | -0.10(-10.87%) |
Mar 17, 2016 | 0.9000 | 0.9200 | 0.8700 | 0.9200 | 1,143,567 | +0.02(+2.22%) |
Mar 16, 2016 | 0.8600 | 0.9000 | 0.8400 | 0.9000 | 1,054,828 | +0.03(+3.45%) |
Mar 15, 2016 | 0.8500 | 0.8700 | 0.8300 | 0.8700 | 594,313 | +0.00(+0.00%) |
Mar 14, 2016 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 393,370 | +0.00(+0.00%) |
Mar 11, 2016 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | 1,263,119 | +0.03(+3.57%) |
Mar 10, 2016 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 1,199,888 | +0.04(+5.00%) |
Mar 09, 2016 | 0.7800 | 0.8200 | 0.7700 | 0.8000 | 1,263,842 | +0.03(+3.90%) |
Mar 08, 2016 | 0.8100 | 0.8200 | 0.7700 | 0.7700 | 1,073,387 | -0.05(-6.10%) |
Mar 07, 2016 | 0.8000 | 0.8500 | 0.7900 | 0.8200 | 1,762,363 | +0.01(+1.23%) |
Mar 04, 2016 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 1,995,557 | +0.02(+2.53%) |
Mar 03, 2016 | 0.7500 | 0.8200 | 0.7500 | 0.7900 | 2,015,397 | +0.06(+8.22%) |
Mar 02, 2016 | 0.6900 | 0.7400 | 0.6900 | 0.7300 | 1,805,690 | +0.04(+5.80%) |
Mar 01, 2016 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 359,371 | +0.01(+1.47%) |
Feb 29, 2016 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 780,883 | +0.00(+0.00%) |
Feb 26, 2016 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 727,628 | +0.00(+0.00%) |
Feb 25, 2016 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 509,391 | -0.02(-2.86%) |
Feb 24, 2016 | 0.6700 | 0.7000 | 0.6500 | 0.7000 | 1,020,730 | +0.03(+4.48%) |
Feb 23, 2016 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 296,532 | -0.02(-2.90%) |
Feb 22, 2016 | 0.6700 | 0.7000 | 0.6650 | 0.6900 | 1,710,313 | +0.03(+4.55%) |
Feb 19, 2016 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 387,138 | -0.01(-1.49%) |
Feb 18, 2016 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 2,003,027 | -0.01(-1.47%) |
Feb 17, 2016 | 0.6200 | 0.6800 | 0.6200 | 0.6800 | 1,717,298 | +0.06(+9.68%) |
Feb 16, 2016 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 1,213,175 | +0.00(+0.00%) |
Feb 12, 2016 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.06(+10.71%) | |
Feb 11, 2016 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 652,038 | -0.02(-3.45%) |
Feb 10, 2016 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 266,514 | -0.01(-1.69%) |
Feb 09, 2016 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 764,579 | -0.04(-6.35%) |
Feb 08, 2016 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 579,078 | +0.00(+0.00%) |
Feb 05, 2016 | 0.6300 | 0.6100 | 0.6300 | 347,871 | +0.00(+0.00%) | |
Feb 04, 2016 | 0.6800 | 0.6800 | 0.6200 | 0.6300 | 1,571,897 | -0.02(-3.08%) |
Feb 03, 2016 | 0.6300 | 0.6800 | 0.6200 | 0.6500 | 762,335 | +0.03(+4.84%) |
Feb 02, 2016 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 530,313 | -0.03(-4.62%) |