Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.639 | 1.665 | 1.626 | 1.656 | 64,376 | +0.00(+0.00%) |
Sep 28, 2017 | 1.643 | 1.665 | 1.630 | 1.656 | 55,454 | -0.00(-0.01%) |
Sep 27, 2017 | 1.599 | 1.659 | 1.599 | 1.657 | 70,708 | +0.08(+4.79%) |
Sep 26, 2017 | 1.576 | 1.585 | 1.568 | 1.581 | 71,749 | +0.00(+0.28%) |
Sep 25, 2017 | 1.532 | 1.581 | 1.527 | 1.576 | 84,298 | +0.06(+4.15%) |
Sep 22, 2017 | 1.510 | 1.528 | 1.492 | 1.514 | 33,098 | +0.01(+0.55%) |
Sep 21, 2017 | 1.510 | 1.510 | 1.495 | 1.505 | 31,508 | -0.00(-0.25%) |
Sep 20, 2017 | 1.488 | 1.539 | 1.488 | 1.509 | 40,948 | +0.01(+0.85%) |
Sep 19, 2017 | 1.497 | 1.498 | 1.470 | 1.497 | 25,112 | +0.02(+1.50%) |
Sep 18, 2017 | 1.434 | 1.492 | 1.399 | 1.474 | 108,637 | -0.03(-1.77%) |
Sep 15, 2017 | 1.501 | 1.549 | 1.501 | 1.501 | 140,109 | -0.03(-1.74%) |
Sep 14, 2017 | 1.519 | 1.537 | 1.519 | 1.528 | 29,576 | +0.01(+0.56%) |
Sep 13, 2017 | 1.497 | 1.550 | 1.488 | 1.519 | 19,174 | +0.03(+2.12%) |
Sep 12, 2017 | 1.505 | 1.510 | 1.483 | 1.488 | 34,647 | -0.01(-0.89%) |
Sep 11, 2017 | 1.470 | 1.501 | 1.469 | 1.501 | 15,443 | +0.02(+1.50%) |
Sep 08, 2017 | 1.528 | 1.532 | 1.474 | 1.479 | 58,990 | -0.06(-3.83%) |
Sep 07, 2017 | 1.536 | 1.541 | 1.523 | 1.538 | 18,391 | -0.01(-0.78%) |
Sep 06, 2017 | 1.532 | 1.563 | 1.532 | 1.550 | 11,448 | +0.02(+1.16%) |
Sep 05, 2017 | 1.532 | 1.559 | 1.514 | 1.532 | 38,702 | +0.00(+0.00%) |
Sep 01, 2017 | 1.536 | 1.554 | 1.532 | 1.532 | 51,723 | -0.02(-1.15%) |
Aug 31, 2017 | 1.505 | 1.574 | 1.505 | 1.550 | 74,462 | +0.03(+2.05%) |
Aug 30, 2017 | 1.483 | 1.523 | 1.461 | 1.519 | 23,187 | +0.04(+3.01%) |
Aug 29, 2017 | 1.483 | 1.493 | 1.448 | 1.474 | 52,579 | -0.01(-0.90%) |
Aug 28, 2017 | 1.536 | 1.536 | 1.470 | 1.488 | 67,445 | -0.04(-2.33%) |
Aug 25, 2017 | 1.497 | 1.541 | 1.497 | 1.523 | 27,198 | +0.01(+0.88%) |
Aug 24, 2017 | 1.510 | 1.523 | 1.501 | 1.510 | 18,172 | +0.01(+0.59%) |
Aug 23, 2017 | 1.497 | 1.542 | 1.492 | 1.501 | 43,510 | -0.01(-0.59%) |
Aug 22, 2017 | 1.528 | 1.550 | 1.479 | 1.510 | 87,170 | -0.02(-1.16%) |
Aug 21, 2017 | 1.581 | 1.581 | 1.510 | 1.528 | 168,724 | -0.07(-4.44%) |
Aug 18, 2017 | 1.590 | 1.614 | 1.585 | 1.599 | 65,554 | +0.01(+0.56%) |
Aug 17, 2017 | 1.599 | 1.612 | 1.581 | 1.590 | 37,597 | -0.02(-1.27%) |
Aug 16, 2017 | 1.599 | 1.643 | 1.597 | 1.610 | 35,955 | +0.01(+0.44%) |
Aug 15, 2017 | 1.665 | 1.719 | 1.594 | 1.603 | 145,892 | -0.04(-2.43%) |
Aug 14, 2017 | 1.674 | 1.674 | 1.625 | 1.643 | 77,556 | +0.02(+1.09%) |
Aug 11, 2017 | 1.612 | 1.665 | 1.576 | 1.625 | 128,462 | +0.02(+1.38%) |
Aug 10, 2017 | 1.723 | 1.738 | 1.599 | 1.603 | 146,099 | -0.10(-5.74%) |
Aug 09, 2017 | 1.723 | 1.776 | 1.696 | 1.701 | 66,315 | -0.01(-0.78%) |
Aug 08, 2017 | 1.661 | 1.726 | 1.643 | 1.714 | 68,612 | +0.01(+0.82%) |
Aug 07, 2017 | 1.710 | 1.727 | 1.660 | 1.700 | 85,120 | -0.05(-3.07%) |
Aug 04, 2017 | 1.705 | 1.798 | 1.643 | 1.754 | 80,270 | +0.01(+0.51%) |
Aug 03, 2017 | 1.847 | 1.847 | 1.744 | 1.745 | 134,495 | -0.07(-3.68%) |
Aug 02, 2017 | 1.843 | 1.862 | 1.798 | 1.812 | 152,670 | -0.03(-1.69%) |
Aug 01, 2017 | 1.865 | 1.866 | 1.834 | 1.843 | 54,513 | -0.02(-0.95%) |
Jul 31, 2017 | 1.945 | 1.945 | 1.837 | 1.861 | 52,466 | +0.00(+0.00%) |
Jul 28, 2017 | 1.927 | 1.935 | 1.830 | 1.861 | 122,504 | -0.05(-2.66%) |
Jul 27, 2017 | 1.941 | 1.945 | 1.887 | 1.912 | 148,351 | -0.03(-1.72%) |
Jul 26, 2017 | 1.932 | 1.993 | 1.911 | 1.945 | 135,661 | -0.01(-0.44%) |
Jul 25, 2017 | 1.945 | 1.997 | 1.941 | 1.954 | 234,229 | +0.02(+0.89%) |
Jul 24, 2017 | 1.958 | 2.006 | 1.906 | 1.936 | 218,566 | -0.04(-2.19%) |
Jul 21, 2017 | 1.988 | 1.997 | 1.907 | 1.980 | 87,212 | +0.03(+1.33%) |
Jul 20, 2017 | 1.984 | 1.984 | 1.945 | 1.954 | 46,122 | +0.03(+1.35%) |
Jul 19, 2017 | 1.928 | 1.966 | 1.919 | 1.928 | 67,514 | +0.00(+0.00%) |
Jul 18, 2017 | 1.949 | 1.949 | 1.902 | 1.928 | 119,271 | +0.01(+0.68%) |
Jul 17, 2017 | 1.889 | 1.936 | 1.869 | 1.915 | 67,484 | +0.03(+1.84%) |
Jul 14, 2017 | 1.876 | 1.910 | 1.863 | 1.880 | 72,029 | +0.01(+0.46%) |
Jul 13, 2017 | 1.889 | 1.899 | 1.850 | 1.871 | 40,852 | +0.01(+0.70%) |
Jul 12, 2017 | 1.915 | 1.915 | 1.837 | 1.858 | 71,249 | -0.04(-2.01%) |
Jul 11, 2017 | 1.902 | 1.915 | 1.893 | 1.896 | 20,535 | -0.00(-0.07%) |
Jul 10, 2017 | 1.858 | 1.928 | 1.858 | 1.898 | 62,653 | +0.03(+1.41%) |
Jul 07, 2017 | 1.902 | 1.902 | 1.835 | 1.871 | 67,685 | -0.02(-0.92%) |
Jul 06, 2017 | 1.832 | 1.928 | 1.832 | 1.889 | 42,073 | +0.04(+2.35%) |
Jul 05, 2017 | 1.871 | 1.876 | 1.819 | 1.845 | 87,965 | -0.00(-0.23%) |
Jul 03, 2017 | 1.845 | 1.912 | 1.841 | 1.850 | 32,260 | +0.00(+0.05%) |
Jun 30, 2017 | 1.867 | 1.906 | 1.815 | 1.849 | 74,299 | -0.01(-0.74%) |
Jun 29, 2017 | 1.945 | 1.986 | 1.815 | 1.863 | 103,447 | -0.07(-3.80%) |
Jun 28, 2017 | 2.010 | 2.010 | 1.871 | 1.936 | 107,492 | -0.05(-2.39%) |
Jun 27, 2017 | 1.936 | 2.006 | 1.898 | 1.984 | 65,513 | +0.06(+3.04%) |
Jun 26, 2017 | 1.932 | 1.936 | 1.854 | 1.925 | 48,380 | +0.02(+1.24%) |
Jun 23, 2017 | 1.811 | 1.936 | 1.811 | 1.902 | 53,414 | +0.07(+4.03%) |
Jun 22, 2017 | 1.819 | 1.893 | 1.806 | 1.828 | 81,005 | +0.01(+0.72%) |
Jun 21, 2017 | 1.889 | 1.941 | 1.789 | 1.815 | 257,429 | -0.10(-5.20%) |
Jun 20, 2017 | 2.023 | 2.040 | 1.867 | 1.915 | 127,670 | -0.12(-5.96%) |
Jun 19, 2017 | 2.001 | 2.075 | 2.001 | 2.036 | 34,919 | +0.02(+0.86%) |
Jun 16, 2017 | 1.993 | 2.045 | 1.971 | 2.019 | 83,357 | +0.00(+0.00%) |
Jun 15, 2017 | 2.045 | 2.101 | 1.993 | 2.019 | 80,178 | -0.03(-1.27%) |
Jun 14, 2017 | 2.032 | 2.079 | 1.984 | 2.045 | 57,780 | -0.02(-0.84%) |
Jun 13, 2017 | 2.027 | 2.079 | 1.980 | 2.062 | 66,429 | +0.08(+3.93%) |
Jun 12, 2017 | 1.962 | 2.058 | 1.962 | 1.984 | 102,928 | +0.01(+0.66%) |
Jun 09, 2017 | 1.910 | 2.036 | 1.887 | 1.971 | 114,343 | +0.08(+4.36%) |
Jun 08, 2017 | 1.928 | 1.967 | 1.880 | 1.889 | 68,024 | -0.08(-3.96%) |
Jun 07, 2017 | 2.045 | 2.049 | 1.928 | 1.967 | 109,020 | -0.07(-3.61%) |
Jun 06, 2017 | 1.936 | 2.053 | 1.926 | 2.040 | 126,003 | +0.10(+5.13%) |
Jun 05, 2017 | 1.945 | 1.988 | 1.904 | 1.941 | 99,024 | -0.00(-0.16%) |
Jun 02, 2017 | 1.893 | 1.944 | 1.828 | 1.944 | 59,802 | +0.02(+1.06%) |
Jun 01, 2017 | 1.893 | 1.954 | 1.846 | 1.923 | 61,039 | +0.04(+2.07%) |
May 31, 2017 | 1.902 | 1.941 | 1.845 | 1.884 | 79,562 | +0.00(+0.10%) |
May 30, 2017 | 1.863 | 1.882 | 1.863 | 1.882 | 42,412 | +0.01(+0.59%) |
May 26, 2017 | 1.893 | 1.932 | 1.824 | 1.871 | 127,471 | +0.03(+1.89%) |
May 25, 2017 | 1.884 | 1.928 | 1.824 | 1.837 | 150,724 | -0.06(-2.94%) |
May 24, 2017 | 1.919 | 2.004 | 1.871 | 1.892 | 94,645 | -0.03(-1.39%) |
May 23, 2017 | 1.884 | 1.936 | 1.828 | 1.919 | 150,334 | +0.03(+1.37%) |
May 22, 2017 | 1.936 | 1.967 | 1.868 | 1.893 | 99,366 | -0.01(-0.68%) |
May 19, 2017 | 1.915 | 1.971 | 1.867 | 1.906 | 195,699 | +0.02(+1.15%) |
May 18, 2017 | 1.919 | 1.919 | 1.832 | 1.884 | 136,596 | -0.05(-2.47%) |
May 17, 2017 | 1.971 | 1.980 | 1.906 | 1.932 | 58,724 | -0.04(-2.19%) |
May 16, 2017 | 1.971 | 2.019 | 1.956 | 1.975 | 76,265 | +0.00(+0.00%) |
May 15, 2017 | 1.975 | 2.010 | 1.928 | 1.975 | 103,159 | +0.08(+4.11%) |
May 12, 2017 | 1.975 | 1.975 | 1.893 | 1.897 | 63,927 | -0.03(-1.57%) |
May 11, 2017 | 1.932 | 1.971 | 1.867 | 1.928 | 101,275 | -0.02(-0.89%) |
May 10, 2017 | 1.971 | 2.041 | 1.936 | 1.945 | 42,043 | -0.03(-1.32%) |
May 09, 2017 | 1.928 | 2.010 | 1.928 | 1.971 | 118,316 | +0.00(+0.02%) |
May 08, 2017 | 1.997 | 2.023 | 1.923 | 1.971 | 91,926 | +0.05(+2.69%) |
May 05, 2017 | 1.828 | 1.967 | 1.824 | 1.919 | 94,024 | +0.09(+4.98%) |
May 04, 2017 | 1.876 | 1.876 | 1.776 | 1.828 | 118,473 | -0.06(-3.21%) |
May 03, 2017 | 1.841 | 1.914 | 1.832 | 1.889 | 109,380 | +0.02(+1.16%) |
May 02, 2017 | 2.040 | 2.040 | 1.841 | 1.867 | 417,957 | -0.19(-9.45%) |
May 01, 2017 | 2.140 | 2.166 | 1.997 | 2.062 | 111,815 | -0.05(-2.46%) |
Apr 28, 2017 | 2.088 | 2.188 | 2.036 | 2.114 | 163,053 | +0.00(+0.00%) |
Apr 27, 2017 | 2.227 | 2.257 | 2.014 | 2.114 | 453,264 | -0.16(-7.05%) |
Apr 26, 2017 | 2.187 | 2.337 | 2.158 | 2.274 | 752,304 | +0.10(+4.60%) |
Apr 25, 2017 | 2.124 | 2.183 | 2.091 | 2.174 | 387,476 | +0.06(+2.76%) |
Apr 24, 2017 | 2.183 | 2.270 | 1.991 | 2.116 | 612,865 | +0.13(+6.50%) |
Apr 21, 2017 | 1.770 | 2.208 | 1.759 | 1.987 | 1,122,325 | +0.28(+16.63%) |
Apr 20, 2017 | 1.687 | 1.754 | 1.670 | 1.704 | 167,547 | -0.01(-0.73%) |
Apr 19, 2017 | 1.762 | 1.762 | 1.702 | 1.716 | 155,408 | -0.04(-2.14%) |
Apr 18, 2017 | 1.691 | 1.762 | 1.691 | 1.754 | 139,854 | +0.02(+1.10%) |
Apr 17, 2017 | 1.708 | 1.745 | 1.691 | 1.735 | 67,560 | -0.00(-0.14%) |
Apr 13, 2017 | 1.779 | 1.779 | 1.687 | 1.737 | 73,667 | -0.03(-1.88%) |
Apr 12, 2017 | 1.749 | 1.779 | 1.716 | 1.770 | 379,424 | +0.03(+1.43%) |
Apr 11, 2017 | 1.716 | 1.745 | 1.674 | 1.745 | 96,750 | +0.05(+2.95%) |
Apr 10, 2017 | 1.683 | 1.724 | 1.622 | 1.695 | 107,871 | +0.05(+2.78%) |
Apr 07, 2017 | 1.599 | 1.723 | 1.599 | 1.649 | 289,635 | +0.05(+3.12%) |
Apr 06, 2017 | 1.562 | 1.624 | 1.562 | 1.599 | 121,627 | +0.02(+1.05%) |
Apr 05, 2017 | 1.400 | 1.766 | 1.400 | 1.583 | 1,272,027 | +0.18(+13.10%) |
Apr 04, 2017 | 1.412 | 1.425 | 1.395 | 1.400 | 72,164 | -0.03(-1.81%) |
Apr 03, 2017 | 1.445 | 1.459 | 1.412 | 1.425 | 47,974 | -0.04(-2.51%) |
Mar 31, 2017 | 1.458 | 1.466 | 1.445 | 1.462 | 37,427 | +0.01(+0.86%) |
Mar 30, 2017 | 1.495 | 1.495 | 1.441 | 1.450 | 39,317 | -0.03(-1.97%) |
Mar 29, 2017 | 1.420 | 1.500 | 1.420 | 1.479 | 107,119 | +0.07(+5.34%) |
Mar 28, 2017 | 1.387 | 1.416 | 1.383 | 1.404 | 67,468 | +0.01(+0.90%) |
Mar 27, 2017 | 1.379 | 1.393 | 1.379 | 1.391 | 25,008 | -0.00(-0.30%) |
Mar 24, 2017 | 1.425 | 1.427 | 1.387 | 1.395 | 101,617 | -0.02(-1.76%) |
Mar 23, 2017 | 1.425 | 1.428 | 1.420 | 1.420 | 32,513 | -0.01(-0.58%) |
Mar 22, 2017 | 1.437 | 1.437 | 1.420 | 1.429 | 17,760 | -0.01(-0.58%) |
Mar 21, 2017 | 1.437 | 1.479 | 1.437 | 1.437 | 49,695 | -0.01(-0.58%) |
Mar 20, 2017 | 1.450 | 1.462 | 1.431 | 1.445 | 43,823 | -0.03(-1.97%) |
Mar 17, 2017 | 1.437 | 1.479 | 1.433 | 1.475 | 44,834 | +0.02(+1.04%) |
Mar 16, 2017 | 1.466 | 1.470 | 1.454 | 1.459 | 15,180 | -0.01(-0.46%) |
Mar 15, 2017 | 1.425 | 1.483 | 1.404 | 1.466 | 63,341 | +0.07(+4.76%) |
Mar 14, 2017 | 1.420 | 1.421 | 1.375 | 1.400 | 77,732 | -0.03(-2.16%) |
Mar 13, 2017 | 1.420 | 1.437 | 1.420 | 1.430 | 14,087 | +0.01(+0.70%) |
Mar 10, 2017 | 1.483 | 1.483 | 1.420 | 1.420 | 90,266 | -0.05(-3.67%) |
Mar 09, 2017 | 1.558 | 1.569 | 1.475 | 1.475 | 172,207 | -0.09(-5.60%) |
Mar 08, 2017 | 1.566 | 1.570 | 1.562 | 1.562 | 98,246 | -0.00(-0.27%) |
Mar 07, 2017 | 1.587 | 1.587 | 1.566 | 1.566 | 49,076 | -0.00(-0.26%) |
Mar 06, 2017 | 1.541 | 1.575 | 1.541 | 1.570 | 84,540 | +0.03(+1.89%) |
Mar 03, 2017 | 1.533 | 1.562 | 1.520 | 1.541 | 83,381 | +0.02(+1.37%) |
Mar 02, 2017 | 1.520 | 1.528 | 1.520 | 1.520 | 72,762 | -0.00(-0.27%) |
Mar 01, 2017 | 1.500 | 1.537 | 1.483 | 1.525 | 159,226 | +0.05(+3.10%) |
Feb 28, 2017 | 1.479 | 1.487 | 1.466 | 1.479 | 86,468 | +0.00(+0.28%) |
Feb 27, 2017 | 1.458 | 1.483 | 1.458 | 1.475 | 65,850 | +0.02(+1.14%) |
Feb 24, 2017 | 1.462 | 1.466 | 1.437 | 1.458 | 68,882 | -0.02(-1.12%) |
Feb 23, 2017 | 1.470 | 1.479 | 1.466 | 1.474 | 50,843 | +0.01(+0.85%) |
Feb 22, 2017 | 1.475 | 1.488 | 1.454 | 1.462 | 84,427 | -0.01(-0.57%) |
Feb 21, 2017 | 1.458 | 1.495 | 1.458 | 1.470 | 75,933 | +0.02(+1.73%) |
Feb 17, 2017 | 1.445 | 1.445 | 1.445 | 0 | -0.02(-1.14%) | |
Feb 16, 2017 | 1.475 | 1.479 | 1.458 | 1.462 | 20,593 | -0.02(-1.40%) |
Feb 15, 2017 | 1.508 | 1.508 | 1.475 | 1.483 | 87,942 | -0.01(-0.56%) |
Feb 14, 2017 | 1.525 | 1.525 | 1.458 | 1.491 | 50,526 | -0.01(-0.56%) |
Feb 13, 2017 | 1.495 | 1.508 | 1.425 | 1.500 | 110,917 | -0.02(-1.10%) |
Feb 10, 2017 | 1.500 | 1.541 | 1.479 | 1.516 | 52,329 | +0.02(+1.39%) |
Feb 09, 2017 | 1.487 | 1.500 | 1.458 | 1.495 | 82,310 | +0.04(+2.57%) |
Feb 08, 2017 | 1.429 | 1.481 | 1.400 | 1.458 | 128,448 | +0.05(+3.24%) |
Feb 07, 2017 | 1.420 | 1.420 | 1.379 | 1.412 | 94,131 | -0.00(-0.29%) |
Feb 06, 2017 | 1.458 | 1.500 | 1.400 | 1.416 | 128,419 | -0.07(-4.76%) |
Feb 03, 2017 | 1.475 | 1.500 | 1.475 | 1.487 | 45,187 | -0.01(-0.52%) |
Feb 02, 2017 | 1.545 | 1.545 | 1.475 | 1.495 | 90,148 | -0.03(-1.95%) |
Feb 01, 2017 | 1.520 | 1.554 | 1.497 | 1.525 | 88,336 | +0.03(+2.18%) |
Jan 31, 2017 | 1.558 | 1.558 | 1.466 | 1.492 | 74,154 | -0.04(-2.66%) |
Jan 30, 2017 | 1.562 | 1.604 | 1.533 | 1.533 | 138,298 | -0.02(-1.08%) |
Jan 27, 2017 | 1.683 | 1.683 | 1.525 | 1.550 | 120,218 | -0.13(-7.69%) |
Jan 26, 2017 | 1.691 | 1.724 | 1.666 | 1.679 | 144,495 | -0.02(-0.98%) |
Jan 25, 2017 | 1.728 | 1.728 | 1.691 | 1.695 | 320,609 | +0.00(+0.13%) |
Jan 24, 2017 | 1.712 | 1.716 | 1.663 | 1.693 | 201,670 | +0.00(+0.12%) |
Jan 23, 2017 | 1.610 | 1.752 | 1.601 | 1.691 | 468,051 | +0.12(+7.53%) |
Jan 20, 2017 | 1.471 | 1.583 | 1.471 | 1.573 | 347,228 | +0.09(+6.35%) |
Jan 19, 2017 | 1.487 | 1.487 | 1.442 | 1.479 | 142,838 | +0.01(+0.56%) |
Jan 18, 2017 | 1.458 | 1.511 | 1.454 | 1.471 | 132,899 | +0.02(+1.41%) |
Jan 17, 2017 | 1.524 | 1.542 | 1.442 | 1.450 | 107,761 | -0.07(-4.83%) |
Jan 13, 2017 | 1.524 | 1.524 | 1.524 | 0 | +0.04(+2.75%) | |
Jan 12, 2017 | 1.430 | 1.513 | 1.420 | 1.483 | 222,720 | +0.06(+4.01%) |
Jan 11, 2017 | 1.377 | 1.430 | 1.364 | 1.426 | 118,206 | +0.05(+3.56%) |
Jan 10, 2017 | 1.340 | 1.377 | 1.336 | 1.377 | 159,836 | +0.03(+2.43%) |
Jan 09, 2017 | 1.377 | 1.377 | 1.331 | 1.344 | 97,793 | -0.02(-1.79%) |
Jan 06, 2017 | 1.348 | 1.377 | 1.315 | 1.368 | 276,594 | +0.02(+1.82%) |
Jan 05, 2017 | 1.315 | 1.344 | 1.315 | 1.344 | 85,370 | +0.01(+0.92%) |
Jan 04, 2017 | 1.332 | 1.348 | 1.324 | 1.332 | 86,780 | +0.01(+0.62%) |
Jan 03, 2017 | 1.332 | 1.348 | 1.303 | 1.324 | 168,079 | +0.02(+1.89%) |
Dec 30, 2016 | 1.299 | 1.299 | 1.299 | 0 | +0.05(+3.92%) | |
Dec 29, 2016 | 1.287 | 1.287 | 1.242 | 1.250 | 142,211 | -0.04(-3.16%) |
Dec 28, 2016 | 1.340 | 1.344 | 1.291 | 1.291 | 228,680 | -0.02(-1.25%) |
Dec 27, 2016 | 1.328 | 1.344 | 1.303 | 1.307 | 116,424 | -0.02(-1.84%) |
Dec 23, 2016 | 1.332 | 1.332 | 1.332 | 0 | -0.01(-0.61%) | |
Dec 22, 2016 | 1.332 | 1.344 | 1.332 | 1.340 | 32,276 | -0.00(-0.30%) |
Dec 21, 2016 | 1.328 | 1.344 | 1.328 | 1.344 | 74,650 | +0.02(+1.23%) |
Dec 20, 2016 | 1.311 | 1.332 | 1.275 | 1.328 | 235,625 | +0.04(+2.71%) |
Dec 19, 2016 | 1.295 | 1.295 | 1.275 | 1.293 | 83,903 | -0.01(-0.50%) |
Dec 16, 2016 | 1.266 | 1.299 | 1.258 | 1.299 | 60,748 | +0.04(+2.91%) |
Dec 15, 2016 | 1.270 | 1.277 | 1.242 | 1.262 | 127,075 | -0.02(-1.90%) |
Dec 14, 2016 | 1.299 | 1.299 | 1.279 | 1.287 | 129,303 | -0.00(-0.32%) |
Dec 13, 2016 | 1.279 | 1.295 | 1.266 | 1.291 | 146,781 | +0.00(+0.32%) |
Dec 12, 2016 | 1.275 | 1.332 | 1.274 | 1.287 | 353,538 | +0.02(+1.29%) |
Dec 09, 2016 | 1.262 | 1.283 | 1.262 | 1.270 | 192,478 | +0.00(+0.32%) |
Dec 08, 2016 | 1.299 | 1.299 | 1.230 | 1.266 | 155,447 | -0.02(-1.90%) |
Dec 07, 2016 | 1.266 | 1.295 | 1.250 | 1.291 | 62,537 | +0.00(+0.31%) |
Dec 06, 2016 | 1.295 | 1.295 | 1.276 | 1.287 | 62,347 | +0.00(+0.00%) |
Dec 05, 2016 | 1.246 | 1.296 | 1.246 | 1.287 | 281,076 | +0.04(+3.28%) |
Dec 02, 2016 | 1.185 | 1.258 | 1.185 | 1.246 | 76,635 | +0.04(+3.50%) |
Dec 01, 2016 | 1.226 | 1.266 | 1.193 | 1.204 | 226,340 | -0.02(-1.44%) |
Nov 30, 2016 | 1.189 | 1.226 | 1.174 | 1.221 | 144,752 | +0.08(+6.79%) |
Nov 29, 2016 | 1.164 | 1.192 | 1.144 | 1.144 | 122,674 | -0.02(-1.75%) |
Nov 28, 2016 | 1.226 | 1.226 | 1.160 | 1.164 | 46,937 | -0.04(-3.72%) |
Nov 25, 2016 | 1.221 | 1.221 | 1.201 | 1.209 | 8,966 | -0.02(-1.33%) |
Nov 23, 2016 | 1.226 | 1.226 | 1.226 | 0 | +0.03(+2.39%) | |
Nov 22, 2016 | 1.181 | 1.201 | 1.178 | 1.197 | 25,732 | +0.00(+0.00%) |
Nov 21, 2016 | 1.185 | 1.217 | 1.185 | 1.197 | 122,806 | +0.03(+2.81%) |
Nov 18, 2016 | 1.189 | 1.218 | 1.151 | 1.164 | 77,871 | +0.01(+0.71%) |
Nov 17, 2016 | 1.220 | 1.221 | 1.156 | 1.156 | 85,852 | -0.07(-5.35%) |
Nov 16, 2016 | 1.242 | 1.242 | 1.189 | 1.221 | 35,865 | -0.01(-0.66%) |
Nov 15, 2016 | 1.230 | 1.246 | 1.226 | 1.230 | 67,522 | +0.01(+1.01%) |
Nov 14, 2016 | 1.221 | 1.246 | 1.172 | 1.217 | 126,378 | +0.02(+1.36%) |
Nov 11, 2016 | 1.168 | 1.205 | 1.125 | 1.201 | 153,930 | +0.03(+2.80%) |
Nov 10, 2016 | 1.205 | 1.205 | 1.168 | 1.168 | 54,197 | -0.05(-4.03%) |
Nov 09, 2016 | 1.168 | 1.246 | 1.168 | 1.217 | 48,699 | +0.05(+4.20%) |
Nov 08, 2016 | 1.185 | 1.185 | 1.168 | 1.168 | 43,431 | -0.01(-1.04%) |
Nov 07, 2016 | 1.189 | 1.209 | 1.168 | 1.181 | 78,182 | +0.00(+0.35%) |
Nov 04, 2016 | 1.172 | 1.191 | 1.172 | 1.176 | 38,555 | +0.01(+0.70%) |
Nov 03, 2016 | 1.185 | 1.205 | 1.168 | 1.168 | 54,205 | -0.01(-0.69%) |
Nov 02, 2016 | 1.168 | 1.193 | 1.168 | 1.176 | 99,078 | +0.00(+0.00%) |
Nov 01, 2016 | 1.189 | 1.189 | 1.160 | 1.176 | 73,370 | -0.01(-1.03%) |
Oct 31, 2016 | 1.176 | 1.210 | 1.176 | 1.189 | 75,668 | -0.01(-0.68%) |
Oct 28, 2016 | 1.283 | 1.289 | 1.181 | 1.197 | 309,186 | -0.09(-6.98%) |
Oct 27, 2016 | 1.270 | 1.295 | 1.250 | 1.287 | 108,987 | +0.01(+0.96%) |
Oct 26, 2016 | 1.322 | 1.348 | 1.266 | 1.275 | 129,034 | -0.04(-2.72%) |
Oct 25, 2016 | 1.302 | 1.326 | 1.251 | 1.310 | 276,811 | +0.02(+1.53%) |
Oct 24, 2016 | 1.338 | 1.338 | 1.290 | 1.290 | 198,399 | -0.02(-1.21%) |
Oct 21, 2016 | 1.346 | 1.354 | 1.306 | 1.306 | 187,096 | -0.01(-0.60%) |
Oct 20, 2016 | 1.334 | 1.334 | 1.299 | 1.314 | 30,183 | -0.02(-1.19%) |
Oct 19, 2016 | 1.295 | 1.362 | 1.295 | 1.330 | 145,776 | +0.04(+2.75%) |
Oct 18, 2016 | 1.282 | 1.306 | 1.271 | 1.294 | 193,735 | +0.02(+1.32%) |
Oct 17, 2016 | 1.267 | 1.280 | 1.267 | 1.277 | 12,849 | +0.02(+1.33%) |
Oct 14, 2016 | 1.265 | 1.279 | 1.259 | 1.261 | 40,776 | -0.02(-1.39%) |
Oct 13, 2016 | 1.271 | 1.279 | 1.259 | 1.278 | 50,437 | +0.01(+0.62%) |
Oct 12, 2016 | 1.275 | 1.293 | 1.259 | 1.271 | 58,557 | -0.01(-0.62%) |
Oct 11, 2016 | 1.278 | 1.298 | 1.271 | 1.279 | 61,078 | -0.00(-0.31%) |
Oct 10, 2016 | 1.267 | 1.311 | 1.267 | 1.282 | 218,242 | +0.03(+2.53%) |
Oct 07, 2016 | 1.231 | 1.255 | 1.207 | 1.251 | 113,537 | +0.01(+0.64%) |
Oct 06, 2016 | 1.235 | 1.263 | 1.224 | 1.243 | 76,408 | +0.00(+0.32%) |
Oct 05, 2016 | 1.203 | 1.251 | 1.203 | 1.239 | 179,059 | +0.05(+4.33%) |
Oct 04, 2016 | 1.191 | 1.211 | 1.183 | 1.187 | 42,691 | -0.02(-1.64%) |