Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.050 | 2.200 | 2.042 | 2.200 | 639,719 | +0.17(+8.37%) |
Jan 30, 2018 | 2.030 | 2.060 | 1.970 | 2.030 | 408,971 | +0.00(+0.00%) |
Jan 29, 2018 | 2.140 | 2.155 | 1.950 | 2.030 | 716,927 | -0.11(-5.14%) |
Jan 26, 2018 | 2.100 | 2.225 | 2.100 | 2.140 | 1,045,375 | +0.05(+2.39%) |
Jan 25, 2018 | 2.030 | 2.110 | 1.991 | 2.090 | 482,733 | +0.07(+3.47%) |
Jan 24, 2018 | 2.100 | 2.100 | 1.950 | 2.020 | 762,920 | -0.04(-1.94%) |
Jan 23, 2018 | 2.070 | 2.300 | 2.060 | 2.060 | 1,893,160 | +0.09(+4.57%) |
Jan 22, 2018 | 1.900 | 2.070 | 1.870 | 1.970 | 859,581 | +0.02(+1.03%) |
Jan 19, 2018 | 1.930 | 1.970 | 1.830 | 1.950 | 1,313,390 | +0.01(+0.52%) |
Jan 18, 2018 | 2.080 | 2.090 | 1.940 | 1.940 | 877,270 | -0.16(-7.62%) |
Jan 17, 2018 | 2.070 | 2.150 | 2.060 | 2.100 | 410,372 | +0.01(+0.48%) |
Jan 16, 2018 | 2.210 | 2.230 | 2.000 | 2.090 | 1,373,099 | -0.15(-6.70%) |
Jan 12, 2018 | 2.240 | 2.240 | 2.240 | 0 | -0.16(-6.67%) | |
Jan 11, 2018 | 2.230 | 2.430 | 2.150 | 2.400 | 1,242,851 | +0.14(+6.19%) |
Jan 10, 2018 | 2.260 | 757,383 | -0.12(-5.04%) | |||
Jan 09, 2018 | 2.400 | 2.450 | 2.350 | 2.380 | 947,963 | -0.03(-1.24%) |
Jan 08, 2018 | 2.460 | 2.487 | 2.340 | 2.410 | 953,048 | -0.06(-2.43%) |
Jan 05, 2018 | 2.520 | 2.530 | 2.420 | 2.470 | 512,081 | -0.03(-1.20%) |
Jan 04, 2018 | 2.620 | 2.620 | 2.430 | 2.500 | 547,460 | -0.08(-3.10%) |
Jan 03, 2018 | 2.620 | 2.640 | 2.550 | 2.580 | 434,124 | -0.02(-0.77%) |
Jan 02, 2018 | 2.390 | 2.660 | 2.380 | 2.600 | 852,719 | +0.19(+7.88%) |
Dec 29, 2017 | 2.410 | 2.410 | 2.410 | 0 | -0.08(-3.21%) | |
Dec 28, 2017 | 2.460 | 2.510 | 2.396 | 2.490 | 508,096 | +0.04(+1.63%) |
Dec 27, 2017 | 2.430 | 2.529 | 2.420 | 2.450 | 224,839 | +0.03(+1.24%) |
Dec 26, 2017 | 2.470 | 2.500 | 2.390 | 2.420 | 741,590 | -0.11(-4.35%) |
Dec 22, 2017 | 2.600 | 2.620 | 2.510 | 2.530 | 457,907 | -0.02(-0.78%) |
Dec 21, 2017 | 2.500 | 2.570 | 2.465 | 2.550 | 616,537 | +0.03(+1.19%) |
Dec 20, 2017 | 2.470 | 2.610 | 2.450 | 2.520 | 719,793 | +0.05(+2.02%) |
Dec 19, 2017 | 2.560 | 2.644 | 2.450 | 2.470 | 1,128,385 | -0.09(-3.52%) |
Dec 18, 2017 | 2.820 | 2.870 | 2.550 | 2.560 | 1,246,996 | -0.24(-8.57%) |
Dec 15, 2017 | 2.700 | 2.880 | 2.670 | 2.800 | 809,316 | +0.10(+3.70%) |
Dec 14, 2017 | 2.680 | 2.750 | 2.670 | 2.700 | 528,924 | +0.04(+1.50%) |
Dec 13, 2017 | 2.700 | 2.730 | 2.650 | 2.660 | 810,504 | -0.06(-2.21%) |
Dec 12, 2017 | 2.710 | 2.770 | 2.670 | 2.720 | 606,270 | +0.02(+0.74%) |
Dec 11, 2017 | 2.780 | 2.850 | 2.680 | 2.700 | 672,365 | -0.07(-2.53%) |
Dec 08, 2017 | 2.840 | 2.840 | 2.720 | 2.770 | 414,922 | -0.03(-1.07%) |
Dec 07, 2017 | 2.720 | 2.930 | 2.720 | 2.800 | 1,100,046 | +0.10(+3.70%) |
Dec 06, 2017 | 2.730 | 2.870 | 2.695 | 2.700 | 666,555 | -0.06(-2.17%) |
Dec 05, 2017 | 2.650 | 2.879 | 2.650 | 2.760 | 811,091 | +0.11(+4.15%) |
Dec 04, 2017 | 2.940 | 3.000 | 2.550 | 2.650 | 1,431,622 | -0.25(-8.62%) |
Dec 01, 2017 | 2.880 | 3.000 | 2.810 | 2.900 | 976,940 | +0.00(+0.00%) |
Nov 30, 2017 | 2.890 | 3.180 | 2.860 | 2.900 | 1,483,086 | +0.03(+1.05%) |
Nov 29, 2017 | 3.100 | 3.450 | 2.825 | 2.870 | 3,170,067 | -0.27(-8.60%) |
Nov 28, 2017 | 3.010 | 3.270 | 2.850 | 3.140 | 1,764,036 | +0.14(+4.67%) |
Nov 27, 2017 | 2.720 | 3.030 | 2.700 | 3.000 | 2,485,003 | +0.34(+12.78%) |
Nov 24, 2017 | 2.850 | 2.850 | 2.630 | 2.660 | 530,449 | -0.15(-5.34%) |
Nov 22, 2017 | 2.820 | 2.970 | 2.730 | 2.810 | 842,556 | +0.03(+1.08%) |
Nov 21, 2017 | 2.570 | 2.810 | 2.560 | 2.780 | 1,041,705 | +0.22(+8.81%) |
Nov 20, 2017 | 2.830 | 2.870 | 2.270 | 2.555 | 1,621,105 | -0.21(-7.76%) |
Nov 17, 2017 | 2.800 | 3.180 | 2.760 | 2.770 | 2,961,351 | -0.01(-0.36%) |
Nov 16, 2017 | 2.600 | 2.980 | 2.320 | 2.780 | 2,203,472 | +0.17(+6.51%) |
Nov 15, 2017 | 2.370 | 2.720 | 2.310 | 2.610 | 1,911,173 | +0.24(+10.13%) |
Nov 14, 2017 | 2.320 | 2.440 | 2.280 | 2.370 | 1,055,950 | +0.05(+2.16%) |
Nov 13, 2017 | 1.980 | 2.360 | 1.960 | 2.320 | 2,164,733 | +0.35(+18.07%) |
Nov 10, 2017 | 1.840 | 2.100 | 1.810 | 1.965 | 1,900,341 | +0.14(+7.38%) |
Nov 09, 2017 | 1.690 | 1.873 | 1.690 | 1.830 | 1,385,605 | +0.08(+4.57%) |
Nov 08, 2017 | 1.610 | 1.820 | 1.560 | 1.750 | 3,198,165 | +0.29(+19.86%) |
Nov 07, 2017 | 1.510 | 1.520 | 1.410 | 1.460 | 839,122 | -0.03(-2.01%) |
Nov 06, 2017 | 1.500 | 1.530 | 1.470 | 1.490 | 533,024 | +0.01(+0.68%) |
Nov 03, 2017 | 1.440 | 1.500 | 1.400 | 1.480 | 292,652 | +0.03(+2.07%) |
Nov 02, 2017 | 1.400 | 1.468 | 1.370 | 1.450 | 390,300 | +0.05(+3.57%) |
Nov 01, 2017 | 1.530 | 1.530 | 1.380 | 1.400 | 406,058 | -0.13(-8.50%) |
Oct 31, 2017 | 1.500 | 1.550 | 1.450 | 1.530 | 519,141 | +0.04(+2.68%) |
Oct 30, 2017 | 1.420 | 1.500 | 1.398 | 1.490 | 951,943 | +0.13(+9.56%) |
Oct 27, 2017 | 1.320 | 1.410 | 1.320 | 1.360 | 598,152 | +0.04(+3.03%) |
Oct 26, 2017 | 1.280 | 1.320 | 1.280 | 1.320 | 117,972 | +0.05(+3.94%) |
Oct 25, 2017 | 1.320 | 1.366 | 1.260 | 1.270 | 300,052 | -0.06(-4.51%) |
Oct 24, 2017 | 1.420 | 1.320 | 1.330 | 657,966 | +0.01(+0.76%) | |
Oct 23, 2017 | 1.370 | 1.380 | 1.301 | 1.320 | 245,503 | -0.05(-3.65%) |
Oct 20, 2017 | 1.287 | 1.370 | 1.287 | 1.370 | 311,761 | +0.08(+6.20%) |
Oct 19, 2017 | 1.280 | 1.290 | 1.240 | 1.290 | 383,777 | +0.03(+2.38%) |
Oct 18, 2017 | 1.380 | 1.393 | 1.250 | 1.260 | 602,910 | -0.11(-8.03%) |
Oct 17, 2017 | 1.430 | 1.430 | 1.330 | 1.370 | 492,486 | -0.04(-2.84%) |
Oct 16, 2017 | 1.400 | 1.440 | 1.380 | 1.410 | 248,981 | +0.02(+1.44%) |
Oct 13, 2017 | 1.400 | 1.430 | 1.350 | 1.390 | 311,122 | -0.02(-1.42%) |
Oct 12, 2017 | 1.400 | 1.500 | 1.380 | 1.410 | 532,453 | +0.01(+0.71%) |
Oct 11, 2017 | 1.370 | 1.430 | 1.360 | 1.400 | 276,367 | +0.02(+1.45%) |
Oct 10, 2017 | 1.410 | 1.430 | 1.330 | 1.380 | 1,004,380 | -0.05(-3.50%) |
Oct 09, 2017 | 1.500 | 1.510 | 1.430 | 1.430 | 529,187 | -0.06(-4.03%) |
Oct 06, 2017 | 1.510 | 1.526 | 1.450 | 1.490 | 281,611 | -0.04(-2.61%) |
Oct 05, 2017 | 1.500 | 1.550 | 1.430 | 1.530 | 485,352 | +0.01(+0.66%) |
Oct 04, 2017 | 1.600 | 1.610 | 1.520 | 1.520 | 387,850 | -0.07(-4.40%) |
Oct 03, 2017 | 1.530 | 1.630 | 1.530 | 1.590 | 1,181,578 | +0.06(+3.92%) |
Oct 02, 2017 | 1.530 | 1.570 | 1.481 | 1.530 | 249,265 | +0.01(+0.66%) |
Sep 29, 2017 | 1.490 | 1.580 | 1.470 | 1.520 | 350,778 | +0.01(+0.66%) |
Sep 28, 2017 | 1.450 | 1.560 | 1.410 | 1.510 | 517,141 | +0.06(+4.14%) |
Sep 27, 2017 | 1.370 | 1.500 | 1.347 | 1.450 | 411,111 | +0.08(+5.84%) |
Sep 26, 2017 | 1.340 | 1.390 | 1.320 | 1.370 | 270,997 | +0.01(+0.74%) |
Sep 25, 2017 | 1.380 | 1.450 | 1.290 | 1.360 | 819,457 | -0.05(-3.55%) |
Sep 22, 2017 | 1.430 | 1.490 | 1.320 | 1.410 | 1,194,090 | +0.00(+0.00%) |
Sep 21, 2017 | 1.530 | 1.530 | 1.400 | 1.410 | 669,356 | -0.11(-7.24%) |
Sep 20, 2017 | 1.510 | 1.670 | 1.470 | 1.520 | 1,243,622 | +0.01(+0.66%) |
Sep 19, 2017 | 1.500 | 1.532 | 1.370 | 1.510 | 711,877 | +0.00(+0.00%) |
Sep 18, 2017 | 1.580 | 1.650 | 1.420 | 1.510 | 1,671,883 | -0.02(-1.31%) |
Sep 15, 2017 | 1.300 | 1.530 | 1.300 | 1.530 | 2,555,888 | +0.23(+17.69%) |
Sep 14, 2017 | 1.280 | 1.340 | 1.270 | 1.300 | 342,995 | +0.01(+0.78%) |
Sep 13, 2017 | 1.210 | 1.350 | 1.210 | 1.290 | 905,860 | +0.08(+6.61%) |
Sep 12, 2017 | 1.230 | 1.300 | 1.210 | 1.210 | 536,217 | -0.04(-3.20%) |
Sep 11, 2017 | 1.290 | 1.300 | 1.170 | 1.250 | 584,465 | -0.05(-3.85%) |
Sep 08, 2017 | 1.300 | 1.310 | 1.230 | 1.300 | 956,478 | +0.00(+0.00%) |
Sep 07, 2017 | 1.110 | 1.320 | 1.110 | 1.300 | 2,059,033 | +0.19(+17.12%) |
Sep 06, 2017 | 1.140 | 1.140 | 1.050 | 1.110 | 763,434 | +0.02(+1.83%) |
Sep 05, 2017 | 1.000 | 1.090 | 0.9903 | 1.090 | 989,023 | +0.11(+11.21%) |
Sep 01, 2017 | 0.9120 | 0.9804 | 0.9102 | 0.9801 | 519,444 | +0.06(+6.53%) |
Aug 31, 2017 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 237,069 | -0.03(-3.15%) |
Aug 30, 2017 | 0.9200 | 0.9499 | 0.9050 | 0.9499 | 376,072 | +0.03(+3.54%) |
Aug 29, 2017 | 0.8900 | 0.9300 | 0.8900 | 0.9174 | 273,400 | -0.00(-0.28%) |
Aug 28, 2017 | 0.9267 | 0.9364 | 0.8900 | 0.9200 | 398,730 | -0.02(-1.87%) |
Aug 25, 2017 | 0.9145 | 0.9398 | 0.9000 | 0.9375 | 199,874 | +0.02(+2.47%) |
Aug 24, 2017 | 0.8700 | 0.9398 | 0.8561 | 0.9149 | 734,652 | +0.06(+7.01%) |
Aug 23, 2017 | 0.8252 | 0.8699 | 0.8251 | 0.8550 | 276,640 | +0.02(+2.09%) |
Aug 22, 2017 | 0.8500 | 0.8700 | 0.8250 | 0.8375 | 254,041 | -0.01(-0.81%) |
Aug 21, 2017 | 0.8800 | 0.8800 | 0.8350 | 0.8443 | 307,179 | -0.02(-2.57%) |
Aug 18, 2017 | 0.8400 | 0.8999 | 0.8021 | 0.8666 | 1,013,719 | +0.04(+5.36%) |
Aug 17, 2017 | 0.8000 | 0.8500 | 0.8000 | 0.8225 | 487,200 | +0.00(+0.01%) |
Aug 16, 2017 | 0.7652 | 0.8400 | 0.7600 | 0.8224 | 661,881 | +0.04(+4.78%) |
Aug 15, 2017 | 0.8300 | 0.8400 | 0.7801 | 0.7849 | 602,797 | -0.04(-4.50%) |
Aug 14, 2017 | 0.8100 | 0.8434 | 0.8100 | 0.8219 | 581,193 | +0.00(+0.42%) |
Aug 11, 2017 | 0.8479 | 0.8100 | 0.8185 | 928,808 | -0.01(-1.25%) | |
Aug 10, 2017 | 0.9300 | 0.9700 | 0.8200 | 0.8289 | 1,101,606 | -0.10(-10.68%) |
Aug 09, 2017 | 0.9500 | 1.120 | 0.9020 | 0.9280 | 3,801,479 | +0.04(+4.27%) |
Aug 08, 2017 | 0.9000 | 0.9400 | 0.8733 | 0.8900 | 1,013,169 | +0.02(+2.30%) |
Aug 07, 2017 | 0.9300 | 0.9600 | 0.8675 | 0.8700 | 681,509 | -0.06(-6.05%) |
Aug 04, 2017 | 0.9500 | 0.9550 | 0.9250 | 0.9260 | 472,095 | -0.01(-1.51%) |
Aug 03, 2017 | 0.9400 | 0.9901 | 0.9300 | 0.9402 | 695,764 | +0.00(+0.02%) |
Aug 02, 2017 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 445,020 | -0.02(-2.08%) |
Aug 01, 2017 | 0.9309 | 0.9800 | 0.9100 | 0.9600 | 467,250 | +0.02(+2.64%) |
Jul 31, 2017 | 0.9600 | 0.9800 | 0.9200 | 0.9353 | 316,571 | -0.03(-2.82%) |
Jul 28, 2017 | 0.9626 | 0.9809 | 0.9225 | 0.9624 | 357,261 | +0.01(+1.31%) |
Jul 27, 2017 | 1.000 | 1.020 | 0.9300 | 0.9500 | 649,793 | -0.06(-5.94%) |
Jul 26, 2017 | 1.030 | 1.070 | 0.9600 | 1.010 | 1,175,530 | +0.02(+2.02%) |
Jul 25, 2017 | 0.9000 | 1.020 | 0.8999 | 0.9900 | 2,114,213 | +0.10(+11.52%) |
Jul 24, 2017 | 0.8700 | 0.9000 | 0.8600 | 0.8877 | 1,026,454 | +0.02(+2.83%) |
Jul 21, 2017 | 0.8500 | 0.8989 | 0.8300 | 0.8633 | 1,241,691 | +0.02(+2.18%) |
Jul 20, 2017 | 0.8000 | 0.8500 | 0.7955 | 0.8449 | 2,156,479 | +0.04(+5.63%) |
Jul 19, 2017 | 0.8000 | 0.8200 | 0.7850 | 0.7999 | 690,193 | -0.00(-0.01%) |
Jul 18, 2017 | 0.7907 | 0.8189 | 0.7902 | 0.8000 | 431,408 | +0.01(+0.63%) |
Jul 17, 2017 | 0.8270 | 0.8400 | 0.7900 | 0.7950 | 656,228 | -0.03(-3.62%) |
Jul 14, 2017 | 0.8165 | 0.8315 | 0.8123 | 0.8249 | 539,142 | +0.01(+1.81%) |
Jul 13, 2017 | 0.8100 | 0.8200 | 0.7900 | 0.8102 | 382,546 | -0.01(-1.01%) |
Jul 12, 2017 | 0.8306 | 0.8306 | 0.8000 | 0.8185 | 573,196 | +0.03(+3.46%) |
Jul 11, 2017 | 0.8200 | 0.8451 | 0.7800 | 0.7911 | 864,402 | -0.04(-4.94%) |
Jul 10, 2017 | 0.7912 | 0.8400 | 0.7890 | 0.8322 | 380,738 | +0.03(+4.19%) |
Jul 07, 2017 | 0.8535 | 0.8535 | 0.7800 | 0.7987 | 326,503 | -0.02(-2.85%) |
Jul 06, 2017 | 0.8000 | 0.8449 | 0.8000 | 0.8221 | 270,736 | +0.00(+0.27%) |
Jul 05, 2017 | 0.8595 | 0.8600 | 0.8100 | 0.8199 | 290,729 | -0.04(-4.93%) |
Jul 03, 2017 | 0.8650 | 0.8700 | 0.8500 | 0.8624 | 95,711 | -0.00(-0.30%) |
Jun 30, 2017 | 0.8525 | 0.8650 | 0.8330 | 0.8650 | 434,873 | +0.02(+2.15%) |
Jun 29, 2017 | 0.8500 | 0.8674 | 0.8235 | 0.8468 | 262,987 | -0.02(-2.10%) |
Jun 28, 2017 | 0.8300 | 0.8650 | 0.7617 | 0.8650 | 754,568 | +0.02(+1.76%) |
Jun 27, 2017 | 0.8500 | 0.8700 | 0.8250 | 0.8500 | 676,525 | -0.00(-0.56%) |
Jun 26, 2017 | 0.8800 | 0.8800 | 0.8500 | 0.8548 | 545,465 | -0.03(-3.74%) |
Jun 23, 2017 | 0.8880 | 0.8302 | 0.8880 | 534,951 | +0.02(+2.30%) | |
Jun 22, 2017 | 0.8200 | 0.8691 | 0.8134 | 0.8680 | 952,245 | +0.04(+4.91%) |
Jun 21, 2017 | 0.8300 | 0.8410 | 0.8010 | 0.8274 | 689,221 | -0.01(-1.43%) |
Jun 20, 2017 | 0.9200 | 0.9200 | 0.8030 | 0.8394 | 2,122,607 | +0.04(+5.21%) |
Jun 19, 2017 | 0.8400 | 0.8400 | 0.7700 | 0.7978 | 799,756 | +0.03(+3.61%) |
Jun 16, 2017 | 0.8000 | 0.8110 | 0.7700 | 0.7700 | 883,670 | -0.02(-2.54%) |
Jun 15, 2017 | 0.7800 | 0.8168 | 0.7800 | 0.7901 | 541,021 | -0.01(-0.79%) |
Jun 14, 2017 | 0.8219 | 0.8300 | 0.7900 | 0.7964 | 766,830 | -0.02(-2.87%) |
Jun 13, 2017 | 0.7788 | 0.8300 | 0.7600 | 0.8199 | 604,281 | +0.05(+6.09%) |
Jun 12, 2017 | 0.7900 | 0.7984 | 0.7715 | 0.7728 | 221,512 | -0.01(-1.11%) |
Jun 09, 2017 | 0.7900 | 0.8100 | 0.7700 | 0.7815 | 347,144 | -0.01(-1.69%) |
Jun 08, 2017 | 0.7783 | 0.8000 | 0.7700 | 0.7949 | 399,995 | +0.03(+3.91%) |
Jun 07, 2017 | 0.7600 | 0.8200 | 0.7600 | 0.7650 | 560,273 | +0.01(+1.32%) |
Jun 06, 2017 | 0.7700 | 0.7989 | 0.7500 | 0.7550 | 421,912 | -0.03(-3.25%) |
Jun 05, 2017 | 0.8300 | 0.8500 | 0.7717 | 0.7804 | 691,446 | -0.04(-5.29%) |
Jun 02, 2017 | 0.7800 | 0.8296 | 0.7752 | 0.8240 | 838,940 | +0.05(+6.30%) |
Jun 01, 2017 | 0.7600 | 0.7770 | 0.7550 | 0.7752 | 491,988 | +0.02(+2.00%) |
May 31, 2017 | 0.7462 | 0.7860 | 0.7400 | 0.7600 | 1,012,289 | +0.01(+1.33%) |
May 30, 2017 | 0.7007 | 0.7545 | 0.7000 | 0.7500 | 727,978 | +0.03(+4.25%) |
May 26, 2017 | 0.7225 | 0.7448 | 0.7020 | 0.7194 | 414,922 | -0.01(-1.09%) |
May 25, 2017 | 0.7390 | 0.7390 | 0.7050 | 0.7273 | 340,115 | -0.01(-1.01%) |
May 24, 2017 | 0.7700 | 0.7700 | 0.7027 | 0.7347 | 491,529 | -0.03(-3.99%) |
May 23, 2017 | 0.8000 | 0.8700 | 0.7500 | 0.7652 | 1,431,392 | -0.02(-2.51%) |
May 22, 2017 | 0.7390 | 0.7990 | 0.7332 | 0.7849 | 2,211,761 | +0.06(+8.41%) |
May 19, 2017 | 0.7100 | 0.7410 | 0.7100 | 0.7240 | 941,499 | +0.03(+3.58%) |
May 18, 2017 | 0.7000 | 0.7100 | 0.6501 | 0.6990 | 754,514 | -0.01(-1.80%) |
May 17, 2017 | 0.7600 | 0.7700 | 0.7101 | 0.7118 | 1,110,142 | -0.05(-6.95%) |
May 16, 2017 | 0.7608 | 0.8000 | 0.7310 | 0.7650 | 1,354,712 | -0.01(-1.23%) |
May 15, 2017 | 0.8225 | 0.8600 | 0.7500 | 0.7745 | 2,988,241 | -0.05(-6.18%) |
May 12, 2017 | 0.9000 | 0.9290 | 0.8010 | 0.8255 | 2,507,668 | -0.10(-10.38%) |
May 11, 2017 | 1.070 | 1.080 | 0.9200 | 0.9211 | 7,973,259 | -0.14(-13.10%) |
May 10, 2017 | 1.050 | 1.150 | 1.050 | 1.060 | 1,354,977 | -0.09(-7.83%) |
May 09, 2017 | 1.170 | 1.180 | 1.130 | 1.150 | 622,555 | -0.02(-1.71%) |
May 08, 2017 | 1.190 | 1.190 | 1.120 | 1.170 | 360,396 | +0.01(+0.86%) |
May 05, 2017 | 1.140 | 1.160 | 1.110 | 1.160 | 481,346 | +0.04(+3.57%) |
May 04, 2017 | 1.200 | 1.210 | 1.120 | 1.120 | 582,572 | -0.04(-3.45%) |
May 03, 2017 | 1.220 | 1.250 | 1.140 | 1.160 | 685,145 | -0.07(-5.69%) |
May 02, 2017 | 1.200 | 1.235 | 1.100 | 1.230 | 799,483 | +0.03(+2.50%) |
May 01, 2017 | 1.190 | 1.210 | 1.180 | 1.200 | 255,799 | +0.01(+0.84%) |
Apr 28, 2017 | 1.220 | 1.240 | 1.190 | 1.190 | 568,744 | -0.05(-4.03%) |
Apr 27, 2017 | 1.260 | 1.270 | 1.230 | 1.240 | 222,786 | -0.03(-2.36%) |
Apr 26, 2017 | 1.270 | 1.290 | 1.250 | 1.270 | 213,799 | -0.02(-1.55%) |
Apr 25, 2017 | 1.280 | 1.300 | 1.250 | 1.290 | 340,490 | +0.01(+0.78%) |
Apr 24, 2017 | 1.250 | 1.280 | 1.230 | 1.280 | 290,141 | +0.05(+4.07%) |
Apr 21, 2017 | 1.190 | 1.240 | 1.170 | 1.230 | 486,891 | +0.05(+4.24%) |
Apr 20, 2017 | 1.200 | 1.250 | 1.160 | 1.180 | 801,619 | -0.01(-0.84%) |
Apr 19, 2017 | 1.260 | 1.295 | 1.180 | 1.190 | 723,204 | -0.07(-5.56%) |
Apr 18, 2017 | 1.320 | 1.320 | 1.210 | 1.260 | 597,650 | -0.05(-3.82%) |
Apr 17, 2017 | 1.300 | 1.370 | 1.290 | 1.310 | 440,223 | +0.00(+0.00%) |
Apr 13, 2017 | 1.340 | 1.360 | 1.300 | 1.310 | 252,864 | -0.03(-2.24%) |
Apr 12, 2017 | 1.390 | 1.390 | 1.320 | 1.340 | 357,501 | +0.00(+0.00%) |
Apr 11, 2017 | 1.340 | 1.410 | 1.300 | 1.340 | 468,777 | -0.01(-0.74%) |
Apr 10, 2017 | 1.350 | 1.380 | 1.330 | 1.350 | 301,453 | -0.01(-0.74%) |
Apr 07, 2017 | 1.350 | 1.370 | 1.300 | 1.360 | 249,002 | +0.01(+0.74%) |
Apr 06, 2017 | 1.300 | 1.370 | 1.270 | 1.350 | 343,984 | +0.06(+4.65%) |
Apr 05, 2017 | 1.400 | 1.400 | 1.280 | 1.290 | 275,422 | -0.11(-7.86%) |
Apr 04, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 235,275 | +0.03(+2.19%) |
Apr 03, 2017 | 1.390 | 1.400 | 1.360 | 1.370 | 241,924 | +0.00(+0.00%) |
Mar 31, 2017 | 1.360 | 1.390 | 1.320 | 1.370 | 504,042 | +0.02(+1.48%) |
Mar 30, 2017 | 1.290 | 1.370 | 1.290 | 1.350 | 408,088 | +0.05(+3.85%) |
Mar 29, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 384,184 | +0.05(+4.00%) |
Mar 28, 2017 | 1.250 | 1.260 | 1.210 | 1.250 | 357,741 | +0.01(+0.81%) |
Mar 27, 2017 | 1.250 | 1.280 | 1.240 | 1.240 | 482,576 | +0.00(+0.00%) |
Mar 24, 2017 | 1.230 | 1.270 | 1.220 | 1.240 | 391,881 | +0.00(+0.00%) |
Mar 23, 2017 | 1.240 | 1.270 | 1.220 | 1.240 | 510,798 | +0.00(+0.00%) |
Mar 22, 2017 | 1.250 | 1.265 | 1.200 | 1.240 | 1,151,133 | -0.01(-0.80%) |
Mar 21, 2017 | 1.360 | 1.360 | 1.251 | 1.250 | 679,873 | -0.09(-6.72%) |
Mar 20, 2017 | 1.390 | 1.390 | 1.320 | 1.340 | 543,894 | -0.06(-4.29%) |
Mar 17, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 527,420 | +0.03(+2.19%) |
Mar 16, 2017 | 1.380 | 1.400 | 1.340 | 1.370 | 425,645 | +0.00(+0.00%) |
Mar 15, 2017 | 1.270 | 1.370 | 1.250 | 1.370 | 629,759 | +0.09(+7.03%) |
Mar 14, 2017 | 1.220 | 1.337 | 1.200 | 1.280 | 627,260 | +0.05(+4.07%) |
Mar 13, 2017 | 1.340 | 1.350 | 1.215 | 1.230 | 638,977 | -0.10(-7.52%) |
Mar 10, 2017 | 1.140 | 1.345 | 1.140 | 1.330 | 1,642,439 | +0.19(+16.67%) |
Mar 09, 2017 | 1.230 | 1.260 | 1.135 | 1.140 | 1,341,824 | -0.08(-6.56%) |
Mar 08, 2017 | 1.260 | 1.330 | 1.210 | 1.220 | 851,346 | -0.06(-4.69%) |
Mar 07, 2017 | 1.330 | 1.350 | 1.270 | 1.280 | 926,047 | -0.07(-5.54%) |
Mar 06, 2017 | 1.450 | 1.480 | 1.330 | 1.355 | 1,349,925 | -0.11(-7.82%) |
Mar 03, 2017 | 1.550 | 1.560 | 1.450 | 1.470 | 846,304 | -0.06(-3.92%) |
Mar 02, 2017 | 1.590 | 1.590 | 1.490 | 1.530 | 979,993 | -0.08(-4.97%) |
Mar 01, 2017 | 1.550 | 1.680 | 1.500 | 1.610 | 4,192,143 | -0.18(-10.06%) |
Feb 28, 2017 | 1.850 | 1.910 | 1.730 | 1.790 | 1,310,281 | -0.11(-5.79%) |
Feb 27, 2017 | 1.900 | 2.030 | 1.830 | 1.900 | 1,593,528 | +0.04(+2.15%) |
Feb 24, 2017 | 1.690 | 1.890 | 1.650 | 1.860 | 1,468,394 | +0.17(+10.06%) |
Feb 23, 2017 | 1.610 | 1.690 | 1.610 | 1.690 | 485,125 | +0.08(+4.97%) |
Feb 22, 2017 | 1.700 | 1.720 | 1.610 | 1.610 | 989,992 | -0.08(-4.73%) |
Feb 21, 2017 | 1.690 | 1.730 | 1.650 | 1.690 | 1,602,298 | +0.05(+3.05%) |
Feb 17, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.03(+1.86%) | |
Feb 16, 2017 | 1.610 | 1.630 | 1.540 | 1.610 | 950,768 | +0.01(+0.63%) |
Feb 15, 2017 | 1.520 | 1.610 | 1.520 | 1.600 | 1,097,422 | +0.10(+6.67%) |
Feb 14, 2017 | 1.520 | 1.530 | 1.470 | 1.500 | 772,065 | -0.01(-0.66%) |
Feb 13, 2017 | 1.560 | 1.590 | 1.470 | 1.510 | 826,343 | -0.05(-3.21%) |
Feb 10, 2017 | 1.580 | 1.630 | 1.550 | 1.560 | 1,270,843 | +0.00(+0.00%) |
Feb 09, 2017 | 1.560 | 1.650 | 1.550 | 1.560 | 1,104,388 | +0.02(+1.30%) |
Feb 08, 2017 | 1.590 | 1.410 | 1.540 | 1,238,733 | +0.09(+6.21%) | |
Feb 07, 2017 | 1.400 | 1.470 | 1.400 | 1.450 | 523,512 | +0.03(+2.11%) |
Feb 06, 2017 | 1.390 | 1.430 | 1.380 | 1.420 | 400,337 | -0.01(-0.70%) |
Feb 03, 2017 | 1.440 | 1.470 | 1.430 | 1.430 | 713,013 | -0.04(-2.72%) |
Feb 02, 2017 | 1.500 | 1.530 | 1.450 | 1.470 | 310,120 | -0.04(-2.65%) |