Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.060 | 1.060 | 1.010 | 1.050 | 119,155 | -0.01(-0.94%) |
Feb 27, 2018 | 1.100 | 1.110 | 1.030 | 1.060 | 137,669 | -0.04(-3.53%) |
Feb 26, 2018 | 1.130 | 1.130 | 1.080 | 1.099 | 92,840 | -0.03(-2.77%) |
Feb 23, 2018 | 1.130 | 1.150 | 1.100 | 1.130 | 50,057 | +0.01(+0.89%) |
Feb 22, 2018 | 1.120 | 1.110 | 1.120 | 81,836 | +0.00(+0.00%) | |
Feb 21, 2018 | 1.140 | 1.140 | 1.110 | 1.120 | 63,373 | -0.02(-1.75%) |
Feb 20, 2018 | 1.150 | 1.170 | 1.110 | 1.140 | 68,018 | +0.01(+0.88%) |
Feb 16, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.03(-2.59%) | |
Feb 15, 2018 | 1.160 | 1.180 | 1.120 | 1.160 | 32,025 | -0.02(-1.69%) |
Feb 14, 2018 | 1.130 | 1.180 | 1.119 | 1.180 | 34,995 | +0.06(+5.36%) |
Feb 13, 2018 | 1.140 | 1.180 | 1.120 | 1.120 | 85,567 | -0.03(-2.61%) |
Feb 12, 2018 | 1.120 | 1.170 | 1.120 | 1.150 | 60,979 | -0.03(-2.54%) |
Feb 09, 2018 | 1.170 | 1.180 | 1.130 | 1.180 | 59,350 | -0.02(-1.67%) |
Feb 08, 2018 | 1.175 | 1.210 | 1.140 | 1.200 | 53,512 | +0.02(+1.69%) |
Feb 07, 2018 | 1.200 | 1.200 | 1.130 | 1.180 | 53,836 | -0.03(-2.48%) |
Feb 06, 2018 | 1.115 | 1.230 | 1.110 | 1.210 | 86,460 | +0.07(+6.14%) |
Feb 05, 2018 | 1.210 | 1.240 | 1.120 | 1.140 | 167,536 | -0.09(-7.32%) |
Feb 02, 2018 | 1.260 | 1.260 | 1.220 | 1.230 | 61,950 | -0.04(-3.15%) |
Feb 01, 2018 | 1.230 | 1.270 | 1.210 | 1.270 | 42,760 | +0.04(+3.46%) |
Jan 31, 2018 | 1.310 | 1.310 | 1.200 | 1.228 | 159,344 | -0.07(-5.58%) |
Jan 30, 2018 | 1.250 | 1.300 | 1.250 | 1.300 | 86,940 | +0.05(+4.00%) |
Jan 29, 2018 | 1.230 | 1.250 | 1.199 | 1.250 | 75,799 | +0.00(+0.00%) |
Jan 26, 2018 | 1.220 | 1.250 | 1.199 | 1.250 | 72,969 | +0.03(+2.46%) |
Jan 25, 2018 | 1.220 | 1.240 | 1.180 | 1.220 | 43,092 | +0.00(+0.00%) |
Jan 24, 2018 | 1.180 | 1.230 | 1.180 | 1.220 | 49,450 | +0.00(+0.00%) |
Jan 23, 2018 | 1.220 | 1.190 | 1.220 | 22,135 | +0.00(+0.00%) | |
Jan 22, 2018 | 1.230 | 1.230 | 1.155 | 1.220 | 42,392 | -0.01(-0.81%) |
Jan 19, 2018 | 1.180 | 1.230 | 1.180 | 1.230 | 21,578 | +0.02(+1.65%) |
Jan 18, 2018 | 1.200 | 1.240 | 1.150 | 1.210 | 213,115 | +0.02(+1.68%) |
Jan 17, 2018 | 1.230 | 1.240 | 1.180 | 1.190 | 80,831 | -0.01(-0.83%) |
Jan 16, 2018 | 1.180 | 1.230 | 1.175 | 1.200 | 52,146 | +0.05(+4.34%) |
Jan 12, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.03(-2.54%) | |
Jan 11, 2018 | 1.180 | 1.180 | 1.165 | 1.180 | 37,950 | +0.00(+0.00%) |
Jan 10, 2018 | 1.150 | 1.180 | 1.150 | 1.180 | 30,276 | +0.03(+2.61%) |
Jan 09, 2018 | 1.180 | 1.180 | 1.150 | 1.150 | 109,896 | -0.03(-2.54%) |
Jan 08, 2018 | 1.170 | 1.200 | 1.160 | 1.180 | 48,756 | +0.02(+1.72%) |
Jan 05, 2018 | 1.180 | 1.200 | 1.150 | 1.160 | 136,436 | -0.01(-0.85%) |
Jan 04, 2018 | 1.180 | 1.200 | 1.150 | 1.170 | 55,836 | -0.01(-0.85%) |
Jan 03, 2018 | 1.130 | 1.180 | 1.130 | 1.180 | 322,128 | +0.04(+3.51%) |
Jan 02, 2018 | 1.150 | 1.170 | 1.130 | 1.140 | 143,827 | +0.00(+0.00%) |
Dec 29, 2017 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
Dec 28, 2017 | 1.140 | 1.150 | 1.100 | 1.150 | 120,902 | +0.01(+0.88%) |
Dec 27, 2017 | 1.140 | 1.140 | 1.120 | 1.140 | 106,370 | +0.02(+1.79%) |
Dec 26, 2017 | 1.115 | 1.140 | 1.090 | 1.120 | 76,936 | +0.00(+0.00%) |
Dec 22, 2017 | 1.120 | 1.120 | 1.100 | 1.120 | 118,019 | +0.00(+0.00%) |
Dec 21, 2017 | 1.100 | 1.128 | 1.100 | 1.120 | 106,437 | +0.02(+1.82%) |
Dec 20, 2017 | 1.130 | 1.250 | 1.080 | 1.100 | 232,340 | -0.04(-3.42%) |
Dec 19, 2017 | 1.210 | 1.240 | 1.080 | 1.139 | 400,959 | -0.09(-7.25%) |
Dec 18, 2017 | 1.270 | 1.270 | 1.200 | 1.228 | 92,794 | -0.04(-3.31%) |
Dec 15, 2017 | 1.260 | 1.270 | 1.210 | 1.270 | 165,869 | +0.01(+0.79%) |
Dec 14, 2017 | 1.260 | 1.260 | 1.240 | 1.260 | 13,992 | +0.00(+0.00%) |
Dec 13, 2017 | 1.280 | 1.280 | 1.230 | 1.260 | 12,564 | -0.02(-1.56%) |
Dec 12, 2017 | 1.290 | 1.300 | 1.220 | 1.280 | 113,630 | -0.01(-0.78%) |
Dec 11, 2017 | 1.320 | 1.320 | 1.249 | 1.290 | 50,378 | -0.03(-2.27%) |
Dec 08, 2017 | 1.280 | 1.320 | 1.210 | 1.320 | 145,935 | +0.04(+3.04%) |
Dec 07, 2017 | 1.300 | 1.300 | 1.250 | 1.281 | 60,004 | +0.00(+0.08%) |
Dec 06, 2017 | 1.320 | 1.320 | 1.250 | 1.280 | 49,808 | -0.02(-1.54%) |
Dec 05, 2017 | 1.320 | 1.320 | 1.260 | 1.300 | 54,626 | -0.02(-1.52%) |
Dec 04, 2017 | 1.330 | 1.330 | 1.270 | 1.320 | 97,935 | +0.00(+0.00%) |
Dec 01, 2017 | 1.280 | 1.300 | 1.270 | 1.320 | 108,137 | +0.05(+3.94%) |
Nov 30, 2017 | 1.290 | 1.320 | 1.260 | 1.270 | 61,619 | -0.02(-1.55%) |
Nov 29, 2017 | 1.320 | 1.350 | 1.270 | 1.290 | 79,348 | -0.02(-1.53%) |
Nov 28, 2017 | 1.320 | 1.350 | 1.280 | 1.310 | 82,393 | -0.04(-2.96%) |
Nov 27, 2017 | 1.320 | 1.370 | 1.290 | 1.350 | 110,460 | +0.02(+1.50%) |
Nov 24, 2017 | 1.350 | 1.370 | 1.300 | 1.330 | 45,511 | -0.02(-1.48%) |
Nov 22, 2017 | 1.350 | 1.370 | 1.320 | 1.350 | 74,630 | +0.00(+0.00%) |
Nov 21, 2017 | 1.300 | 1.350 | 1.300 | 1.350 | 112,962 | +0.03(+2.27%) |
Nov 20, 2017 | 1.330 | 1.350 | 1.300 | 1.320 | 137,463 | -0.03(-2.22%) |
Nov 17, 2017 | 1.300 | 1.380 | 1.300 | 1.350 | 94,237 | -0.04(-2.88%) |
Nov 16, 2017 | 1.360 | 1.410 | 1.350 | 1.390 | 65,616 | +0.03(+2.21%) |
Nov 15, 2017 | 1.395 | 1.440 | 1.351 | 1.360 | 122,138 | -0.08(-5.56%) |
Nov 14, 2017 | 1.445 | 1.470 | 1.390 | 1.440 | 64,810 | -0.01(-0.69%) |
Nov 13, 2017 | 1.470 | 1.500 | 1.390 | 1.450 | 167,357 | -0.02(-1.36%) |
Nov 10, 2017 | 1.390 | 1.470 | 1.390 | 1.470 | 202,362 | +0.08(+5.83%) |
Nov 09, 2017 | 1.380 | 1.390 | 1.340 | 1.389 | 100,806 | +0.01(+0.65%) |
Nov 08, 2017 | 1.340 | 1.380 | 1.330 | 1.380 | 69,422 | +0.06(+4.55%) |
Nov 07, 2017 | 1.360 | 1.360 | 1.320 | 1.320 | 105,950 | -0.05(-3.65%) |
Nov 06, 2017 | 1.340 | 1.380 | 1.330 | 1.370 | 132,446 | +0.04(+3.01%) |
Nov 03, 2017 | 1.340 | 1.370 | 1.320 | 1.330 | 60,792 | -0.02(-1.48%) |
Nov 02, 2017 | 1.330 | 1.350 | 1.310 | 1.350 | 31,839 | +0.00(+0.00%) |
Nov 01, 2017 | 1.300 | 1.350 | 1.300 | 1.350 | 29,599 | +0.05(+3.85%) |
Oct 31, 2017 | 1.360 | 1.360 | 1.290 | 1.300 | 149,312 | +0.00(+0.00%) |
Oct 30, 2017 | 1.340 | 1.350 | 1.300 | 1.300 | 109,039 | -0.04(-2.99%) |
Oct 27, 2017 | 1.360 | 1.380 | 1.300 | 1.340 | 131,310 | -0.02(-1.47%) |
Oct 26, 2017 | 1.370 | 1.380 | 1.340 | 1.360 | 54,922 | -0.02(-1.23%) |
Oct 25, 2017 | 1.360 | 1.390 | 1.350 | 1.377 | 72,400 | +0.01(+0.51%) |
Oct 24, 2017 | 1.380 | 1.380 | 1.360 | 1.370 | 69,564 | +0.00(+0.00%) |
Oct 23, 2017 | 1.390 | 1.390 | 1.370 | 1.370 | 34,925 | -0.03(-2.14%) |
Oct 20, 2017 | 1.340 | 1.410 | 1.340 | 1.400 | 51,026 | +0.06(+4.48%) |
Oct 19, 2017 | 1.340 | 1.400 | 1.330 | 1.340 | 35,884 | -0.04(-2.90%) |
Oct 18, 2017 | 1.400 | 1.400 | 1.350 | 1.380 | 33,597 | -0.02(-1.43%) |
Oct 17, 2017 | 1.370 | 1.400 | 1.350 | 1.400 | 71,296 | +0.01(+0.72%) |
Oct 16, 2017 | 1.430 | 1.430 | 1.330 | 1.390 | 106,702 | -0.04(-2.80%) |
Oct 13, 2017 | 1.480 | 1.480 | 1.320 | 1.430 | 211,045 | -0.05(-3.38%) |
Oct 12, 2017 | 1.480 | 1.500 | 1.450 | 1.480 | 126,251 | +0.02(+1.30%) |
Oct 11, 2017 | 1.420 | 1.480 | 1.420 | 1.461 | 114,738 | +0.04(+2.89%) |
Oct 10, 2017 | 1.400 | 1.420 | 1.380 | 1.420 | 99,172 | +0.02(+1.43%) |
Oct 09, 2017 | 1.390 | 1.400 | 1.380 | 1.400 | 131,899 | +0.01(+0.72%) |
Oct 06, 2017 | 1.360 | 1.400 | 1.360 | 1.390 | 61,852 | +0.03(+2.21%) |
Oct 05, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 44,845 | -0.01(-0.73%) |
Oct 04, 2017 | 1.360 | 1.420 | 1.350 | 1.370 | 56,068 | +0.01(+0.74%) |
Oct 03, 2017 | 1.390 | 1.400 | 1.310 | 1.360 | 152,823 | -0.02(-1.45%) |
Oct 02, 2017 | 1.450 | 1.480 | 1.350 | 1.380 | 123,084 | -0.07(-4.83%) |
Sep 29, 2017 | 1.450 | 1.470 | 1.420 | 1.450 | 64,209 | -0.02(-1.35%) |
Sep 28, 2017 | 1.490 | 1.490 | 1.430 | 1.470 | 76,490 | -0.01(-0.68%) |
Sep 27, 2017 | 1.440 | 1.510 | 1.430 | 1.480 | 86,955 | +0.04(+3.06%) |
Sep 26, 2017 | 1.500 | 1.500 | 1.370 | 1.436 | 106,686 | -0.03(-2.31%) |
Sep 25, 2017 | 1.530 | 1.530 | 1.450 | 1.470 | 98,654 | -0.06(-3.92%) |
Sep 22, 2017 | 1.500 | 1.530 | 1.340 | 1.530 | 239,673 | +0.03(+2.00%) |
Sep 21, 2017 | 1.538 | 1.540 | 1.480 | 1.500 | 81,887 | -0.04(-2.60%) |
Sep 20, 2017 | 1.505 | 1.640 | 1.480 | 1.540 | 476,101 | +0.07(+4.76%) |
Sep 19, 2017 | 1.307 | 1.480 | 1.280 | 1.470 | 454,298 | +0.19(+14.84%) |
Sep 18, 2017 | 1.320 | 1.320 | 1.280 | 1.280 | 55,574 | -0.01(-1.16%) |
Sep 15, 2017 | 1.260 | 1.310 | 1.260 | 1.295 | 25,486 | +0.01(+1.17%) |
Sep 14, 2017 | 1.290 | 1.290 | 1.250 | 1.280 | 23,206 | +0.01(+0.79%) |
Sep 13, 2017 | 1.260 | 1.280 | 1.250 | 1.270 | 33,899 | +0.00(+0.00%) |
Sep 12, 2017 | 1.270 | 1.270 | 1.250 | 1.270 | 61,884 | +0.00(+0.00%) |
Sep 11, 2017 | 1.310 | 1.330 | 1.250 | 1.270 | 105,269 | -0.04(-3.05%) |
Sep 08, 2017 | 1.300 | 1.310 | 1.260 | 1.310 | 50,027 | -0.01(-0.76%) |
Sep 07, 2017 | 1.250 | 1.320 | 1.240 | 1.320 | 67,019 | +0.06(+4.76%) |
Sep 06, 2017 | 1.270 | 1.280 | 1.240 | 1.260 | 130,860 | -0.02(-1.56%) |
Sep 05, 2017 | 1.340 | 1.340 | 1.250 | 1.280 | 113,647 | -0.06(-4.48%) |
Sep 01, 2017 | 1.345 | 1.350 | 1.300 | 1.340 | 94,940 | +0.00(+0.00%) |
Aug 31, 2017 | 1.350 | 1.380 | 1.320 | 1.340 | 41,032 | +0.00(+0.00%) |
Aug 30, 2017 | 1.340 | 1.350 | 1.320 | 1.340 | 46,802 | -0.01(-0.67%) |
Aug 29, 2017 | 1.350 | 1.390 | 1.330 | 1.349 | 48,403 | +0.01(+0.67%) |
Aug 28, 2017 | 1.320 | 1.360 | 1.298 | 1.340 | 129,090 | +0.02(+1.52%) |
Aug 25, 2017 | 1.295 | 1.320 | 1.260 | 1.320 | 66,483 | +0.02(+1.54%) |
Aug 24, 2017 | 1.290 | 1.300 | 1.150 | 1.300 | 259,336 | +0.00(+0.00%) |
Aug 23, 2017 | 1.290 | 1.310 | 1.260 | 1.300 | 119,854 | +0.01(+0.78%) |
Aug 22, 2017 | 1.270 | 1.310 | 1.250 | 1.290 | 97,371 | +0.04(+3.20%) |
Aug 21, 2017 | 1.200 | 1.250 | 1.160 | 1.250 | 118,763 | +0.05(+4.17%) |
Aug 18, 2017 | 1.165 | 1.200 | 1.140 | 1.200 | 78,251 | +0.03(+2.56%) |
Aug 17, 2017 | 1.160 | 1.170 | 1.105 | 1.170 | 67,675 | +0.00(+0.00%) |
Aug 16, 2017 | 1.140 | 1.180 | 1.090 | 1.170 | 40,435 | +0.03(+2.63%) |
Aug 15, 2017 | 1.100 | 1.140 | 1.095 | 1.140 | 41,700 | +0.04(+3.64%) |
Aug 14, 2017 | 1.075 | 1.100 | 1.050 | 1.100 | 125,389 | +0.03(+2.33%) |
Aug 11, 2017 | 1.050 | 1.080 | 1.030 | 1.075 | 63,261 | +0.02(+2.38%) |
Aug 10, 2017 | 1.050 | 1.050 | 1.000 | 1.050 | 273,688 | -0.09(-7.89%) |
Aug 09, 2017 | 1.060 | 1.140 | 1.010 | 1.140 | 269,254 | +0.08(+7.55%) |
Aug 08, 2017 | 1.120 | 1.120 | 1.030 | 1.060 | 82,299 | -0.03(-2.75%) |
Aug 07, 2017 | 1.170 | 1.210 | 1.060 | 1.090 | 134,288 | -0.07(-6.03%) |
Aug 04, 2017 | 1.210 | 1.210 | 1.070 | 1.160 | 108,572 | -0.06(-4.92%) |
Aug 03, 2017 | 1.080 | 1.240 | 1.070 | 1.220 | 120,033 | +0.12(+10.91%) |
Aug 02, 2017 | 1.100 | 1.100 | 0.9851 | 1.100 | 315,210 | -0.02(-1.79%) |
Aug 01, 2017 | 1.210 | 1.220 | 1.110 | 1.120 | 176,002 | -0.07(-5.88%) |
Jul 31, 2017 | 1.250 | 1.250 | 1.170 | 1.190 | 149,610 | -0.03(-2.46%) |
Jul 28, 2017 | 1.290 | 1.290 | 1.180 | 1.220 | 100,304 | -0.07(-5.43%) |
Jul 27, 2017 | 1.310 | 1.310 | 1.250 | 1.290 | 53,060 | +0.00(+0.00%) |
Jul 26, 2017 | 1.290 | 1.320 | 1.250 | 1.290 | 92,736 | -0.02(-1.53%) |
Jul 25, 2017 | 1.300 | 1.330 | 1.250 | 1.310 | 60,980 | +0.02(+1.16%) |
Jul 24, 2017 | 1.270 | 1.330 | 1.260 | 1.295 | 53,117 | +0.02(+1.97%) |
Jul 21, 2017 | 1.265 | 1.290 | 1.230 | 1.270 | 39,717 | +0.00(+0.01%) |
Jul 20, 2017 | 1.300 | 1.310 | 1.250 | 1.270 | 66,568 | -0.03(-2.32%) |
Jul 19, 2017 | 1.270 | 1.300 | 1.250 | 1.300 | 146,382 | +0.07(+5.69%) |
Jul 18, 2017 | 1.215 | 1.250 | 1.200 | 1.230 | 48,802 | +0.01(+0.82%) |
Jul 17, 2017 | 1.300 | 1.300 | 1.200 | 1.220 | 106,034 | -0.08(-6.15%) |
Jul 14, 2017 | 1.235 | 1.300 | 1.235 | 1.300 | 91,145 | +0.05(+4.00%) |
Jul 13, 2017 | 1.260 | 1.260 | 1.200 | 1.250 | 130,362 | -0.01(-0.79%) |
Jul 12, 2017 | 1.250 | 1.290 | 1.240 | 1.260 | 86,166 | -0.02(-1.56%) |
Jul 11, 2017 | 1.300 | 1.320 | 1.250 | 1.280 | 178,278 | -0.03(-2.29%) |
Jul 10, 2017 | 1.380 | 1.390 | 1.280 | 1.310 | 272,881 | -0.08(-5.76%) |
Jul 07, 2017 | 1.360 | 1.410 | 1.360 | 1.390 | 95,237 | +0.03(+2.21%) |
Jul 06, 2017 | 1.430 | 1.430 | 1.350 | 1.360 | 137,687 | -0.07(-4.90%) |
Jul 05, 2017 | 1.465 | 1.470 | 1.410 | 1.430 | 153,172 | -0.04(-2.72%) |
Jul 03, 2017 | 1.475 | 1.500 | 1.450 | 1.470 | 62,805 | -0.01(-0.68%) |
Jun 30, 2017 | 1.490 | 1.490 | 1.460 | 1.480 | 75,975 | +0.01(+0.68%) |
Jun 29, 2017 | 1.520 | 1.520 | 1.470 | 1.470 | 142,471 | -0.01(-0.68%) |
Jun 28, 2017 | 1.490 | 1.620 | 1.460 | 1.480 | 106,847 | +0.01(+0.68%) |
Jun 27, 2017 | 1.470 | 1.500 | 1.450 | 1.470 | 73,813 | +0.00(+0.00%) |
Jun 26, 2017 | 1.580 | 1.580 | 1.450 | 1.470 | 173,240 | -0.11(-6.96%) |
Jun 23, 2017 | 1.600 | 1.610 | 1.560 | 1.580 | 43,119 | -0.01(-0.63%) |
Jun 22, 2017 | 1.610 | 1.620 | 1.590 | 1.590 | 121,676 | -0.01(-0.63%) |
Jun 21, 2017 | 1.620 | 1.630 | 1.590 | 1.600 | 112,505 | -0.01(-0.62%) |
Jun 20, 2017 | 1.630 | 1.630 | 1.600 | 1.610 | 108,760 | -0.02(-1.22%) |
Jun 19, 2017 | 1.590 | 1.640 | 1.560 | 1.630 | 171,800 | +0.05(+3.16%) |
Jun 16, 2017 | 1.570 | 1.580 | 1.550 | 1.580 | 38,192 | +0.03(+1.74%) |
Jun 15, 2017 | 1.600 | 1.600 | 1.510 | 1.553 | 51,806 | -0.04(-2.33%) |
Jun 14, 2017 | 1.500 | 1.600 | 1.500 | 1.590 | 184,223 | +0.08(+5.30%) |
Jun 13, 2017 | 1.520 | 1.520 | 1.470 | 1.510 | 130,006 | +0.01(+0.67%) |
Jun 12, 2017 | 1.490 | 1.500 | 1.460 | 1.500 | 59,410 | +0.00(+0.00%) |
Jun 09, 2017 | 1.460 | 1.520 | 1.450 | 1.500 | 118,743 | +0.04(+2.74%) |
Jun 08, 2017 | 1.510 | 1.510 | 1.450 | 1.460 | 28,759 | -0.04(-2.67%) |
Jun 07, 2017 | 1.500 | 1.510 | 1.440 | 1.500 | 48,545 | +0.02(+1.35%) |
Jun 06, 2017 | 1.450 | 1.520 | 1.360 | 1.480 | 98,863 | +0.03(+2.07%) |
Jun 05, 2017 | 1.350 | 1.500 | 1.340 | 1.450 | 60,931 | +0.07(+5.07%) |
Jun 02, 2017 | 1.310 | 1.390 | 1.310 | 1.380 | 58,838 | +0.07(+5.34%) |
Jun 01, 2017 | 1.470 | 1.470 | 1.300 | 1.310 | 334,973 | -0.13(-9.03%) |
May 31, 2017 | 1.490 | 1.600 | 1.420 | 1.440 | 185,672 | -0.05(-3.36%) |
May 30, 2017 | 1.580 | 1.590 | 1.440 | 1.490 | 150,304 | -0.05(-3.25%) |
May 26, 2017 | 1.350 | 1.570 | 1.350 | 1.540 | 451,160 | +0.17(+12.41%) |
May 25, 2017 | 1.280 | 1.390 | 1.250 | 1.370 | 104,828 | +0.09(+7.03%) |
May 24, 2017 | 1.280 | 1.300 | 1.220 | 1.280 | 132,415 | +0.00(+0.00%) |
May 23, 2017 | 1.350 | 1.370 | 1.260 | 1.280 | 327,487 | -0.05(-3.76%) |
May 22, 2017 | 1.230 | 1.530 | 1.180 | 1.330 | 570,598 | +0.09(+7.26%) |
May 19, 2017 | 1.390 | 1.390 | 1.180 | 1.240 | 434,904 | -0.05(-3.88%) |
May 18, 2017 | 1.545 | 1.550 | 1.130 | 1.290 | 1,146,579 | -0.21(-14.00%) |
May 17, 2017 | 1.500 | 1.590 | 1.410 | 1.500 | 544,948 | +0.00(+0.00%) |
May 16, 2017 | 1.750 | 1.850 | 1.460 | 1.500 | 654,495 | -0.24(-13.79%) |
May 15, 2017 | 1.750 | 1.860 | 1.530 | 1.740 | 581,453 | +0.09(+5.45%) |
May 12, 2017 | 1.480 | 1.720 | 1.400 | 1.650 | 864,692 | +0.18(+12.24%) |
May 11, 2017 | 1.370 | 1.480 | 1.230 | 1.470 | 646,085 | +0.12(+8.89%) |
May 10, 2017 | 1.370 | 1.400 | 1.290 | 1.350 | 358,346 | -0.02(-1.46%) |
May 09, 2017 | 1.325 | 1.420 | 1.200 | 1.370 | 585,013 | +0.05(+3.79%) |
May 08, 2017 | 1.230 | 1.350 | 1.190 | 1.320 | 423,028 | +0.18(+15.79%) |
May 05, 2017 | 1.050 | 1.200 | 1.023 | 1.140 | 237,845 | +0.09(+8.57%) |
May 04, 2017 | 1.000 | 1.100 | 0.9775 | 1.050 | 404,666 | +0.05(+5.00%) |
May 03, 2017 | 1.120 | 1.180 | 0.9500 | 1.000 | 970,192 | -0.14(-12.28%) |
May 02, 2017 | 1.215 | 1.510 | 1.050 | 1.140 | 1,497,539 | -0.04(-3.39%) |
May 01, 2017 | 1.090 | 1.250 | 1.080 | 1.180 | 562,779 | +0.13(+12.38%) |
Apr 28, 2017 | 0.9150 | 1.050 | 0.9100 | 1.050 | 381,195 | +0.12(+13.51%) |
Apr 27, 2017 | 0.8300 | 0.9600 | 0.8300 | 0.9250 | 526,145 | +0.10(+11.45%) |
Apr 26, 2017 | 0.7950 | 0.8500 | 0.7950 | 0.8300 | 327,241 | +0.04(+5.73%) |
Apr 25, 2017 | 0.8100 | 0.8100 | 0.7700 | 0.7850 | 37,929 | -0.02(-1.88%) |
Apr 24, 2017 | 0.7675 | 0.8200 | 0.7650 | 0.8000 | 145,546 | +0.03(+3.90%) |
Apr 21, 2017 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | 25,879 | +0.02(+2.67%) |
Apr 20, 2017 | 0.7490 | 0.7500 | 0.7350 | 0.7500 | 17,262 | +0.00(+0.13%) |
Apr 19, 2017 | 0.7400 | 0.7500 | 0.7350 | 0.7490 | 10,961 | +0.01(+1.22%) |
Apr 18, 2017 | 0.7480 | 0.7490 | 0.7400 | 0.7400 | 10,880 | -0.01(-1.33%) |
Apr 17, 2017 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 8,953 | -0.01(-0.66%) |
Apr 13, 2017 | 0.7550 | 0.7550 | 0.7100 | 0.7550 | 63,002 | +0.05(+6.34%) |
Apr 12, 2017 | 0.7100 | 0.7190 | 0.7000 | 0.7100 | 44,643 | -0.01(-1.39%) |
Apr 11, 2017 | 0.7201 | 0.7201 | 0.7000 | 0.7200 | 31,572 | +0.00(+0.00%) |
Apr 10, 2017 | 0.7550 | 0.7650 | 0.7200 | 0.7200 | 92,478 | -0.04(-5.52%) |
Apr 07, 2017 | 0.7250 | 0.7621 | 0.7250 | 0.7621 | 14,355 | +0.04(+5.12%) |
Apr 06, 2017 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 37,592 | -0.03(-3.33%) |
Apr 05, 2017 | 0.7680 | 0.7680 | 0.7420 | 0.7500 | 27,793 | -0.02(-2.60%) |
Apr 04, 2017 | 0.7400 | 0.7800 | 0.7400 | 0.7700 | 39,670 | +0.05(+6.21%) |
Apr 03, 2017 | 0.7400 | 0.7497 | 0.7200 | 0.7250 | 8,696 | -0.02(-2.03%) |
Mar 31, 2017 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 43,191 | +0.00(+0.00%) |
Mar 30, 2017 | 0.7500 | 0.7500 | 0.6900 | 0.7400 | 65,100 | +0.02(+2.78%) |
Mar 29, 2017 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 38,612 | -0.02(-2.70%) |
Mar 28, 2017 | 0.7300 | 0.7500 | 0.7050 | 0.7400 | 20,675 | +0.01(+1.37%) |
Mar 27, 2017 | 0.7200 | 0.7450 | 0.6970 | 0.7300 | 92,807 | +0.01(+1.40%) |
Mar 24, 2017 | 0.6900 | 0.7199 | 0.6890 | 0.7199 | 131,691 | +0.02(+2.84%) |
Mar 23, 2017 | 0.7100 | 0.7500 | 0.7000 | 0.7000 | 294,156 | -0.01(-1.41%) |
Mar 22, 2017 | 0.6850 | 0.7100 | 0.6775 | 0.7100 | 294,742 | +0.04(+5.97%) |
Mar 21, 2017 | 0.6700 | 0.6850 | 0.6600 | 0.6700 | 64,713 | -0.02(-3.60%) |
Mar 20, 2017 | 0.6800 | 0.7000 | 0.6700 | 0.6950 | 54,711 | -0.00(-0.43%) |
Mar 17, 2017 | 0.6750 | 0.7000 | 0.6750 | 0.6980 | 19,440 | +0.02(+2.65%) |
Mar 16, 2017 | 0.7025 | 0.7050 | 0.6800 | 0.6800 | 46,712 | +0.00(+0.00%) |
Mar 15, 2017 | 0.6800 | 0.7100 | 0.6800 | 0.6800 | 92,718 | -0.03(-4.23%) |
Mar 14, 2017 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 72,923 | +0.02(+2.90%) |
Mar 13, 2017 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | 101,645 | +0.00(+0.00%) |
Mar 10, 2017 | 0.6700 | 0.6950 | 0.6600 | 0.6900 | 100,345 | +0.03(+4.55%) |
Mar 09, 2017 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 135,655 | -0.03(-4.21%) |
Mar 08, 2017 | 0.6600 | 0.7000 | 0.6600 | 0.6890 | 40,550 | +0.01(+1.32%) |
Mar 07, 2017 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 115,850 | +0.00(+0.01%) |
Mar 06, 2017 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 51,880 | +0.01(+1.49%) |
Mar 03, 2017 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 46,034 | -0.00(-0.37%) |
Mar 02, 2017 | 0.6800 | 0.6800 | 0.6600 | 0.6725 | 80,820 | +0.00(+0.37%) |