Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.850 | 1.940 | 1.836 | 1.910 | 535,873 | +0.06(+3.01%) |
Apr 27, 2017 | 1.895 | 1.910 | 1.820 | 1.854 | 902,067 | -0.06(-3.38%) |
Apr 26, 2017 | 1.920 | 1.950 | 1.900 | 1.919 | 662,982 | -0.04(-2.09%) |
Apr 25, 2017 | 2.055 | 2.070 | 1.930 | 1.960 | 857,093 | -0.09(-4.39%) |
Apr 24, 2017 | 2.075 | 2.110 | 2.031 | 2.050 | 667,533 | +0.00(+0.00%) |
Apr 21, 2017 | 2.055 | 2.070 | 2.010 | 2.050 | 394,735 | +0.02(+0.99%) |
Apr 20, 2017 | 2.145 | 2.160 | 2.010 | 2.030 | 590,166 | -0.08(-3.57%) |
Apr 19, 2017 | 1.990 | 2.120 | 1.980 | 2.105 | 887,973 | +0.17(+8.51%) |
Apr 18, 2017 | 1.964 | 1.980 | 1.900 | 1.940 | 921,016 | -0.10(-4.89%) |
Apr 17, 2017 | 2.115 | 2.150 | 2.000 | 2.040 | 1,211,672 | -0.08(-3.79%) |
Apr 13, 2017 | 2.316 | 2.325 | 2.020 | 2.120 | 1,393,458 | -0.18(-7.83%) |
Apr 12, 2017 | 2.280 | 2.340 | 2.150 | 2.300 | 1,119,590 | +0.05(+2.22%) |
Apr 11, 2017 | 2.607 | 2.607 | 2.017 | 2.250 | 2,297,945 | -0.21(-8.54%) |
Apr 10, 2017 | 2.137 | 2.470 | 2.120 | 2.460 | 2,587,355 | +0.36(+17.14%) |
Apr 07, 2017 | 2.030 | 2.100 | 2.000 | 2.100 | 783,719 | +0.08(+3.96%) |
Apr 06, 2017 | 1.999 | 2.020 | 1.980 | 2.020 | 698,221 | +0.04(+2.02%) |
Apr 05, 2017 | 1.955 | 2.010 | 1.940 | 1.980 | 614,796 | +0.04(+2.06%) |
Apr 04, 2017 | 1.939 | 1.990 | 1.920 | 1.940 | 332,779 | +0.00(+0.05%) |
Apr 03, 2017 | 1.949 | 2.000 | 1.920 | 1.939 | 527,933 | -0.01(-0.28%) |
Mar 31, 2017 | 1.950 | 1.980 | 1.900 | 1.944 | 360,609 | +0.00(+0.23%) |
Mar 30, 2017 | 1.945 | 1.990 | 1.920 | 1.940 | 450,582 | -0.01(-0.40%) |
Mar 29, 2017 | 1.954 | 2.000 | 1.900 | 1.948 | 599,287 | +0.01(+0.40%) |
Mar 28, 2017 | 1.949 | 2.000 | 1.910 | 1.940 | 960,679 | +0.04(+2.34%) |
Mar 27, 2017 | 1.882 | 1.900 | 1.800 | 1.896 | 819,722 | +0.20(+11.51%) |
Mar 24, 2017 | 1.739 | 1.740 | 1.694 | 1.700 | 232,567 | -0.02(-1.16%) |
Mar 23, 2017 | 1.735 | 1.760 | 1.710 | 1.720 | 167,576 | +0.01(+0.58%) |
Mar 22, 2017 | 1.676 | 1.710 | 1.650 | 1.710 | 377,375 | +0.01(+0.65%) |
Mar 21, 2017 | 1.735 | 1.750 | 1.690 | 1.699 | 344,055 | -0.01(-0.64%) |
Mar 20, 2017 | 1.802 | 1.810 | 1.690 | 1.710 | 585,657 | -0.07(-3.93%) |
Mar 17, 2017 | 1.806 | 1.810 | 1.765 | 1.780 | 235,376 | -0.02(-1.11%) |
Mar 16, 2017 | 1.801 | 1.810 | 1.780 | 1.800 | 224,308 | +0.00(+0.00%) |
Mar 15, 2017 | 1.786 | 1.810 | 1.760 | 1.800 | 251,820 | +0.01(+0.56%) |
Mar 14, 2017 | 1.790 | 1.800 | 1.760 | 1.790 | 181,633 | -0.01(-0.30%) |
Mar 13, 2017 | 1.809 | 1.830 | 1.774 | 1.795 | 320,837 | +0.01(+0.43%) |
Mar 10, 2017 | 1.832 | 1.846 | 1.762 | 1.788 | 333,075 | +0.01(+0.42%) |
Mar 09, 2017 | 1.670 | 1.817 | 1.650 | 1.780 | 546,526 | +0.10(+5.96%) |
Mar 08, 2017 | 1.676 | 1.720 | 1.640 | 1.680 | 1,568,312 | -0.10(-5.62%) |
Mar 07, 2017 | 1.902 | 1.920 | 1.760 | 1.780 | 1,049,930 | -0.13(-6.76%) |
Mar 06, 2017 | 1.946 | 1.960 | 1.900 | 1.909 | 476,042 | -0.01(-0.57%) |
Mar 03, 2017 | 1.892 | 1.930 | 1.870 | 1.920 | 358,887 | +0.04(+1.91%) |
Mar 02, 2017 | 1.940 | 1.940 | 1.880 | 1.884 | 896,379 | -0.05(-2.83%) |
Mar 01, 2017 | 1.950 | 1.960 | 1.910 | 1.939 | 469,950 | +0.02(+0.99%) |
Feb 28, 2017 | 1.996 | 2.030 | 1.915 | 1.920 | 665,409 | -0.08(-4.24%) |
Feb 27, 2017 | 1.967 | 2.030 | 1.950 | 2.005 | 776,432 | +0.01(+0.75%) |
Feb 24, 2017 | 1.950 | 2.020 | 1.880 | 1.990 | 1,220,860 | -0.06(-2.93%) |
Feb 23, 2017 | 2.148 | 2.170 | 2.048 | 2.050 | 927,723 | -0.07(-3.20%) |
Feb 22, 2017 | 2.112 | 2.150 | 2.080 | 2.118 | 1,249,344 | +0.02(+0.96%) |
Feb 21, 2017 | 2.051 | 2.110 | 2.030 | 2.098 | 1,444,623 | +0.09(+4.35%) |
Feb 17, 2017 | 2.010 | 2.010 | 2.010 | 0 | +0.03(+1.52%) | |
Feb 16, 2017 | 1.974 | 2.000 | 1.960 | 1.980 | 529,441 | +0.02(+1.02%) |
Feb 15, 2017 | 1.964 | 1.970 | 1.880 | 1.960 | 557,525 | +0.00(+0.00%) |
Feb 14, 2017 | 1.998 | 2.030 | 1.940 | 1.960 | 602,084 | -0.02(-0.88%) |
Feb 13, 2017 | 1.960 | 2.000 | 1.910 | 1.978 | 804,795 | +0.03(+1.53%) |
Feb 10, 2017 | 2.000 | 2.015 | 1.923 | 1.948 | 661,071 | -0.00(-0.12%) |
Feb 09, 2017 | 1.920 | 2.000 | 1.890 | 1.950 | 812,180 | +0.03(+1.56%) |
Feb 08, 2017 | 1.874 | 1.930 | 1.850 | 1.920 | 697,456 | +0.07(+3.78%) |
Feb 07, 2017 | 1.800 | 1.873 | 1.770 | 1.850 | 632,708 | +0.07(+4.14%) |
Feb 06, 2017 | 1.761 | 1.800 | 1.720 | 1.776 | 405,012 | +0.02(+0.94%) |
Feb 03, 2017 | 1.775 | 1.780 | 1.745 | 1.760 | 383,018 | -0.01(-0.56%) |
Feb 02, 2017 | 1.803 | 1.810 | 1.740 | 1.770 | 399,434 | +0.00(+0.00%) |
Feb 01, 2017 | 1.770 | 1.770 | 1.750 | 1.770 | 353,617 | +0.02(+1.14%) |
Jan 31, 2017 | 1.740 | 1.800 | 1.720 | 1.750 | 438,425 | +0.01(+0.57%) |
Jan 30, 2017 | 1.786 | 1.820 | 1.710 | 1.740 | 891,009 | -0.07(-3.87%) |
Jan 27, 2017 | 1.825 | 1.830 | 1.780 | 1.810 | 597,527 | -0.00(-0.15%) |
Jan 26, 2017 | 1.867 | 1.870 | 1.813 | 1.813 | 461,128 | -0.04(-2.01%) |
Jan 25, 2017 | 1.855 | 1.950 | 1.750 | 1.850 | 1,356,886 | -0.12(-6.09%) |
Jan 24, 2017 | 2.050 | 2.069 | 1.950 | 1.970 | 739,840 | -0.05(-2.48%) |
Jan 23, 2017 | 2.000 | 2.040 | 1.950 | 2.020 | 843,014 | +0.08(+4.12%) |
Jan 20, 2017 | 1.928 | 1.960 | 1.880 | 1.940 | 570,688 | +0.01(+0.64%) |
Jan 19, 2017 | 1.924 | 1.950 | 1.900 | 1.928 | 422,462 | -0.00(-0.12%) |
Jan 18, 2017 | 2.004 | 2.020 | 1.910 | 1.930 | 824,327 | -0.07(-3.50%) |
Jan 17, 2017 | 1.983 | 2.040 | 1.910 | 2.000 | 1,080,617 | +0.09(+4.78%) |
Jan 13, 2017 | 1.909 | 1.909 | 1.909 | 0 | +0.02(+1.31%) | |
Jan 12, 2017 | 1.897 | 1.910 | 1.800 | 1.884 | 578,038 | -0.01(-0.31%) |
Jan 11, 2017 | 1.929 | 1.950 | 1.825 | 1.890 | 710,780 | -0.04(-2.18%) |
Jan 10, 2017 | 1.979 | 2.000 | 1.910 | 1.932 | 732,502 | -0.03(-1.53%) |
Jan 09, 2017 | 1.860 | 1.980 | 1.845 | 1.962 | 909,317 | +0.10(+5.49%) |
Jan 06, 2017 | 1.890 | 1.890 | 1.838 | 1.860 | 557,304 | +0.00(+0.00%) |
Jan 05, 2017 | 1.850 | 1.870 | 1.820 | 1.860 | 643,372 | +0.04(+2.20%) |
Jan 04, 2017 | 1.827 | 1.830 | 1.800 | 1.820 | 721,852 | +0.04(+2.25%) |
Jan 03, 2017 | 1.720 | 1.820 | 1.711 | 1.780 | 876,429 | +0.06(+3.49%) |
Dec 30, 2016 | 1.720 | 1.720 | 1.720 | 0 | +0.02(+0.94%) | |
Dec 29, 2016 | 1.689 | 1.730 | 1.630 | 1.704 | 246,532 | +0.00(+0.24%) |
Dec 28, 2016 | 1.697 | 1.730 | 1.670 | 1.700 | 438,151 | -0.03(-1.73%) |
Dec 27, 2016 | 1.735 | 1.750 | 1.663 | 1.730 | 442,489 | +0.06(+3.59%) |
Dec 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
Dec 22, 2016 | 1.515 | 1.660 | 1.515 | 1.660 | 387,609 | +0.09(+5.69%) |
Dec 21, 2016 | 1.617 | 1.640 | 1.510 | 1.571 | 388,775 | -0.02(-1.06%) |
Dec 20, 2016 | 1.578 | 1.650 | 1.510 | 1.588 | 488,090 | -0.04(-2.26%) |
Dec 19, 2016 | 1.789 | 1.810 | 1.611 | 1.624 | 616,095 | -0.16(-8.76%) |
Dec 16, 2016 | 1.790 | 1.809 | 1.750 | 1.780 | 353,276 | +0.01(+0.41%) |
Dec 15, 2016 | 1.767 | 1.800 | 1.660 | 1.773 | 593,627 | +0.02(+1.31%) |
Dec 14, 2016 | 1.964 | 2.020 | 1.710 | 1.750 | 968,926 | -0.10(-5.59%) |
Dec 13, 2016 | 1.856 | 1.890 | 1.710 | 1.854 | 996,109 | +0.10(+5.59%) |
Dec 12, 2016 | 1.588 | 1.840 | 1.528 | 1.755 | 673,650 | +0.21(+13.32%) |
Dec 09, 2016 | 1.537 | 1.570 | 1.498 | 1.549 | 263,586 | +0.02(+1.43%) |
Dec 08, 2016 | 1.710 | 1.710 | 1.520 | 1.527 | 759,360 | -0.11(-6.88%) |
Dec 07, 2016 | 1.516 | 1.660 | 1.494 | 1.640 | 593,674 | +0.08(+5.13%) |
Dec 06, 2016 | 1.600 | 1.610 | 1.470 | 1.560 | 702,254 | -0.09(-5.45%) |
Dec 05, 2016 | 1.820 | 1.820 | 1.518 | 1.650 | 1,195,249 | -0.17(-9.34%) |
Dec 02, 2016 | 1.985 | 2.010 | 1.809 | 1.820 | 845,047 | -0.12(-6.35%) |
Dec 01, 2016 | 2.050 | 2.100 | 1.900 | 1.944 | 720,827 | -0.06(-3.08%) |
Nov 30, 2016 | 2.130 | 2.130 | 1.985 | 2.005 | 447,128 | +0.03(+1.46%) |
Nov 29, 2016 | 2.075 | 2.100 | 1.960 | 1.976 | 278,882 | -0.06(-3.12%) |
Nov 28, 2016 | 2.113 | 2.160 | 2.020 | 2.040 | 429,560 | +0.01(+0.50%) |
Nov 25, 2016 | 2.120 | 2.160 | 1.996 | 2.030 | 463,571 | -0.08(-3.67%) |
Nov 23, 2016 | 2.107 | 2.107 | 2.107 | 0 | +0.29(+15.76%) | |
Nov 22, 2016 | 1.900 | 1.999 | 1.618 | 1.820 | 1,420,006 | -0.27(-12.93%) |
Nov 21, 2016 | 2.463 | 2.520 | 1.950 | 2.091 | 1,006,470 | -0.32(-13.22%) |
Nov 18, 2016 | 2.503 | 2.720 | 2.293 | 2.409 | 949,917 | +0.01(+0.61%) |
Nov 17, 2016 | 2.320 | 2.530 | 2.249 | 2.395 | 1,338,756 | +0.20(+8.94%) |
Nov 16, 2016 | 2.110 | 2.963 | 1.690 | 2.198 | 3,941,652 | +0.23(+11.57%) |
Nov 15, 2016 | 1.623 | 1.980 | 1.600 | 1.970 | 964,071 | +0.38(+24.21%) |
Nov 14, 2016 | 1.590 | 1.600 | 1.529 | 1.586 | 393,895 | +0.03(+2.09%) |
Nov 11, 2016 | 1.580 | 1.620 | 1.520 | 1.554 | 447,496 | -0.02(-1.04%) |
Nov 10, 2016 | 1.569 | 1.591 | 1.538 | 1.570 | 610,326 | +0.06(+3.73%) |
Nov 09, 2016 | 1.379 | 1.520 | 1.350 | 1.514 | 861,104 | -0.08(-5.29%) |
Nov 08, 2016 | 1.688 | 1.694 | 1.531 | 1.598 | 854,314 | -0.04(-2.67%) |
Nov 07, 2016 | 1.536 | 1.672 | 1.495 | 1.642 | 752,702 | +0.17(+11.69%) |
Nov 04, 2016 | 1.314 | 1.489 | 1.160 | 1.470 | 812,262 | +0.07(+5.00%) |
Nov 03, 2016 | 1.556 | 1.556 | 1.380 | 1.400 | 487,504 | -0.17(-10.83%) |
Nov 02, 2016 | 1.618 | 1.630 | 1.535 | 1.570 | 438,715 | -0.05(-2.89%) |
Nov 01, 2016 | 1.660 | 1.670 | 1.609 | 1.617 | 303,727 | -0.04(-2.47%) |
Oct 31, 2016 | 1.676 | 1.690 | 1.645 | 1.658 | 353,899 | -0.03(-1.91%) |
Oct 28, 2016 | 1.669 | 1.720 | 1.620 | 1.690 | 611,510 | -0.03(-1.74%) |
Oct 27, 2016 | 1.690 | 1.750 | 1.670 | 1.720 | 527,761 | +0.06(+3.61%) |
Oct 26, 2016 | 1.597 | 1.687 | 1.568 | 1.660 | 446,332 | -0.03(-1.74%) |
Oct 25, 2016 | 1.787 | 1.790 | 1.610 | 1.689 | 410,525 | -0.07(-4.01%) |
Oct 24, 2016 | 1.685 | 1.760 | 1.676 | 1.760 | 583,712 | +0.08(+4.70%) |
Oct 21, 2016 | 1.670 | 1.686 | 1.639 | 1.681 | 245,462 | -0.03(-1.70%) |
Oct 20, 2016 | 1.650 | 1.710 | 1.599 | 1.710 | 491,155 | +0.05(+3.15%) |
Oct 19, 2016 | 1.746 | 1.760 | 1.649 | 1.658 | 478,022 | -0.05(-3.06%) |
Oct 18, 2016 | 1.672 | 1.730 | 1.636 | 1.710 | 550,356 | +0.09(+5.56%) |
Oct 17, 2016 | 1.618 | 1.630 | 1.590 | 1.620 | 330,031 | +0.05(+3.18%) |
Oct 14, 2016 | 1.538 | 1.650 | 1.520 | 1.570 | 429,328 | +0.05(+3.29%) |
Oct 13, 2016 | 1.589 | 1.650 | 1.482 | 1.520 | 488,378 | -0.12(-7.32%) |
Oct 12, 2016 | 1.810 | 1.822 | 1.500 | 1.640 | 522,002 | -0.16(-8.89%) |
Oct 11, 2016 | 1.860 | 1.890 | 1.730 | 1.800 | 459,363 | +0.00(+0.00%) |
Oct 10, 2016 | 1.730 | 1.830 | 1.660 | 1.800 | 479,195 | +0.10(+5.88%) |
Oct 07, 2016 | 1.575 | 1.715 | 1.530 | 1.700 | 721,160 | +0.18(+11.68%) |
Oct 06, 2016 | 1.350 | 1.820 | 1.350 | 1.522 | 1,057,693 | +0.16(+11.98%) |
Oct 05, 2016 | 1.338 | 1.390 | 1.288 | 1.359 | 559,491 | +0.20(+17.57%) |
Oct 04, 2016 | 1.129 | 1.220 | 1.129 | 1.156 | 707,245 | +0.04(+3.41%) |
Oct 03, 2016 | 1.060 | 1.130 | 1.060 | 1.118 | 569,940 | +0.06(+5.48%) |
Sep 30, 2016 | 1.064 | 1.090 | 1.040 | 1.060 | 163,240 | +0.02(+1.92%) |
Sep 29, 2016 | 1.040 | 1.050 | 1.020 | 1.040 | 126,732 | +0.00(+0.00%) |
Sep 28, 2016 | 1.040 | 1.040 | 0.9800 | 1.040 | 185,840 | +0.02(+1.46%) |
Sep 27, 2016 | 1.037 | 1.060 | 1.000 | 1.025 | 157,349 | +0.00(+0.49%) |
Sep 26, 2016 | 1.008 | 1.050 | 1.004 | 1.020 | 168,566 | +0.01(+1.35%) |
Sep 23, 2016 | 0.9665 | 1.040 | 0.9178 | 1.006 | 370,517 | +0.01(+0.68%) |
Sep 22, 2016 | 1.110 | 1.120 | 0.9910 | 0.9996 | 421,469 | -0.09(-7.90%) |
Sep 21, 2016 | 1.050 | 1.090 | 1.028 | 1.085 | 237,058 | +0.07(+7.04%) |
Sep 20, 2016 | 0.9670 | 1.014 | 0.9550 | 1.014 | 226,155 | +0.07(+7.30%) |
Sep 19, 2016 | 0.9439 | 0.9537 | 0.9154 | 0.9450 | 176,264 | +0.04(+4.69%) |
Sep 16, 2016 | 0.8935 | 0.9500 | 0.8935 | 0.9027 | 261,581 | +0.02(+2.70%) |
Sep 15, 2016 | 0.8199 | 0.8800 | 0.8160 | 0.8790 | 123,632 | +0.07(+8.16%) |
Sep 14, 2016 | 0.7978 | 0.8150 | 0.7884 | 0.8127 | 78,871 | +0.00(+0.46%) |
Sep 13, 2016 | 0.8236 | 0.8236 | 0.8002 | 0.8090 | 29,664 | -0.02(-2.46%) |
Sep 12, 2016 | 0.8160 | 0.8361 | 0.8001 | 0.8294 | 187,581 | +0.02(+2.62%) |
Sep 09, 2016 | 0.8220 | 0.8440 | 0.7419 | 0.8082 | 173,852 | -0.01(-1.73%) |
Sep 08, 2016 | 0.8430 | 0.8440 | 0.8105 | 0.8224 | 217,305 | +0.01(+0.83%) |
Sep 07, 2016 | 0.8010 | 0.8180 | 0.7793 | 0.8156 | 133,894 | +0.05(+7.21%) |
Sep 06, 2016 | 0.7720 | 0.7830 | 0.7495 | 0.7608 | 242,856 | +0.03(+4.22%) |
Sep 02, 2016 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.06(+9.18%) | |
Sep 01, 2016 | 0.6656 | 0.6922 | 0.6400 | 0.6686 | 95,907 | +0.04(+6.38%) |
Aug 31, 2016 | 0.6451 | 0.6879 | 0.5958 | 0.6285 | 302,794 | -0.06(-9.07%) |
Aug 30, 2016 | 0.8725 | 0.8870 | 0.6816 | 0.6912 | 275,533 | -0.11(-13.67%) |
Aug 29, 2016 | 0.6618 | 0.8575 | 0.6465 | 0.8006 | 520,058 | +0.15(+23.50%) |
Aug 26, 2016 | 0.5860 | 0.6581 | 0.5800 | 0.6483 | 182,206 | +0.07(+12.51%) |
Aug 25, 2016 | 0.5773 | 0.5832 | 0.5500 | 0.5762 | 233,896 | +0.02(+4.48%) |
Aug 24, 2016 | 0.5234 | 0.5782 | 0.5234 | 0.5515 | 94,611 | +0.03(+6.13%) |
Aug 23, 2016 | 0.5008 | 0.5245 | 0.4980 | 0.5196 | 25,381 | +0.03(+7.21%) |
Aug 22, 2016 | 0.4966 | 0.5064 | 0.4809 | 0.4847 | 58,237 | -0.02(-3.04%) |
Aug 19, 2016 | 0.5058 | 0.5100 | 0.4881 | 0.4999 | 57,144 | -0.00(-0.62%) |
Aug 18, 2016 | 0.5110 | 0.5130 | 0.5030 | 0.5030 | 27,785 | +0.01(+2.24%) |
Aug 17, 2016 | 0.5125 | 0.5260 | 0.4920 | 0.4920 | 47,846 | -0.03(-5.20%) |
Aug 16, 2016 | 0.5020 | 0.5290 | 0.5020 | 0.5190 | 20,260 | +0.01(+2.69%) |
Aug 15, 2016 | 0.4920 | 0.5206 | 0.4920 | 0.5054 | 56,380 | +0.04(+8.13%) |
Aug 12, 2016 | 0.5100 | 0.5100 | 0.4655 | 0.4674 | 96,634 | -0.04(-7.45%) |
Aug 11, 2016 | 0.5406 | 0.5430 | 0.5033 | 0.5050 | 182,719 | -0.00(-0.96%) |
Aug 10, 2016 | 0.4960 | 0.5190 | 0.4908 | 0.5099 | 55,639 | +0.03(+6.25%) |
Aug 09, 2016 | 0.4659 | 0.5045 | 0.4632 | 0.4799 | 185,255 | +0.00(+1.03%) |
Aug 08, 2016 | 0.4219 | 0.5371 | 0.4219 | 0.4750 | 126,838 | -0.03(-5.00%) |
Aug 05, 2016 | 0.4346 | 0.5289 | 0.4346 | 0.5000 | 391,333 | +0.07(+15.21%) |
Aug 04, 2016 | 0.4083 | 0.4352 | 0.4050 | 0.4340 | 101,509 | +0.07(+19.49%) |
Aug 03, 2016 | 0.3475 | 0.3643 | 0.3400 | 0.3632 | 237,902 | +0.02(+6.29%) |
Aug 02, 2016 | 0.3400 | 0.3489 | 0.3392 | 0.3417 | 36,006 | +0.00(+0.50%) |
Aug 01, 2016 | 0.3423 | 0.3544 | 0.3400 | 0.3400 | 9,556 | -0.00(-1.16%) |
Jul 29, 2016 | 0.3440 | 0.3510 | 0.3299 | 0.3440 | 85,896 | +0.00(+1.30%) |
Jul 28, 2016 | 0.3315 | 0.3430 | 0.3315 | 0.3396 | 103,534 | +0.02(+6.13%) |
Jul 27, 2016 | 0.3257 | 0.3400 | 0.3169 | 0.3200 | 89,625 | -0.02(-5.55%) |
Jul 26, 2016 | 0.3365 | 0.3388 | 0.3203 | 0.3388 | 17,190 | +0.00(+0.77%) |
Jul 25, 2016 | 0.3406 | 0.3418 | 0.3300 | 0.3362 | 25,675 | -0.00(-1.12%) |
Jul 22, 2016 | 0.3400 | 0.3400 | 0.3359 | 0.3400 | 15,016 | -0.00(-1.45%) |
Jul 21, 2016 | 0.3457 | 0.3458 | 0.3320 | 0.3450 | 108,327 | +0.00(+1.14%) |
Jul 20, 2016 | 0.3398 | 0.3411 | 0.3393 | 0.3411 | 31,309 | +0.01(+1.55%) |
Jul 19, 2016 | 0.3368 | 0.3385 | 0.3283 | 0.3359 | 36,800 | +0.01(+1.62%) |
Jul 18, 2016 | 0.3487 | 0.3487 | 0.3300 | 0.3306 | 105,500 | -0.02(-6.78%) |
Jul 15, 2016 | 0.3580 | 0.3580 | 0.3545 | 0.3546 | 10,528 | -0.01(-1.47%) |
Jul 14, 2016 | 0.3600 | 0.3600 | 0.3472 | 0.3599 | 17,468 | +0.00(+0.84%) |
Jul 13, 2016 | 0.3582 | 0.3582 | 0.3569 | 0.3569 | 4,100 | -0.00(-0.34%) |
Jul 12, 2016 | 0.3942 | 0.3942 | 0.3500 | 0.3581 | 40,881 | +0.02(+4.86%) |
Jul 11, 2016 | 0.3500 | 0.3600 | 0.3370 | 0.3415 | 41,220 | -0.01(-1.53%) |
Jul 08, 2016 | 0.3630 | 0.3468 | 0.3468 | 31,750 | -0.02(-4.46%) | |
Jul 07, 2016 | 0.3680 | 0.3680 | 0.3626 | 0.3630 | 7,815 | -0.01(-1.71%) |
Jul 05, 2016 | 0.3766 | 0.3800 | 0.3620 | 0.3693 | 30,236 | +0.03(+8.62%) |
Jul 01, 2016 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.03(-7.66%) | |
Jun 30, 2016 | 0.3167 | 0.3682 | 0.3167 | 0.3682 | 27,640 | +0.01(+2.28%) |
Jun 29, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 57,498 | +0.00(+0.00%) |
Jun 28, 2016 | 0.3622 | 0.3680 | 0.3600 | 0.3600 | 99,202 | -0.00(-0.83%) |
Jun 27, 2016 | 0.3670 | 0.3689 | 0.3550 | 0.3630 | 25,750 | -0.00(-0.55%) |
Jun 24, 2016 | 0.3790 | 0.3790 | 0.3650 | 0.3650 | 6,500 | -0.01(-2.80%) |
Jun 23, 2016 | 0.3792 | 0.3846 | 0.3721 | 0.3755 | 25,425 | -0.00(-0.03%) |
Jun 22, 2016 | 0.3880 | 0.3880 | 0.3750 | 0.3756 | 40,313 | -0.01(-2.94%) |
Jun 21, 2016 | 0.3960 | 0.3960 | 0.3870 | 0.3870 | 3,500 | +0.02(+4.60%) |
Jun 20, 2016 | 0.3890 | 0.3890 | 0.3695 | 0.3700 | 6,625 | -0.01(-2.26%) |
Jun 17, 2016 | 0.3795 | 0.3800 | 0.3785 | 0.3785 | 6,475 | +0.00(+0.95%) |
Jun 16, 2016 | 0.3714 | 0.3810 | 0.3714 | 0.3750 | 4,871 | -0.01(-1.32%) |
Jun 15, 2016 | 0.3901 | 0.3930 | 0.3735 | 0.3800 | 53,421 | -0.01(-3.58%) |
Jun 14, 2016 | 0.3895 | 0.3941 | 0.3860 | 0.3941 | 3,935 | +0.01(+3.71%) |
Jun 13, 2016 | 0.3883 | 0.3883 | 0.3690 | 0.3800 | 24,223 | -0.01(-3.55%) |
Jun 10, 2016 | 0.4034 | 0.4140 | 0.3940 | 0.3940 | 21,899 | -0.00(-0.68%) |
Jun 09, 2016 | 0.4162 | 0.4250 | 0.3967 | 0.3967 | 36,405 | -0.02(-5.55%) |
Jun 08, 2016 | 0.4160 | 0.4302 | 0.4160 | 0.4200 | 9,940 | +0.01(+2.76%) |
Jun 07, 2016 | 0.4120 | 0.4120 | 0.4087 | 0.4087 | 43,950 | +0.00(+0.22%) |
Jun 06, 2016 | 0.4000 | 0.4100 | 0.3921 | 0.4078 | 28,530 | +0.03(+7.03%) |
Jun 03, 2016 | 0.4000 | 0.4000 | 0.3800 | 0.3810 | 38,305 | -0.02(-3.79%) |
Jun 02, 2016 | 0.3700 | 0.4128 | 0.3700 | 0.3960 | 26,092 | -0.01(-3.57%) |
Jun 01, 2016 | 0.3800 | 0.4139 | 0.3800 | 0.4107 | 23,927 | +0.04(+9.32%) |
May 31, 2016 | 0.3710 | 0.3860 | 0.3600 | 0.3757 | 21,085 | +0.01(+1.54%) |
May 27, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.00(-0.46%) | |
May 26, 2016 | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 2,500 | +0.01(+2.45%) |
May 25, 2016 | 0.3660 | 0.3660 | 0.3606 | 0.3628 | 28,522 | -0.00(-0.06%) |
May 24, 2016 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 40,725 | +0.03(+10.00%) |
May 23, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 175 | -0.00(-0.63%) |
May 20, 2016 | 0.3380 | 0.3544 | 0.3321 | 0.3321 | 6,863 | +0.01(+3.78%) |
May 19, 2016 | 0.3410 | 0.3440 | 0.3135 | 0.3200 | 14,963 | -0.01(-3.90%) |
May 18, 2016 | 0.3593 | 0.3750 | 0.3330 | 0.3330 | 384,435 | -0.01(-3.11%) |
May 17, 2016 | 0.3579 | 0.3591 | 0.3388 | 0.3437 | 10,213 | -0.02(-5.68%) |
May 16, 2016 | 0.3800 | 0.3800 | 0.3625 | 0.3644 | 8,820 | -0.01(-3.11%) |
May 13, 2016 | 0.3668 | 0.3765 | 0.3668 | 0.3761 | 4,590 | +0.02(+5.35%) |
May 12, 2016 | 0.3750 | 0.3750 | 0.3530 | 0.3570 | 8,410 | -0.02(-5.56%) |
May 11, 2016 | 0.3755 | 0.3780 | 0.3755 | 0.3780 | 4,073 | +0.01(+2.72%) |
May 10, 2016 | 0.3560 | 0.3730 | 0.3560 | 0.3680 | 14,753 | +0.01(+2.59%) |
May 09, 2016 | 0.3908 | 0.4020 | 0.3584 | 0.3587 | 37,425 | -0.02(-4.95%) |
May 06, 2016 | 0.4190 | 0.4190 | 0.3646 | 0.3774 | 32,225 | -0.02(-6.17%) |
May 05, 2016 | 0.4471 | 0.4471 | 0.4022 | 0.4022 | 9,125 | +0.00(+0.55%) |
May 04, 2016 | 0.4238 | 0.4238 | 0.4000 | 0.4000 | 15,251 | -0.01(-3.15%) |
May 03, 2016 | 0.4297 | 0.4330 | 0.4130 | 0.4130 | 15,500 | -0.02(-5.06%) |