Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.150 | 1.200 | 1.050 | 1.150 | 339,671 | +0.00(+0.44%) |
May 30, 2018 | 1.050 | 1.294 | 1.016 | 1.145 | 1,232,318 | +0.22(+23.78%) |
May 29, 2018 | 0.9250 | 0.9450 | 0.9000 | 0.9250 | 99,393 | -0.02(-2.48%) |
May 25, 2018 | 0.9485 | 0.9485 | 0.9485 | 0 | +0.05(+5.39%) | |
May 24, 2018 | 0.9000 | 0.9250 | 0.8850 | 0.9000 | 81,009 | +0.00(+0.00%) |
May 23, 2018 | 0.9000 | 0.9230 | 0.8725 | 0.9000 | 97,273 | +0.03(+3.39%) |
May 22, 2018 | 0.9200 | 0.9700 | 0.8605 | 0.8705 | 179,679 | -0.08(-8.37%) |
May 21, 2018 | 0.9600 | 0.9800 | 0.9200 | 0.9500 | 112,573 | -0.01(-1.04%) |
May 18, 2018 | 0.9570 | 0.9620 | 0.9200 | 0.9600 | 68,828 | +0.00(+0.29%) |
May 17, 2018 | 0.9500 | 0.9650 | 0.8850 | 0.9573 | 139,227 | +0.01(+0.76%) |
May 16, 2018 | 1.000 | 1.000 | 0.9500 | 0.9500 | 134,205 | -0.05(-5.00%) |
May 15, 2018 | 0.9800 | 1.025 | 0.9750 | 1.000 | 77,470 | +0.02(+2.51%) |
May 14, 2018 | 0.9755 | 1.020 | 0.9525 | 0.9755 | 96,591 | -0.04(-4.36%) |
May 11, 2018 | 0.9750 | 1.025 | 0.9700 | 1.020 | 94,583 | +0.02(+2.46%) |
May 10, 2018 | 1.000 | 1.025 | 0.9750 | 0.9955 | 86,010 | -0.00(-0.45%) |
May 09, 2018 | 1.025 | 1.079 | 0.9750 | 1.000 | 152,281 | -0.03(-2.63%) |
May 08, 2018 | 1.150 | 1.150 | 1.025 | 1.027 | 139,744 | -0.14(-11.85%) |
May 07, 2018 | 1.200 | 1.200 | 1.150 | 1.165 | 48,853 | -0.01(-0.85%) |
May 04, 2018 | 1.150 | 1.200 | 1.075 | 1.175 | 67,244 | +0.02(+2.16%) |
May 03, 2018 | 1.105 | 1.244 | 1.059 | 1.150 | 94,086 | -0.02(-2.11%) |
May 02, 2018 | 1.175 | 1.250 | 1.106 | 1.175 | 146,616 | -0.03(-2.12%) |
May 01, 2018 | 1.200 | 1.245 | 1.175 | 1.200 | 109,659 | +0.01(+0.67%) |
Apr 30, 2018 | 1.111 | 1.251 | 1.100 | 1.192 | 277,073 | +0.08(+7.24%) |
Apr 27, 2018 | 1.150 | 1.150 | 1.050 | 1.112 | 66,563 | +0.07(+6.51%) |
Apr 26, 2018 | 1.100 | 1.100 | 1.002 | 1.044 | 44,324 | -0.03(-2.61%) |
Apr 25, 2018 | 1.000 | 1.100 | 0.9725 | 1.072 | 74,045 | +0.05(+4.94%) |
Apr 24, 2018 | 1.050 | 1.095 | 1.015 | 1.022 | 65,678 | -0.03(-2.71%) |
Apr 23, 2018 | 1.100 | 1.139 | 1.050 | 1.050 | 102,347 | -0.05(-4.20%) |
Apr 20, 2018 | 1.111 | 1.123 | 1.052 | 1.096 | 68,762 | +0.04(+3.49%) |
Apr 19, 2018 | 1.008 | 1.081 | 1.008 | 1.059 | 79,693 | +0.03(+3.07%) |
Apr 18, 2018 | 1.050 | 1.099 | 1.006 | 1.028 | 122,899 | -0.03(-3.02%) |
Apr 17, 2018 | 1.130 | 1.245 | 0.9425 | 1.060 | 384,464 | -0.13(-11.08%) |
Apr 16, 2018 | 1.150 | 1.211 | 1.126 | 1.192 | 82,989 | +0.01(+1.02%) |
Apr 13, 2018 | 1.200 | 1.224 | 1.113 | 1.179 | 265,269 | -0.02(-1.75%) |
Apr 12, 2018 | 1.150 | 1.234 | 1.125 | 1.200 | 222,109 | +0.03(+2.21%) |
Apr 11, 2018 | 1.160 | 1.188 | 1.105 | 1.175 | 150,708 | +0.03(+2.98%) |
Apr 10, 2018 | 1.151 | 1.188 | 1.101 | 1.141 | 134,539 | -0.01(-0.87%) |
Apr 09, 2018 | 1.100 | 1.200 | 1.100 | 1.151 | 206,074 | +0.03(+2.27%) |
Apr 06, 2018 | 1.325 | 1.342 | 1.105 | 1.125 | 280,174 | -0.12(-9.60%) |
Apr 05, 2018 | 1.374 | 1.495 | 1.171 | 1.244 | 918,534 | -0.05(-3.53%) |
Apr 04, 2018 | 1.100 | 1.375 | 1.100 | 1.290 | 756,512 | +0.22(+20.00%) |
Apr 03, 2018 | 0.9400 | 1.100 | 0.9250 | 1.075 | 559,336 | +0.16(+17.23%) |
Apr 02, 2018 | 0.9500 | 0.9900 | 0.9020 | 0.9170 | 206,207 | +0.01(+1.21%) |
Mar 29, 2018 | 0.9060 | 0.9060 | 0.9060 | 0 | -0.00(-0.11%) | |
Mar 28, 2018 | 0.9500 | 1.048 | 0.8640 | 0.9070 | 920,881 | -0.03(-3.51%) |
Mar 27, 2018 | 0.9500 | 0.9875 | 0.9075 | 0.9400 | 180,078 | -0.05(-5.19%) |
Mar 26, 2018 | 1.100 | 1.120 | 0.9255 | 0.9915 | 548,871 | -0.06(-5.93%) |
Mar 23, 2018 | 1.137 | 1.150 | 1.054 | 1.054 | 180,162 | -0.06(-5.00%) |
Mar 22, 2018 | 1.150 | 1.175 | 1.101 | 1.109 | 208,654 | -0.04(-3.52%) |
Mar 21, 2018 | 1.215 | 1.250 | 1.052 | 1.150 | 607,158 | -0.11(-8.91%) |
Mar 20, 2018 | 1.550 | 1.550 | 1.160 | 1.262 | 1,044,659 | -0.18(-12.63%) |
Mar 19, 2018 | 1.550 | 1.600 | 1.360 | 1.445 | 736,340 | -0.09(-6.11%) |
Mar 16, 2018 | 1.475 | 1.550 | 1.431 | 1.539 | 284,219 | +0.04(+2.60%) |
Mar 15, 2018 | 1.550 | 1.550 | 1.407 | 1.500 | 351,236 | +0.01(+1.01%) |
Mar 14, 2018 | 1.500 | 1.500 | 1.403 | 1.485 | 313,868 | +0.02(+1.57%) |
Mar 13, 2018 | 1.550 | 1.575 | 1.455 | 1.462 | 203,525 | -0.06(-4.16%) |
Mar 12, 2018 | 1.544 | 1.550 | 1.476 | 1.526 | 434,328 | -0.09(-5.45%) |
Mar 09, 2018 | 1.550 | 1.649 | 1.500 | 1.613 | 950,177 | +0.12(+7.96%) |
Mar 08, 2018 | 1.500 | 1.575 | 1.458 | 1.494 | 512,186 | +0.03(+2.08%) |
Mar 07, 2018 | 1.377 | 1.464 | 195,055 | +0.01(+0.97%) | ||
Mar 06, 2018 | 1.488 | 1.488 | 1.430 | 1.450 | 167,147 | -0.01(-0.58%) |
Mar 05, 2018 | 1.538 | 1.549 | 1.430 | 1.458 | 322,479 | -0.05(-3.54%) |
Mar 02, 2018 | 1.400 | 1.600 | 1.400 | 1.512 | 520,245 | +0.07(+4.64%) |
Mar 01, 2018 | 1.450 | 1.472 | 1.400 | 1.445 | 283,608 | -0.00(-0.34%) |
Feb 28, 2018 | 1.500 | 1.525 | 1.401 | 1.450 | 238,009 | -0.03(-1.69%) |
Feb 27, 2018 | 1.522 | 1.524 | 1.365 | 1.475 | 619,579 | -0.02(-1.67%) |
Feb 26, 2018 | 1.744 | 1.750 | 1.450 | 1.500 | 1,296,415 | -0.09(-5.90%) |
Feb 23, 2018 | 1.575 | 1.700 | 1.353 | 1.594 | 1,791,611 | +0.04(+2.51%) |
Feb 22, 2018 | 1.555 | 352,047 | -0.14(-8.18%) | |||
Feb 21, 2018 | 2.025 | 2.025 | 1.650 | 1.694 | 524,445 | -0.24(-12.37%) |
Feb 20, 2018 | 2.950 | 2.950 | 1.850 | 1.933 | 1,556,749 | -0.92(-32.19%) |
Feb 16, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.03(+1.06%) | |
Feb 15, 2018 | 2.850 | 2.945 | 2.800 | 2.820 | 314,990 | +0.02(+0.73%) |
Feb 14, 2018 | 2.642 | 2.950 | 2.551 | 2.800 | 271,629 | +0.21(+8.24%) |
Feb 13, 2018 | 2.625 | 2.660 | 2.500 | 2.587 | 109,147 | -0.04(-1.47%) |
Feb 12, 2018 | 2.250 | 2.725 | 2.225 | 2.625 | 535,770 | +0.41(+18.51%) |
Feb 09, 2018 | 2.307 | 2.375 | 2.150 | 2.215 | 161,425 | -0.08(-3.70%) |
Feb 08, 2018 | 2.350 | 2.400 | 2.260 | 2.300 | 73,946 | -0.03(-1.35%) |
Feb 07, 2018 | 2.300 | 2.350 | 2.300 | 2.332 | 39,222 | +0.07(+3.14%) |
Feb 06, 2018 | 2.250 | 2.375 | 2.200 | 2.260 | 65,402 | +0.01(+0.47%) |
Feb 05, 2018 | 2.300 | 2.340 | 2.255 | 2.250 | 194,678 | -0.04(-1.55%) |
Feb 02, 2018 | 2.296 | 2.365 | 2.190 | 2.285 | 174,221 | -0.01(-0.63%) |
Feb 01, 2018 | 2.335 | 2.335 | 2.159 | 2.300 | 150,164 | -0.03(-1.31%) |
Jan 31, 2018 | 2.474 | 2.474 | 2.251 | 2.330 | 104,964 | -0.01(-0.58%) |
Jan 30, 2018 | 2.475 | 2.475 | 2.300 | 2.344 | 88,286 | -0.11(-4.40%) |
Jan 29, 2018 | 2.450 | 2.486 | 2.329 | 2.452 | 129,857 | +0.09(+3.92%) |
Jan 26, 2018 | 2.500 | 2.500 | 2.273 | 2.360 | 138,471 | +0.06(+2.59%) |
Jan 25, 2018 | 2.393 | 2.393 | 2.255 | 2.300 | 78,303 | +0.05(+2.22%) |
Jan 24, 2018 | 2.420 | 2.420 | 2.200 | 2.250 | 131,865 | -0.11(-4.62%) |
Jan 23, 2018 | 2.321 | 2.400 | 2.321 | 2.359 | 109,351 | -0.01(-0.25%) |
Jan 22, 2018 | 2.450 | 2.450 | 2.325 | 2.365 | 170,869 | -0.08(-3.45%) |
Jan 19, 2018 | 2.425 | 2.450 | 2.300 | 2.450 | 148,823 | +0.04(+1.66%) |
Jan 18, 2018 | 2.510 | 2.511 | 2.355 | 2.409 | 183,106 | -0.10(-4.00%) |
Jan 17, 2018 | 2.600 | 2.600 | 2.501 | 2.510 | 92,719 | -0.09(-3.42%) |
Jan 16, 2018 | 2.650 | 2.650 | 2.510 | 2.599 | 186,990 | -0.05(-1.92%) |
Jan 12, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.00(-0.06%) | |
Jan 11, 2018 | 2.650 | 2.689 | 2.550 | 2.651 | 200,697 | +0.01(+0.53%) |
Jan 10, 2018 | 2.739 | 2.747 | 2.630 | 2.638 | 195,368 | -0.11(-4.04%) |
Jan 09, 2018 | 2.827 | 2.865 | 2.650 | 2.748 | 145,998 | -0.03(-0.95%) |
Jan 08, 2018 | 2.781 | 2.820 | 2.725 | 2.775 | 187,410 | +0.02(+0.56%) |
Jan 05, 2018 | 2.895 | 2.895 | 2.701 | 2.760 | 170,464 | -0.08(-2.87%) |
Jan 04, 2018 | 2.700 | 2.875 | 2.682 | 2.841 | 213,151 | +0.14(+5.22%) |
Jan 03, 2018 | 2.692 | 2.750 | 2.630 | 2.700 | 111,535 | +0.05(+1.89%) |
Jan 02, 2018 | 2.599 | 2.700 | 2.550 | 2.650 | 187,361 | +0.14(+5.58%) |
Dec 29, 2017 | 2.510 | 2.510 | 2.510 | 0 | -0.07(-2.54%) | |
Dec 28, 2017 | 2.750 | 2.750 | 2.425 | 2.575 | 572,810 | -0.12(-4.61%) |
Dec 27, 2017 | 2.846 | 2.850 | 2.587 | 2.700 | 340,350 | -0.10(-3.57%) |
Dec 26, 2017 | 2.904 | 2.919 | 2.706 | 2.800 | 240,073 | -0.10(-3.45%) |
Dec 22, 2017 | 2.919 | 2.942 | 2.850 | 2.900 | 197,555 | -0.05(-1.69%) |
Dec 21, 2017 | 2.835 | 2.997 | 2.751 | 2.950 | 691,459 | +0.19(+7.06%) |
Dec 20, 2017 | 2.844 | 2.844 | 2.700 | 2.756 | 290,659 | -0.09(-3.32%) |
Dec 19, 2017 | 2.837 | 2.857 | 2.812 | 2.850 | 187,520 | -0.01(-0.25%) |
Dec 18, 2017 | 3.000 | 3.000 | 2.850 | 2.857 | 149,833 | -0.02(-0.56%) |
Dec 15, 2017 | 2.900 | 2.947 | 2.850 | 2.873 | 257,151 | +0.07(+2.61%) |
Dec 14, 2017 | 2.900 | 2.936 | 2.800 | 2.800 | 145,973 | -0.08(-2.61%) |
Dec 13, 2017 | 3.042 | 3.045 | 2.850 | 2.875 | 95,199 | -0.09(-2.89%) |
Dec 12, 2017 | 3.100 | 3.111 | 2.900 | 2.961 | 173,920 | -0.08(-2.62%) |
Dec 11, 2017 | 3.151 | 3.175 | 2.750 | 3.040 | 410,581 | +0.23(+8.28%) |
Dec 08, 2017 | 2.749 | 2.808 | 2.662 | 2.808 | 63,304 | +0.06(+2.11%) |
Dec 07, 2017 | 2.844 | 2.890 | 2.650 | 2.749 | 176,580 | -0.06(-2.24%) |
Dec 06, 2017 | 3.050 | 3.099 | 2.300 | 2.812 | 336,767 | -0.26(-8.54%) |
Dec 05, 2017 | 3.050 | 3.175 | 2.975 | 3.075 | 298,172 | -0.07(-2.27%) |
Dec 04, 2017 | 2.900 | 3.275 | 2.811 | 3.147 | 939,066 | +0.47(+17.60%) |
Dec 01, 2017 | 2.874 | 2.925 | 2.675 | 2.675 | 98,945 | -0.27(-9.29%) |
Nov 30, 2017 | 2.650 | 2.950 | 2.575 | 2.950 | 347,622 | +0.32(+12.36%) |
Nov 29, 2017 | 2.550 | 2.675 | 2.481 | 2.625 | 242,816 | +0.08(+3.24%) |
Nov 28, 2017 | 2.636 | 2.650 | 2.510 | 2.542 | 123,567 | -0.11(-4.06%) |
Nov 27, 2017 | 2.587 | 2.665 | 2.555 | 2.650 | 100,849 | +0.05(+1.92%) |
Nov 24, 2017 | 2.550 | 2.650 | 2.523 | 2.600 | 53,285 | -0.04(-1.37%) |
Nov 22, 2017 | 2.626 | 2.675 | 2.505 | 2.636 | 128,012 | +0.04(+1.38%) |
Nov 21, 2017 | 2.610 | 2.675 | 2.555 | 2.600 | 120,122 | +0.02(+0.95%) |
Nov 20, 2017 | 2.600 | 2.651 | 2.516 | 2.575 | 144,963 | +0.08(+3.02%) |
Nov 17, 2017 | 2.450 | 2.500 | 2.400 | 2.500 | 86,606 | +0.10(+4.17%) |
Nov 16, 2017 | 2.510 | 2.600 | 2.400 | 2.400 | 131,190 | -0.11(-4.36%) |
Nov 15, 2017 | 2.350 | 2.613 | 2.350 | 2.510 | 112,254 | +0.12(+5.00%) |
Nov 14, 2017 | 2.500 | 2.599 | 2.264 | 2.390 | 256,498 | -0.16(-6.27%) |
Nov 13, 2017 | 2.760 | 2.800 | 2.500 | 2.550 | 239,988 | -0.20(-7.36%) |
Nov 10, 2017 | 2.700 | 2.877 | 2.600 | 2.752 | 195,534 | -0.00(-0.02%) |
Nov 09, 2017 | 2.650 | 2.950 | 2.640 | 2.753 | 123,377 | +0.11(+4.32%) |
Nov 08, 2017 | 2.897 | 2.897 | 2.600 | 2.639 | 181,212 | -0.24(-8.21%) |
Nov 07, 2017 | 3.000 | 3.000 | 2.853 | 2.875 | 111,115 | -0.12(-4.13%) |
Nov 06, 2017 | 3.150 | 3.200 | 2.863 | 2.999 | 115,883 | -0.17(-5.39%) |
Nov 03, 2017 | 3.050 | 3.215 | 2.901 | 3.170 | 171,882 | +0.17(+5.67%) |
Nov 02, 2017 | 2.794 | 3.050 | 2.700 | 3.000 | 148,882 | +0.20(+7.18%) |
Nov 01, 2017 | 2.779 | 2.845 | 2.700 | 2.799 | 59,224 | +0.04(+1.54%) |
Oct 31, 2017 | 2.777 | 2.800 | 2.625 | 2.756 | 114,881 | -0.02(-0.76%) |
Oct 30, 2017 | 2.900 | 2.900 | 2.725 | 2.777 | 91,254 | -0.11(-3.89%) |
Oct 27, 2017 | 2.900 | 2.900 | 2.752 | 2.890 | 93,032 | +0.06(+2.12%) |
Oct 26, 2017 | 2.800 | 2.900 | 2.650 | 2.830 | 119,298 | +0.02(+0.53%) |
Oct 25, 2017 | 2.900 | 2.950 | 2.658 | 2.815 | 102,315 | -0.04(-1.23%) |
Oct 24, 2017 | 2.900 | 2.998 | 2.765 | 2.850 | 223,468 | -0.06(-2.15%) |
Oct 23, 2017 | 3.090 | 3.168 | 2.901 | 2.913 | 138,681 | -0.13(-4.35%) |
Oct 20, 2017 | 2.955 | 3.050 | 2.933 | 3.045 | 169,909 | +0.04(+1.50%) |
Oct 19, 2017 | 3.170 | 3.170 | 2.955 | 3.000 | 197,739 | -0.09(-2.91%) |
Oct 18, 2017 | 3.050 | 3.300 | 2.910 | 3.090 | 464,464 | +0.17(+5.84%) |
Oct 17, 2017 | 2.950 | 3.150 | 2.850 | 2.920 | 236,226 | -0.06(-2.05%) |
Oct 16, 2017 | 3.179 | 3.200 | 2.900 | 2.981 | 315,643 | -0.21(-6.60%) |
Oct 13, 2017 | 3.350 | 3.449 | 3.151 | 3.191 | 351,934 | -0.20(-5.97%) |
Oct 12, 2017 | 3.788 | 3.788 | 3.316 | 3.393 | 728,770 | -0.36(-9.51%) |
Oct 11, 2017 | 3.300 | 3.845 | 3.205 | 3.750 | 1,274,541 | +0.51(+15.76%) |
Oct 10, 2017 | 3.200 | 3.400 | 3.125 | 3.240 | 411,716 | +0.13(+4.31%) |
Oct 09, 2017 | 3.100 | 3.153 | 3.050 | 3.106 | 205,277 | +0.04(+1.32%) |
Oct 06, 2017 | 3.200 | 3.200 | 2.913 | 3.065 | 223,549 | -0.19(-5.69%) |
Oct 05, 2017 | 2.900 | 3.250 | 2.876 | 3.250 | 229,474 | +0.25(+8.33%) |
Oct 04, 2017 | 3.105 | 3.250 | 2.950 | 3.000 | 452,718 | -0.20(-6.26%) |
Oct 03, 2017 | 3.598 | 3.875 | 3.100 | 3.200 | 1,763,877 | -0.25(-7.23%) |
Oct 02, 2017 | 2.600 | 3.600 | 2.600 | 3.450 | 1,890,592 | +0.85(+32.69%) |
Sep 29, 2017 | 2.450 | 2.700 | 2.406 | 2.600 | 583,369 | +0.15(+6.12%) |
Sep 28, 2017 | 2.450 | 2.475 | 2.325 | 2.450 | 249,261 | +0.05(+2.08%) |
Sep 27, 2017 | 2.400 | 2.271 | 2.400 | 180,578 | +0.05(+2.15%) | |
Sep 26, 2017 | 2.500 | 2.500 | 2.205 | 2.349 | 213,136 | -0.05(-2.12%) |
Sep 25, 2017 | 2.400 | 2.636 | 2.400 | 2.401 | 759,437 | +0.05(+2.15%) |
Sep 22, 2017 | 2.200 | 2.362 | 2.150 | 2.350 | 255,024 | +0.24(+11.37%) |
Sep 21, 2017 | 2.050 | 2.150 | 2.050 | 2.110 | 82,579 | +0.10(+4.95%) |
Sep 20, 2017 | 2.050 | 2.075 | 2.007 | 2.010 | 47,116 | -0.04(-1.93%) |
Sep 19, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 48,951 | -0.05(-2.38%) |
Sep 18, 2017 | 2.100 | 2.250 | 2.040 | 2.100 | 137,461 | +0.00(+0.00%) |
Sep 15, 2017 | 2.000 | 2.100 | 1.940 | 2.100 | 63,740 | +0.09(+4.48%) |
Sep 14, 2017 | 2.000 | 2.050 | 1.910 | 2.010 | 72,059 | +0.03(+1.28%) |
Sep 13, 2017 | 2.026 | 2.090 | 1.950 | 1.984 | 140,510 | -0.11(-5.05%) |
Sep 12, 2017 | 2.100 | 2.106 | 1.907 | 2.090 | 95,790 | +0.00(+0.24%) |
Sep 11, 2017 | 2.225 | 2.225 | 2.065 | 2.085 | 115,181 | -0.06(-3.02%) |
Sep 08, 2017 | 2.235 | 2.235 | 2.100 | 2.150 | 80,290 | -0.01(-0.26%) |
Sep 07, 2017 | 2.159 | 2.225 | 2.031 | 2.155 | 125,654 | -0.07(-3.01%) |
Sep 06, 2017 | 2.318 | 2.318 | 2.150 | 2.223 | 71,450 | -0.00(-0.09%) |
Sep 05, 2017 | 2.500 | 2.500 | 2.100 | 2.224 | 142,819 | -0.20(-8.27%) |
Sep 01, 2017 | 2.550 | 2.600 | 2.400 | 2.425 | 94,638 | -0.05(-2.02%) |
Aug 31, 2017 | 2.447 | 2.575 | 2.405 | 2.475 | 117,335 | +0.08(+3.13%) |
Aug 30, 2017 | 2.575 | 2.625 | 2.313 | 2.400 | 190,844 | -0.15(-5.88%) |
Aug 29, 2017 | 2.600 | 2.700 | 2.500 | 2.550 | 408,206 | -0.12(-4.67%) |
Aug 28, 2017 | 2.300 | 2.700 | 2.125 | 2.675 | 812,545 | +0.50(+22.99%) |
Aug 25, 2017 | 2.093 | 2.200 | 2.050 | 2.175 | 263,527 | +0.11(+5.45%) |
Aug 24, 2017 | 2.095 | 2.144 | 2.022 | 2.062 | 55,938 | +0.04(+2.05%) |
Aug 23, 2017 | 2.019 | 2.050 | 1.901 | 2.021 | 59,610 | +0.12(+6.35%) |
Aug 22, 2017 | 1.905 | 2.050 | 1.825 | 1.901 | 54,426 | -0.20(-9.50%) |
Aug 21, 2017 | 2.144 | 2.224 | 1.900 | 2.100 | 73,854 | +0.00(+0.00%) |
Aug 18, 2017 | 2.200 | 2.200 | 2.075 | 2.100 | 132,073 | -0.02(-1.18%) |
Aug 17, 2017 | 1.989 | 2.150 | 1.810 | 2.125 | 247,607 | +0.20(+10.33%) |
Aug 16, 2017 | 1.923 | 1.989 | 1.858 | 1.926 | 80,395 | +0.08(+4.11%) |
Aug 15, 2017 | 1.847 | 1.850 | 1.750 | 1.850 | 31,046 | +0.08(+4.23%) |
Aug 14, 2017 | 1.748 | 1.800 | 1.610 | 1.775 | 89,230 | +0.10(+5.97%) |
Aug 11, 2017 | 1.750 | 1.891 | 1.650 | 1.675 | 68,945 | -0.08(-4.31%) |
Aug 10, 2017 | 1.900 | 2.000 | 1.650 | 1.750 | 135,431 | -0.07(-4.00%) |
Aug 09, 2017 | 1.800 | 1.950 | 1.800 | 1.823 | 120,583 | -0.05(-2.56%) |
Aug 08, 2017 | 1.915 | 1.944 | 1.761 | 1.871 | 75,076 | -0.03(-1.50%) |
Aug 07, 2017 | 1.950 | 1.950 | 1.800 | 1.900 | 139,620 | +0.10(+5.64%) |
Aug 04, 2017 | 1.750 | 1.850 | 1.750 | 1.798 | 75,222 | -0.05(-2.52%) |
Aug 03, 2017 | 1.942 | 1.942 | 1.683 | 1.845 | 169,192 | -0.06(-2.92%) |
Aug 02, 2017 | 1.951 | 2.250 | 1.845 | 1.901 | 709,599 | +0.13(+7.49%) |
Aug 01, 2017 | 1.825 | 1.875 | 1.745 | 1.768 | 77,018 | -0.09(-5.02%) |
Jul 31, 2017 | 1.978 | 1.978 | 1.802 | 1.861 | 37,653 | -0.01(-0.29%) |
Jul 28, 2017 | 1.780 | 1.950 | 1.755 | 1.867 | 43,406 | +0.03(+1.61%) |
Jul 27, 2017 | 1.900 | 2.000 | 1.750 | 1.837 | 144,690 | -0.06(-3.01%) |
Jul 26, 2017 | 1.925 | 2.059 | 1.875 | 1.895 | 69,815 | -0.06(-2.85%) |
Jul 25, 2017 | 2.075 | 2.075 | 1.950 | 1.950 | 42,471 | -0.14(-6.83%) |
Jul 24, 2017 | 2.150 | 2.150 | 1.950 | 2.093 | 32,584 | +0.03(+1.55%) |
Jul 21, 2017 | 2.050 | 2.150 | 2.001 | 2.061 | 59,872 | +0.06(+3.05%) |
Jul 20, 2017 | 1.905 | 2.050 | 1.905 | 2.000 | 78,738 | +0.10(+5.26%) |
Jul 19, 2017 | 1.950 | 2.000 | 1.900 | 1.900 | 43,219 | -0.06(-3.01%) |
Jul 18, 2017 | 2.023 | 2.023 | 1.901 | 1.959 | 35,247 | +0.01(+0.46%) |
Jul 17, 2017 | 1.950 | 2.050 | 1.900 | 1.950 | 46,009 | +0.00(+0.00%) |
Jul 14, 2017 | 2.000 | 2.000 | 1.900 | 1.950 | 35,544 | -0.01(-0.41%) |
Jul 13, 2017 | 2.002 | 2.002 | 1.855 | 1.958 | 45,413 | +0.03(+1.71%) |
Jul 12, 2017 | 2.025 | 2.074 | 1.800 | 1.925 | 137,180 | -0.10(-5.17%) |
Jul 11, 2017 | 2.122 | 2.122 | 2.030 | 2.030 | 41,621 | +0.00(+0.00%) |
Jul 10, 2017 | 2.100 | 2.148 | 2.025 | 2.030 | 70,156 | -0.08(-3.77%) |
Jul 07, 2017 | 2.105 | 2.182 | 2.050 | 2.110 | 54,116 | +0.00(+0.07%) |
Jul 06, 2017 | 2.147 | 2.160 | 2.027 | 2.108 | 54,447 | +0.01(+0.33%) |
Jul 05, 2017 | 2.150 | 2.165 | 2.100 | 2.101 | 39,971 | -0.07(-3.09%) |
Jul 03, 2017 | 2.150 | 2.292 | 2.142 | 2.168 | 64,160 | +0.03(+1.21%) |
Jun 30, 2017 | 2.260 | 2.335 | 2.057 | 2.142 | 72,080 | -0.12(-5.22%) |
Jun 29, 2017 | 2.450 | 2.450 | 2.228 | 2.260 | 40,667 | -0.09(-3.87%) |
Jun 28, 2017 | 2.300 | 2.425 | 2.160 | 2.351 | 166,656 | +0.01(+0.56%) |
Jun 27, 2017 | 2.291 | 2.500 | 2.251 | 2.338 | 177,138 | -0.02(-0.89%) |
Jun 26, 2017 | 2.274 | 2.500 | 2.273 | 2.359 | 242,955 | +0.11(+4.84%) |
Jun 23, 2017 | 2.200 | 2.375 | 2.126 | 2.250 | 108,111 | +0.09(+4.31%) |
Jun 22, 2017 | 2.050 | 2.200 | 2.027 | 2.157 | 43,233 | +0.08(+3.70%) |
Jun 21, 2017 | 2.150 | 2.224 | 2.078 | 2.080 | 36,786 | -0.11(-5.13%) |
Jun 20, 2017 | 2.244 | 2.244 | 2.075 | 2.192 | 66,895 | -0.05(-2.32%) |
Jun 19, 2017 | 2.200 | 2.250 | 2.025 | 2.244 | 120,640 | +0.09(+4.40%) |
Jun 16, 2017 | 2.280 | 2.325 | 2.150 | 2.150 | 34,937 | -0.18(-7.53%) |
Jun 15, 2017 | 2.392 | 2.400 | 2.206 | 2.325 | 27,376 | +0.03(+1.09%) |
Jun 14, 2017 | 2.300 | 2.377 | 2.163 | 2.300 | 49,961 | +0.00(+0.00%) |
Jun 13, 2017 | 2.125 | 2.350 | 2.125 | 2.300 | 33,382 | +0.17(+8.24%) |
Jun 12, 2017 | 2.150 | 2.425 | 2.110 | 2.125 | 45,542 | -0.07(-3.19%) |
Jun 09, 2017 | 2.250 | 2.250 | 2.151 | 2.195 | 24,906 | +0.00(+0.09%) |
Jun 08, 2017 | 2.078 | 2.263 | 2.075 | 2.193 | 25,068 | +0.10(+4.83%) |
Jun 07, 2017 | 2.156 | 2.300 | 2.057 | 2.092 | 36,276 | -0.11(-4.91%) |
Jun 06, 2017 | 2.250 | 2.425 | 2.079 | 2.200 | 58,993 | -0.04(-1.83%) |
Jun 05, 2017 | 2.275 | 2.275 | 2.082 | 2.241 | 68,662 | +0.04(+1.82%) |
Jun 02, 2017 | 2.150 | 2.300 | 2.054 | 2.201 | 68,219 | +0.05(+2.37%) |