Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.7543 | 0.8016 | 0.7325 | 0.7800 | 163,075 | -0.02(-1.89%) |
Jun 28, 2018 | 0.7750 | 0.7960 | 0.6884 | 0.7950 | 177,989 | +0.02(+1.92%) |
Jun 27, 2018 | 0.8137 | 0.8137 | 0.7800 | 0.7800 | 57,396 | -0.04(-4.32%) |
Jun 26, 2018 | 0.8180 | 0.8205 | 0.8000 | 0.8152 | 52,680 | -0.00(-0.59%) |
Jun 25, 2018 | 0.8446 | 0.9100 | 0.8103 | 0.8200 | 72,130 | -0.07(-7.58%) |
Jun 22, 2018 | 0.8200 | 0.9000 | 0.8100 | 0.8872 | 355,500 | +0.06(+7.80%) |
Jun 21, 2018 | 0.8040 | 0.8380 | 0.8026 | 0.8230 | 53,072 | -0.01(-1.08%) |
Jun 20, 2018 | 0.8274 | 0.8448 | 0.8200 | 0.8320 | 38,776 | -0.01(-0.95%) |
Jun 19, 2018 | 0.8988 | 0.9041 | 0.7900 | 0.8400 | 140,945 | -0.06(-6.66%) |
Jun 18, 2018 | 0.8945 | 0.9106 | 0.8486 | 0.8999 | 57,750 | -0.02(-2.50%) |
Jun 15, 2018 | 0.9201 | 0.9000 | 0.9230 | 20,650 | +0.00(+0.32%) | |
Jun 14, 2018 | 0.9344 | 0.9471 | 0.9122 | 0.9201 | 89,714 | +0.00(+0.01%) |
Jun 13, 2018 | 1.000 | 1.000 | 0.9200 | 0.9200 | 39,305 | -0.02(-1.75%) |
Jun 12, 2018 | 0.9536 | 0.9551 | 0.9200 | 0.9364 | 58,325 | -0.01(-1.04%) |
Jun 11, 2018 | 0.9620 | 1.010 | 0.9282 | 0.9462 | 52,505 | -0.01(-1.47%) |
Jun 08, 2018 | 0.9861 | 1.010 | 0.9603 | 0.9603 | 21,323 | -0.06(-5.85%) |
Jun 07, 2018 | 1.023 | 1.095 | 0.9602 | 1.020 | 142,315 | -0.02(-1.92%) |
Jun 06, 2018 | 0.9550 | 1.050 | 0.9500 | 1.040 | 139,122 | +0.11(+11.83%) |
Jun 05, 2018 | 0.9240 | 0.9500 | 0.9240 | 0.9300 | 58,789 | -0.01(-1.15%) |
Jun 04, 2018 | 0.9850 | 0.9850 | 0.9220 | 0.9408 | 62,916 | -0.00(-0.44%) |
Jun 01, 2018 | 0.9032 | 0.9537 | 0.9000 | 0.9450 | 112,766 | +0.02(+2.39%) |
May 31, 2018 | 0.9300 | 0.9359 | 0.8900 | 0.9230 | 37,060 | -0.01(-1.40%) |
May 30, 2018 | 0.9200 | 0.9373 | 0.8701 | 0.9361 | 120,535 | +0.02(+1.75%) |
May 29, 2018 | 0.8678 | 0.9200 | 0.8553 | 0.9200 | 96,202 | +0.02(+2.22%) |
May 25, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.02(+2.14%) | |
May 24, 2018 | 0.8720 | 0.9000 | 0.8600 | 0.8812 | 52,042 | -0.01(-1.16%) |
May 23, 2018 | 0.8941 | 0.8999 | 0.8621 | 0.8915 | 57,724 | +0.00(+0.18%) |
May 22, 2018 | 0.8956 | 0.9399 | 0.8760 | 0.8899 | 193,900 | -0.04(-4.31%) |
May 21, 2018 | 0.9200 | 0.9300 | 0.8678 | 0.9300 | 88,689 | +0.05(+5.68%) |
May 18, 2018 | 0.9320 | 0.9740 | 0.8749 | 0.8800 | 87,905 | -0.02(-2.22%) |
May 17, 2018 | 0.8869 | 0.9410 | 0.8600 | 0.9000 | 113,813 | +0.02(+2.52%) |
May 16, 2018 | 1.010 | 1.059 | 0.8700 | 0.8779 | 262,169 | -0.13(-13.07%) |
May 15, 2018 | 0.9245 | 1.014 | 0.9182 | 1.010 | 306,989 | +0.11(+12.21%) |
May 14, 2018 | 0.9000 | 0.9842 | 0.8799 | 0.9000 | 396,694 | +0.05(+5.87%) |
May 11, 2018 | 0.8807 | 0.9004 | 0.8320 | 0.8501 | 153,675 | -0.03(-3.65%) |
May 10, 2018 | 0.8640 | 0.8998 | 0.8520 | 0.8823 | 33,516 | +0.03(+3.80%) |
May 09, 2018 | 0.9203 | 0.9500 | 0.8440 | 0.8500 | 106,250 | -0.09(-9.57%) |
May 08, 2018 | 0.9145 | 0.9400 | 0.9000 | 0.9400 | 77,659 | +0.00(+0.50%) |
May 07, 2018 | 0.9523 | 0.9650 | 0.9100 | 0.9353 | 44,398 | +0.02(+2.22%) |
May 04, 2018 | 0.9483 | 0.9620 | 0.8672 | 0.9150 | 195,103 | -0.06(-6.25%) |
May 03, 2018 | 1.000 | 1.000 | 0.9180 | 0.9760 | 81,902 | +0.03(+2.74%) |
May 02, 2018 | 0.9594 | 0.9750 | 0.9500 | 0.9500 | 72,080 | -0.02(-1.74%) |
May 01, 2018 | 0.9520 | 0.9800 | 0.9345 | 0.9668 | 61,071 | +0.01(+1.50%) |
Apr 30, 2018 | 0.9800 | 1.000 | 0.9460 | 0.9525 | 80,472 | -0.03(-2.88%) |
Apr 27, 2018 | 0.9520 | 0.9900 | 0.9200 | 0.9807 | 144,823 | +0.00(+0.49%) |
Apr 26, 2018 | 1.056 | 1.080 | 0.9500 | 0.9760 | 224,282 | -0.07(-7.05%) |
Apr 25, 2018 | 1.063 | 1.071 | 1.048 | 1.050 | 61,457 | -0.02(-1.87%) |
Apr 24, 2018 | 1.140 | 1.140 | 1.050 | 1.070 | 70,467 | -0.07(-6.14%) |
Apr 23, 2018 | 1.133 | 1.149 | 1.110 | 1.140 | 36,290 | -0.04(-3.64%) |
Apr 20, 2018 | 1.160 | 1.270 | 1.140 | 1.183 | 118,805 | -0.05(-3.81%) |
Apr 19, 2018 | 1.100 | 1.230 | 1.054 | 1.230 | 78,836 | +0.13(+11.81%) |
Apr 18, 2018 | 1.100 | 1.117 | 1.070 | 1.100 | 78,295 | +0.00(+0.00%) |
Apr 17, 2018 | 1.104 | 1.124 | 1.087 | 1.100 | 48,399 | +0.01(+0.92%) |
Apr 16, 2018 | 1.120 | 1.170 | 1.080 | 1.090 | 51,094 | -0.09(-7.39%) |
Apr 13, 2018 | 1.250 | 1.250 | 1.130 | 1.177 | 109,710 | -0.03(-2.72%) |
Apr 12, 2018 | 1.240 | 1.240 | 1.198 | 1.210 | 19,107 | +0.01(+0.83%) |
Apr 11, 2018 | 1.236 | 1.289 | 1.200 | 1.200 | 80,562 | -0.03(-2.44%) |
Apr 10, 2018 | 1.290 | 1.290 | 1.180 | 1.230 | 62,031 | +0.00(+0.03%) |
Apr 09, 2018 | 1.218 | 1.240 | 1.200 | 1.230 | 64,588 | -0.03(-2.41%) |
Apr 06, 2018 | 1.243 | 1.260 | 1.230 | 1.260 | 60,625 | +0.04(+3.28%) |
Apr 05, 2018 | 1.269 | 1.290 | 1.201 | 1.220 | 83,087 | -0.01(-0.81%) |
Apr 04, 2018 | 1.150 | 1.230 | 1.134 | 1.230 | 90,752 | +0.03(+2.51%) |
Apr 03, 2018 | 1.190 | 1.200 | 1.140 | 1.200 | 28,001 | -0.02(-1.35%) |
Apr 02, 2018 | 1.240 | 1.280 | 1.140 | 1.216 | 74,885 | -0.03(-2.70%) |
Mar 29, 2018 | 1.250 | 1.250 | 1.250 | 0 | -0.04(-3.10%) | |
Mar 28, 2018 | 1.400 | 1.400 | 1.237 | 1.290 | 63,868 | -0.01(-0.77%) |
Mar 27, 2018 | 1.240 | 1.337 | 1.150 | 1.300 | 110,524 | +0.06(+4.84%) |
Mar 26, 2018 | 1.420 | 1.420 | 1.200 | 1.240 | 88,659 | -0.15(-10.79%) |
Mar 23, 2018 | 1.480 | 1.480 | 1.355 | 1.390 | 119,292 | -0.02(-1.42%) |
Mar 22, 2018 | 1.360 | 1.410 | 1.355 | 1.410 | 86,237 | +0.07(+5.22%) |
Mar 21, 2018 | 1.369 | 1.400 | 1.290 | 1.340 | 143,594 | +0.00(+0.08%) |
Mar 20, 2018 | 1.530 | 1.550 | 1.281 | 1.339 | 555,298 | -0.16(-10.74%) |
Mar 16, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.10(+7.14%) | |
Mar 15, 2018 | 1.318 | 1.413 | 1.318 | 1.400 | 114,592 | +0.05(+3.70%) |
Mar 14, 2018 | 1.347 | 1.390 | 1.280 | 1.350 | 119,131 | +0.01(+0.75%) |
Mar 13, 2018 | 1.298 | 1.340 | 1.260 | 1.340 | 94,746 | +0.03(+2.29%) |
Mar 12, 2018 | 1.254 | 1.310 | 1.237 | 1.310 | 62,511 | +0.01(+0.94%) |
Mar 09, 2018 | 1.349 | 1.349 | 1.250 | 1.298 | 88,622 | +0.03(+2.46%) |
Mar 08, 2018 | 1.180 | 1.280 | 1.161 | 1.267 | 112,439 | +0.04(+3.06%) |
Mar 07, 2018 | 1.280 | 1.310 | 1.148 | 1.229 | 273,555 | -0.05(-3.98%) |
Mar 06, 2018 | 1.209 | 1.290 | 1.207 | 1.280 | 176,931 | +0.09(+7.74%) |
Mar 05, 2018 | 1.200 | 1.204 | 1.100 | 1.188 | 214,543 | +0.04(+3.23%) |
Mar 02, 2018 | 1.004 | 1.151 | 0.9922 | 1.151 | 133,830 | +0.16(+16.63%) |
Mar 01, 2018 | 0.9553 | 0.9925 | 0.9338 | 0.9867 | 32,017 | +0.01(+1.05%) |
Feb 28, 2018 | 0.9749 | 1.010 | 0.9500 | 0.9764 | 19,380 | +0.03(+2.78%) |
Feb 27, 2018 | 0.9789 | 0.9800 | 0.9500 | 0.9500 | 71,465 | -0.03(-3.06%) |
Feb 26, 2018 | 1.030 | 1.040 | 0.9800 | 0.9800 | 47,697 | -0.05(-4.78%) |
Feb 23, 2018 | 0.9974 | 1.029 | 0.9974 | 1.029 | 54,360 | +0.04(+3.96%) |
Feb 22, 2018 | 0.9422 | 1.010 | 0.9230 | 0.9900 | 63,040 | +0.05(+5.00%) |
Feb 21, 2018 | 0.9600 | 0.9760 | 0.9239 | 0.9429 | 97,350 | -0.02(-2.02%) |
Feb 20, 2018 | 1.042 | 1.042 | 0.9385 | 0.9623 | 199,200 | -0.08(-7.47%) |
Feb 16, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.05(-4.59%) | |
Feb 15, 2018 | 1.046 | 1.090 | 1.010 | 1.090 | 116,190 | +0.06(+5.83%) |
Feb 14, 2018 | 1.020 | 1.063 | 1.000 | 1.030 | 47,700 | -0.04(-4.11%) |
Feb 13, 2018 | 1.094 | 1.094 | 1.020 | 1.074 | 18,400 | +0.01(+1.34%) |
Feb 12, 2018 | 1.053 | 1.089 | 1.017 | 1.060 | 83,055 | +0.03(+2.91%) |
Feb 09, 2018 | 1.038 | 1.051 | 1.007 | 1.030 | 52,688 | -0.09(-8.04%) |
Feb 08, 2018 | 1.190 | 1.190 | 1.029 | 1.120 | 44,218 | -0.03(-2.61%) |
Feb 07, 2018 | 1.130 | 1.150 | 1.075 | 1.150 | 63,636 | +0.09(+8.49%) |
Feb 06, 2018 | 1.080 | 1.120 | 1.030 | 1.060 | 58,218 | -0.10(-8.62%) |
Feb 05, 2018 | 1.160 | 1.160 | 1.160 | 1.160 | 56,725 | -0.05(-4.52%) |
Feb 02, 2018 | 1.200 | 1.220 | 1.177 | 1.215 | 63,900 | -0.01(-0.42%) |
Feb 01, 2018 | 1.230 | 1.250 | 1.198 | 1.220 | 113,262 | -0.05(-3.86%) |
Jan 31, 2018 | 1.230 | 1.270 | 1.190 | 1.269 | 31,461 | +0.03(+2.67%) |
Jan 30, 2018 | 1.270 | 1.240 | 1.122 | 1.236 | 21,865 | -0.00(-0.32%) |
Jan 29, 2018 | 1.240 | 1.240 | 1.213 | 1.240 | 18,144 | +0.00(+0.00%) |
Jan 26, 2018 | 1.122 | 1.240 | 1.011 | 1.240 | 228,903 | +0.08(+6.64%) |
Jan 25, 2018 | 1.250 | 1.250 | 1.140 | 1.163 | 69,604 | -0.09(-6.98%) |
Jan 24, 2018 | 1.140 | 1.266 | 1.140 | 1.250 | 48,245 | +0.06(+5.04%) |
Jan 23, 2018 | 1.260 | 1.260 | 1.150 | 1.190 | 159,526 | -0.06(-4.92%) |
Jan 22, 2018 | 1.250 | 1.290 | 1.195 | 1.252 | 84,605 | -0.02(-1.45%) |
Jan 19, 2018 | 1.370 | 1.370 | 1.266 | 1.270 | 205,480 | -0.05(-3.72%) |
Jan 18, 2018 | 1.340 | 1.360 | 1.308 | 1.319 | 62,825 | +0.00(+0.01%) |
Jan 17, 2018 | 1.379 | 1.395 | 1.289 | 1.319 | 55,833 | -0.08(-5.72%) |
Jan 16, 2018 | 1.380 | 1.430 | 1.330 | 1.399 | 67,074 | +0.06(+4.26%) |
Jan 12, 2018 | 1.342 | 1.342 | 1.342 | 0 | -0.01(-0.60%) | |
Jan 11, 2018 | 1.310 | 1.340 | 1.290 | 1.350 | 120,866 | +0.04(+2.94%) |
Jan 10, 2018 | 1.368 | 1.368 | 1.309 | 1.311 | 56,448 | -0.05(-3.42%) |
Jan 09, 2018 | 1.373 | 1.400 | 1.320 | 1.358 | 117,042 | -0.05(-3.70%) |
Jan 08, 2018 | 1.410 | 1.417 | 1.373 | 1.410 | 26,722 | -0.01(-0.63%) |
Jan 05, 2018 | 1.500 | 1.500 | 1.419 | 1.419 | 67,824 | -0.03(-2.31%) |
Jan 04, 2018 | 1.490 | 1.490 | 1.418 | 1.452 | 30,568 | +0.01(+0.87%) |
Jan 03, 2018 | 1.400 | 1.440 | 1.380 | 1.440 | 171,934 | +0.04(+2.86%) |
Jan 02, 2018 | 1.410 | 1.430 | 1.373 | 1.400 | 55,122 | -0.01(-0.77%) |
Dec 29, 2017 | 1.411 | 1.411 | 1.411 | 0 | -0.02(-1.09%) | |
Dec 28, 2017 | 1.490 | 1.502 | 1.367 | 1.426 | 71,853 | -0.04(-2.97%) |
Dec 27, 2017 | 1.550 | 1.550 | 1.420 | 1.470 | 88,319 | -0.09(-6.07%) |
Dec 26, 2017 | 1.500 | 1.600 | 1.500 | 1.565 | 79,381 | +0.07(+4.96%) |
Dec 22, 2017 | 1.370 | 1.491 | 1.370 | 1.491 | 85,606 | +0.12(+8.92%) |
Dec 21, 2017 | 1.345 | 1.380 | 1.320 | 1.369 | 124,587 | +0.06(+4.50%) |
Dec 20, 2017 | 1.330 | 1.340 | 1.291 | 1.310 | 77,704 | -0.02(-1.43%) |
Dec 19, 2017 | 1.310 | 1.340 | 1.300 | 1.329 | 74,512 | +0.01(+0.68%) |
Dec 18, 2017 | 1.375 | 1.375 | 1.290 | 1.320 | 39,860 | -0.01(-0.75%) |
Dec 15, 2017 | 1.350 | 1.350 | 1.281 | 1.330 | 65,154 | -0.02(-1.48%) |
Dec 14, 2017 | 1.379 | 1.387 | 1.350 | 1.350 | 87,121 | -0.02(-1.46%) |
Dec 13, 2017 | 1.410 | 1.410 | 1.350 | 1.370 | 28,900 | -0.03(-2.14%) |
Dec 12, 2017 | 1.410 | 1.419 | 1.380 | 1.400 | 52,758 | -0.04(-2.78%) |
Dec 11, 2017 | 1.400 | 1.470 | 1.400 | 1.440 | 37,196 | +0.04(+2.86%) |
Dec 08, 2017 | 1.350 | 1.440 | 1.350 | 1.400 | 44,028 | +0.03(+2.19%) |
Dec 07, 2017 | 1.381 | 1.390 | 1.366 | 1.370 | 21,792 | -0.03(-2.14%) |
Dec 06, 2017 | 1.380 | 1.400 | 1.370 | 1.400 | 52,639 | +0.00(+0.00%) |
Dec 05, 2017 | 1.405 | 1.450 | 1.390 | 1.400 | 45,024 | -0.03(-1.82%) |
Dec 04, 2017 | 1.465 | 1.465 | 1.405 | 1.426 | 28,116 | -0.05(-3.49%) |
Dec 01, 2017 | 1.410 | 1.520 | 1.410 | 1.478 | 31,415 | -0.04(-2.64%) |
Nov 30, 2017 | 1.325 | 1.518 | 1.300 | 1.518 | 62,939 | +0.16(+11.59%) |
Nov 29, 2017 | 1.350 | 1.400 | 1.330 | 1.360 | 125,567 | +0.00(+0.27%) |
Nov 28, 2017 | 1.492 | 1.492 | 1.340 | 1.356 | 86,065 | -0.10(-6.69%) |
Nov 27, 2017 | 1.520 | 1.520 | 1.430 | 1.454 | 44,458 | -0.04(-2.97%) |
Nov 24, 2017 | 1.451 | 1.500 | 1.447 | 1.498 | 58,690 | -0.01(-0.79%) |
Nov 22, 2017 | 1.490 | 1.520 | 1.480 | 1.510 | 38,036 | -0.01(-0.66%) |
Nov 21, 2017 | 1.570 | 1.570 | 1.452 | 1.520 | 136,066 | -0.02(-1.09%) |
Nov 20, 2017 | 1.568 | 1.580 | 1.537 | 1.537 | 36,854 | -0.04(-2.74%) |
Nov 17, 2017 | 1.640 | 1.660 | 1.559 | 1.580 | 83,069 | -0.05(-2.81%) |
Nov 16, 2017 | 1.651 | 1.690 | 1.556 | 1.626 | 170,082 | +0.03(+1.60%) |
Nov 15, 2017 | 1.787 | 1.787 | 1.600 | 1.600 | 282,467 | -0.20(-11.06%) |
Nov 14, 2017 | 1.820 | 1.820 | 1.770 | 1.799 | 239,760 | -0.03(-1.66%) |
Nov 13, 2017 | 1.603 | 1.845 | 1.600 | 1.829 | 512,406 | +0.28(+18.02%) |
Nov 10, 2017 | 1.570 | 1.600 | 1.550 | 1.550 | 42,273 | +0.01(+0.58%) |
Nov 09, 2017 | 1.524 | 1.550 | 1.500 | 1.541 | 45,300 | -0.02(-1.15%) |
Nov 08, 2017 | 1.548 | 1.559 | 1.520 | 1.559 | 7,200 | +0.03(+1.66%) |
Nov 07, 2017 | 1.556 | 1.570 | 1.522 | 1.534 | 24,650 | -0.04(-2.32%) |
Nov 06, 2017 | 1.550 | 1.620 | 1.480 | 1.570 | 40,780 | +0.02(+1.29%) |
Nov 03, 2017 | 1.464 | 1.550 | 1.464 | 1.550 | 32,690 | +0.08(+5.38%) |
Nov 02, 2017 | 1.500 | 1.500 | 1.471 | 1.471 | 15,640 | -0.04(-2.59%) |
Nov 01, 2017 | 1.498 | 1.520 | 1.471 | 1.510 | 35,808 | -0.01(-0.66%) |
Oct 31, 2017 | 1.450 | 1.520 | 1.450 | 1.520 | 14,692 | +0.02(+1.62%) |
Oct 30, 2017 | 1.481 | 1.520 | 1.460 | 1.496 | 87,350 | -0.01(-0.78%) |
Oct 27, 2017 | 1.482 | 1.508 | 1.469 | 1.508 | 15,613 | +0.02(+1.24%) |
Oct 26, 2017 | 1.567 | 1.570 | 1.485 | 1.489 | 33,061 | -0.07(-4.55%) |
Oct 25, 2017 | 1.590 | 1.620 | 1.560 | 1.560 | 97,420 | -0.02(-1.20%) |
Oct 24, 2017 | 1.500 | 1.650 | 1.500 | 1.579 | 165,217 | +0.05(+3.20%) |
Oct 23, 2017 | 1.500 | 1.530 | 1.480 | 1.530 | 57,310 | -0.04(-2.37%) |
Oct 20, 2017 | 1.540 | 1.568 | 1.497 | 1.567 | 37,780 | +0.03(+1.77%) |
Oct 19, 2017 | 1.580 | 1.580 | 1.540 | 1.540 | 41,299 | -0.03(-2.11%) |
Oct 18, 2017 | 1.570 | 1.590 | 1.540 | 1.573 | 35,875 | +0.02(+1.11%) |
Oct 17, 2017 | 1.590 | 1.600 | 1.556 | 1.556 | 23,611 | -0.06(-3.95%) |
Oct 16, 2017 | 1.580 | 1.640 | 1.565 | 1.620 | 103,949 | +0.03(+1.89%) |
Oct 13, 2017 | 1.590 | 1.670 | 1.530 | 1.590 | 260,475 | +0.01(+0.63%) |
Oct 12, 2017 | 1.530 | 1.580 | 1.500 | 1.580 | 70,931 | +0.02(+1.29%) |
Oct 11, 2017 | 1.535 | 1.560 | 1.498 | 1.560 | 104,556 | +0.03(+1.95%) |
Oct 10, 2017 | 1.495 | 1.560 | 1.490 | 1.530 | 90,150 | -0.02(-1.29%) |
Oct 09, 2017 | 1.500 | 1.550 | 1.500 | 1.550 | 87,009 | +0.05(+3.47%) |
Oct 06, 2017 | 1.432 | 1.498 | 1.430 | 1.498 | 66,575 | +0.03(+2.19%) |
Oct 05, 2017 | 1.460 | 1.470 | 1.440 | 1.466 | 100,005 | -0.00(-0.27%) |
Oct 04, 2017 | 1.460 | 1.482 | 1.460 | 1.470 | 51,295 | +0.00(+0.12%) |
Oct 03, 2017 | 1.461 | 1.470 | 1.440 | 1.468 | 98,614 | -0.00(-0.14%) |
Oct 02, 2017 | 1.410 | 1.470 | 1.410 | 1.470 | 60,327 | +0.02(+1.38%) |
Sep 29, 2017 | 1.405 | 1.450 | 1.395 | 1.450 | 31,424 | +0.04(+2.84%) |
Sep 28, 2017 | 1.429 | 1.460 | 1.378 | 1.410 | 38,635 | -0.04(-2.76%) |
Sep 27, 2017 | 1.470 | 1.480 | 1.431 | 1.450 | 81,435 | +0.01(+0.49%) |
Sep 26, 2017 | 1.450 | 1.450 | 1.380 | 1.443 | 93,755 | -0.05(-3.59%) |
Sep 25, 2017 | 1.500 | 1.510 | 1.460 | 1.497 | 137,492 | +0.02(+1.28%) |
Sep 22, 2017 | 1.420 | 1.510 | 1.420 | 1.478 | 76,375 | +0.03(+1.99%) |
Sep 21, 2017 | 1.430 | 1.470 | 1.420 | 1.449 | 107,100 | +0.04(+2.77%) |
Sep 20, 2017 | 1.400 | 1.430 | 1.397 | 1.410 | 114,799 | -0.02(-1.39%) |
Sep 19, 2017 | 1.434 | 1.440 | 1.420 | 1.430 | 6,620 | -0.01(-0.70%) |
Sep 18, 2017 | 1.469 | 1.470 | 1.400 | 1.440 | 12,420 | -0.05(-3.36%) |
Sep 15, 2017 | 1.479 | 1.510 | 1.450 | 1.490 | 212,863 | +0.00(+0.16%) |
Sep 14, 2017 | 1.470 | 1.490 | 1.430 | 1.488 | 73,355 | +0.02(+1.20%) |
Sep 13, 2017 | 1.424 | 1.470 | 1.382 | 1.470 | 222,148 | +0.11(+8.09%) |
Sep 12, 2017 | 1.385 | 1.394 | 1.344 | 1.360 | 137,250 | -0.04(-2.67%) |
Sep 11, 2017 | 1.370 | 1.420 | 1.345 | 1.397 | 35,377 | +0.01(+0.53%) |
Sep 08, 2017 | 1.420 | 1.430 | 1.367 | 1.390 | 138,050 | -0.03(-2.33%) |
Sep 07, 2017 | 1.383 | 1.430 | 1.341 | 1.423 | 97,800 | +0.03(+2.38%) |
Sep 06, 2017 | 1.440 | 1.440 | 1.366 | 1.390 | 100,400 | -0.03(-2.11%) |
Sep 05, 2017 | 1.450 | 1.450 | 1.410 | 1.420 | 39,950 | +0.00(+0.00%) |
Sep 01, 2017 | 1.420 | 1.480 | 1.401 | 1.420 | 99,318 | -0.02(-1.10%) |
Aug 31, 2017 | 1.430 | 1.470 | 1.394 | 1.436 | 135,398 | +0.02(+1.33%) |
Aug 30, 2017 | 1.450 | 1.450 | 1.399 | 1.417 | 109,004 | -0.05(-3.57%) |
Aug 29, 2017 | 1.460 | 1.481 | 1.430 | 1.469 | 71,270 | +0.01(+0.64%) |
Aug 28, 2017 | 1.486 | 1.487 | 1.450 | 1.460 | 22,950 | +0.00(+0.00%) |
Aug 25, 2017 | 1.480 | 1.500 | 1.450 | 1.460 | 142,880 | -0.02(-1.35%) |
Aug 24, 2017 | 1.410 | 1.510 | 1.410 | 1.480 | 113,521 | +0.08(+5.52%) |
Aug 23, 2017 | 1.464 | 1.468 | 1.403 | 1.403 | 33,245 | -0.06(-3.93%) |
Aug 22, 2017 | 1.463 | 1.481 | 1.450 | 1.460 | 69,939 | -0.02(-1.64%) |
Aug 21, 2017 | 1.440 | 1.500 | 1.435 | 1.484 | 49,865 | +0.03(+2.13%) |
Aug 18, 2017 | 1.391 | 1.470 | 1.270 | 1.453 | 150,111 | +0.08(+5.69%) |
Aug 17, 2017 | 1.410 | 1.410 | 1.361 | 1.375 | 35,062 | -0.08(-5.80%) |
Aug 16, 2017 | 1.453 | 1.460 | 1.400 | 1.460 | 23,472 | +0.03(+1.81%) |
Aug 15, 2017 | 1.435 | 1.459 | 1.407 | 1.434 | 41,600 | -0.04(-2.46%) |
Aug 14, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 12,930 | -0.01(-0.68%) |
Aug 11, 2017 | 1.522 | 1.530 | 1.465 | 1.480 | 11,910 | -0.00(-0.29%) |
Aug 10, 2017 | 1.510 | 1.510 | 1.449 | 1.484 | 49,100 | +0.02(+1.17%) |
Aug 09, 2017 | 1.500 | 1.500 | 1.443 | 1.467 | 45,915 | -0.08(-5.35%) |
Aug 08, 2017 | 1.600 | 1.600 | 1.530 | 1.550 | 44,465 | -0.05(-3.13%) |
Aug 07, 2017 | 1.650 | 1.650 | 1.550 | 1.600 | 65,754 | +0.03(+1.81%) |
Aug 04, 2017 | 1.541 | 1.584 | 1.520 | 1.572 | 71,750 | +0.04(+2.64%) |
Aug 03, 2017 | 1.509 | 1.550 | 1.483 | 1.531 | 29,543 | +0.10(+7.02%) |
Aug 02, 2017 | 1.547 | 1.590 | 1.431 | 1.431 | 97,885 | -0.11(-7.00%) |
Aug 01, 2017 | 1.673 | 1.690 | 1.516 | 1.538 | 88,785 | -0.15(-8.72%) |
Jul 31, 2017 | 1.552 | 1.690 | 1.545 | 1.685 | 157,712 | +0.12(+7.42%) |
Jul 28, 2017 | 1.527 | 1.580 | 1.500 | 1.569 | 129,668 | +0.05(+3.03%) |
Jul 27, 2017 | 1.530 | 1.530 | 1.491 | 1.523 | 87,877 | -0.00(-0.16%) |
Jul 26, 2017 | 1.434 | 1.530 | 1.420 | 1.525 | 191,197 | +0.08(+5.64%) |
Jul 25, 2017 | 1.300 | 1.450 | 1.300 | 1.444 | 110,585 | +0.10(+7.09%) |
Jul 24, 2017 | 1.338 | 1.373 | 1.338 | 1.348 | 23,149 | +0.01(+0.57%) |
Jul 21, 2017 | 1.368 | 1.368 | 1.340 | 1.341 | 49,710 | -0.05(-3.55%) |
Jul 20, 2017 | 1.359 | 1.390 | 1.340 | 1.390 | 16,200 | +0.03(+2.09%) |
Jul 19, 2017 | 1.368 | 1.400 | 1.360 | 1.361 | 26,350 | +0.01(+0.85%) |
Jul 18, 2017 | 1.410 | 1.430 | 1.350 | 1.350 | 24,000 | -0.05(-3.57%) |
Jul 17, 2017 | 1.456 | 1.456 | 1.400 | 1.400 | 45,200 | -0.10(-6.67%) |
Jul 14, 2017 | 1.465 | 1.500 | 1.443 | 1.500 | 14,260 | +0.04(+2.74%) |
Jul 13, 2017 | 1.450 | 1.471 | 1.412 | 1.460 | 27,285 | +0.00(+0.00%) |
Jul 12, 2017 | 1.403 | 1.470 | 1.390 | 1.460 | 62,280 | +0.07(+5.09%) |
Jul 11, 2017 | 1.400 | 1.430 | 1.385 | 1.389 | 21,929 | -0.05(-3.52%) |
Jul 10, 2017 | 1.446 | 1.470 | 1.400 | 1.440 | 49,351 | +0.00(+0.00%) |
Jul 07, 2017 | 1.398 | 1.450 | 1.370 | 1.440 | 100,941 | +0.05(+3.60%) |
Jul 06, 2017 | 1.350 | 1.390 | 1.347 | 1.390 | 20,750 | -0.01(-0.71%) |
Jul 05, 2017 | 1.272 | 1.400 | 1.272 | 1.400 | 42,445 | +0.12(+9.37%) |