Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.010 | 1.060 | 0.9100 | 1.040 | 381,562 | +0.04(+4.00%) |
Jul 30, 2018 | 1.040 | 1.070 | 1.000 | 1.000 | 71,233 | -0.03(-2.91%) |
Jul 27, 2018 | 1.020 | 1.100 | 1.000 | 1.030 | 189,100 | +0.01(+0.98%) |
Jul 26, 2018 | 1.030 | 1.080 | 1.020 | 1.020 | 80,293 | -0.03(-2.86%) |
Jul 25, 2018 | 1.060 | 1.080 | 1.030 | 1.050 | 85,754 | -0.01(-0.94%) |
Jul 24, 2018 | 1.080 | 1.090 | 1.060 | 1.060 | 100,107 | -0.02(-1.85%) |
Jul 23, 2018 | 1.110 | 1.130 | 1.080 | 1.080 | 79,050 | -0.04(-3.57%) |
Jul 20, 2018 | 1.110 | 1.120 | 1.080 | 1.120 | 37,595 | +0.03(+2.75%) |
Jul 19, 2018 | 1.090 | 1.109 | 1.090 | 1.090 | 35,595 | +0.00(+0.00%) |
Jul 18, 2018 | 1.080 | 1.100 | 1.080 | 1.090 | 61,960 | +0.00(+0.15%) |
Jul 17, 2018 | 1.080 | 1.100 | 1.070 | 1.088 | 51,713 | -0.00(-0.15%) |
Jul 16, 2018 | 1.090 | 1.100 | 1.090 | 1.090 | 36,753 | -0.00(-0.09%) |
Jul 13, 2018 | 1.090 | 1.110 | 1.080 | 1.091 | 28,691 | -0.01(-0.79%) |
Jul 12, 2018 | 1.120 | 1.120 | 1.070 | 1.100 | 82,805 | -0.00(-0.03%) |
Jul 11, 2018 | 1.100 | 1.120 | 1.080 | 1.100 | 52,870 | +0.00(+0.00%) |
Jul 10, 2018 | 1.120 | 1.150 | 1.100 | 1.100 | 95,925 | +0.00(+0.00%) |
Jul 09, 2018 | 1.130 | 1.150 | 1.100 | 1.100 | 70,845 | +0.00(+0.00%) |
Jul 06, 2018 | 1.110 | 1.150 | 1.100 | 1.100 | 57,617 | -0.02(-1.79%) |
Jul 05, 2018 | 1.140 | 1.150 | 1.070 | 1.120 | 108,348 | -0.03(-2.61%) |
Jul 03, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Jul 02, 2018 | 1.130 | 1.160 | 1.100 | 1.160 | 53,278 | +0.03(+2.65%) |
Jun 29, 2018 | 1.151 | 1.120 | 1.130 | 53,249 | -0.02(-1.74%) | |
Jun 28, 2018 | 1.140 | 1.160 | 1.120 | 1.150 | 96,490 | +0.02(+1.68%) |
Jun 27, 2018 | 1.160 | 1.220 | 1.130 | 1.131 | 112,357 | -0.04(-3.33%) |
Jun 26, 2018 | 1.200 | 1.200 | 1.150 | 1.170 | 60,886 | -0.01(-0.43%) |
Jun 25, 2018 | 1.220 | 1.230 | 1.170 | 1.175 | 110,785 | -0.04(-3.69%) |
Jun 22, 2018 | 1.230 | 1.250 | 1.220 | 1.220 | 72,752 | -0.01(-0.81%) |
Jun 21, 2018 | 1.220 | 1.254 | 1.200 | 1.230 | 52,359 | +0.02(+1.65%) |
Jun 20, 2018 | 1.180 | 1.240 | 1.180 | 1.210 | 84,325 | +0.01(+0.83%) |
Jun 19, 2018 | 1.230 | 1.240 | 1.185 | 1.200 | 85,302 | -0.04(-3.23%) |
Jun 18, 2018 | 1.260 | 1.280 | 1.200 | 1.240 | 70,763 | -0.02(-1.59%) |
Jun 15, 2018 | 1.260 | 1.205 | 1.260 | 105,680 | +0.06(+4.57%) | |
Jun 14, 2018 | 1.270 | 1.270 | 1.200 | 1.205 | 83,415 | -0.06(-4.37%) |
Jun 13, 2018 | 1.290 | 1.290 | 1.240 | 1.260 | 100,872 | +0.00(+0.00%) |
Jun 12, 2018 | 1.230 | 1.290 | 1.230 | 1.260 | 118,132 | +0.02(+1.61%) |
Jun 11, 2018 | 1.270 | 1.290 | 1.220 | 1.240 | 183,018 | +0.00(+0.00%) |
Jun 08, 2018 | 1.270 | 1.300 | 1.220 | 1.240 | 423,447 | +0.04(+3.77%) |
Jun 07, 2018 | 1.160 | 1.230 | 1.160 | 1.195 | 418,026 | +0.05(+3.91%) |
Jun 06, 2018 | 1.150 | 69,431 | +0.02(+1.77%) | |||
Jun 05, 2018 | 1.180 | 1.180 | 1.130 | 1.130 | 65,504 | -0.02(-1.74%) |
Jun 04, 2018 | 1.180 | 1.200 | 1.140 | 1.150 | 72,636 | -0.03(-2.54%) |
Jun 01, 2018 | 1.200 | 1.200 | 1.151 | 1.180 | 52,402 | +0.00(+0.00%) |
May 31, 2018 | 1.180 | 1.180 | 1.140 | 1.180 | 118,913 | +0.03(+2.61%) |
May 30, 2018 | 1.170 | 1.200 | 1.149 | 1.150 | 107,830 | +0.00(+0.00%) |
May 29, 2018 | 1.210 | 1.210 | 1.150 | 1.150 | 99,586 | -0.06(-4.96%) |
May 25, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.82%) | |
May 24, 2018 | 1.210 | 1.240 | 1.150 | 1.220 | 64,760 | +0.02(+1.75%) |
May 23, 2018 | 1.250 | 1.250 | 1.170 | 1.199 | 68,552 | -0.00(-0.08%) |
May 22, 2018 | 1.240 | 1.240 | 1.200 | 1.200 | 101,257 | -0.05(-4.00%) |
May 21, 2018 | 1.250 | 1.250 | 1.200 | 1.250 | 214,855 | +0.08(+6.84%) |
May 18, 2018 | 1.140 | 1.220 | 1.130 | 1.170 | 380,833 | +0.03(+2.63%) |
May 17, 2018 | 1.100 | 1.140 | 1.100 | 1.140 | 170,129 | +0.05(+4.59%) |
May 16, 2018 | 1.170 | 1.170 | 1.071 | 1.090 | 273,453 | -0.09(-7.92%) |
May 15, 2018 | 1.140 | 1.200 | 1.120 | 1.184 | 266,928 | +0.06(+5.70%) |
May 14, 2018 | 1.120 | 1.120 | 1.090 | 1.120 | 224,305 | +0.02(+1.82%) |
May 11, 2018 | 1.110 | 1.110 | 1.070 | 1.100 | 70,411 | +0.03(+2.80%) |
May 10, 2018 | 1.100 | 1.100 | 1.070 | 1.070 | 55,744 | -0.02(-1.83%) |
May 09, 2018 | 1.080 | 1.110 | 1.050 | 1.090 | 175,566 | +0.00(+0.00%) |
May 08, 2018 | 1.080 | 1.110 | 1.080 | 1.090 | 43,134 | +0.01(+0.88%) |
May 07, 2018 | 1.120 | 1.120 | 1.080 | 1.081 | 61,100 | -0.03(-2.66%) |
May 04, 2018 | 1.060 | 1.110 | 1.060 | 1.110 | 92,494 | +0.05(+4.72%) |
May 03, 2018 | 1.090 | 1.099 | 1.060 | 1.060 | 67,209 | -0.03(-2.75%) |
May 02, 2018 | 1.100 | 1.100 | 1.080 | 1.090 | 73,709 | -0.01(-0.91%) |
May 01, 2018 | 1.100 | 1.100 | 1.060 | 1.100 | 60,731 | +0.03(+2.80%) |
Apr 30, 2018 | 1.080 | 1.120 | 1.060 | 1.070 | 228,700 | -0.03(-2.73%) |
Apr 27, 2018 | 1.080 | 1.110 | 1.080 | 1.100 | 118,944 | +0.01(+0.92%) |
Apr 26, 2018 | 1.090 | 1.100 | 1.070 | 1.090 | 61,867 | -0.01(-0.91%) |
Apr 25, 2018 | 1.120 | 1.120 | 1.070 | 1.100 | 117,367 | -0.02(-1.53%) |
Apr 24, 2018 | 1.080 | 1.117 | 1.070 | 1.117 | 137,276 | +0.05(+4.40%) |
Apr 23, 2018 | 1.130 | 1.149 | 1.070 | 1.070 | 529,792 | -0.08(-6.96%) |
Apr 20, 2018 | 1.160 | 1.160 | 1.140 | 1.150 | 112,387 | -0.02(-1.71%) |
Apr 19, 2018 | 1.210 | 1.249 | 1.140 | 1.170 | 163,908 | -0.02(-1.68%) |
Apr 18, 2018 | 1.180 | 1.200 | 1.170 | 1.190 | 132,280 | +0.00(+0.00%) |
Apr 17, 2018 | 1.180 | 1.200 | 1.150 | 1.190 | 205,603 | +0.04(+3.48%) |
Apr 16, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 189,570 | -0.05(-4.17%) |
Apr 13, 2018 | 1.160 | 1.200 | 1.160 | 1.200 | 340,622 | +0.04(+3.45%) |
Apr 12, 2018 | 1.150 | 1.200 | 1.120 | 1.160 | 199,457 | +0.00(+0.00%) |
Apr 11, 2018 | 1.200 | 1.210 | 1.160 | 1.160 | 122,086 | -0.03(-2.52%) |
Apr 10, 2018 | 1.210 | 1.210 | 1.150 | 1.190 | 152,051 | +0.02(+1.70%) |
Apr 09, 2018 | 1.250 | 1.250 | 1.170 | 1.170 | 303,567 | -0.07(-5.64%) |
Apr 06, 2018 | 1.210 | 1.240 | 1.210 | 1.240 | 384,270 | +0.03(+2.48%) |
Apr 05, 2018 | 1.230 | 1.230 | 1.181 | 1.210 | 313,786 | +0.02(+1.68%) |
Apr 04, 2018 | 1.160 | 1.230 | 1.140 | 1.190 | 620,432 | +0.04(+3.48%) |
Apr 03, 2018 | 1.170 | 1.210 | 1.150 | 1.150 | 670,981 | +0.01(+0.89%) |
Apr 02, 2018 | 1.120 | 1.140 | 1.100 | 1.140 | 415,329 | +0.05(+4.58%) |
Mar 29, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
Mar 28, 2018 | 1.120 | 1.190 | 1.100 | 1.110 | 432,324 | +0.01(+0.91%) |
Mar 27, 2018 | 1.170 | 1.170 | 1.100 | 1.100 | 614,382 | -0.04(-3.51%) |
Mar 26, 2018 | 1.220 | 1.220 | 1.090 | 1.140 | 335,354 | +0.04(+3.64%) |
Mar 23, 2018 | 1.130 | 1.170 | 1.090 | 1.100 | 807,169 | -0.06(-5.17%) |
Mar 22, 2018 | 1.230 | 1.250 | 1.141 | 1.160 | 481,066 | -0.07(-5.69%) |
Mar 21, 2018 | 1.240 | 1.260 | 1.220 | 1.230 | 390,334 | +0.02(+1.65%) |
Mar 20, 2018 | 1.280 | 1.350 | 1.180 | 1.210 | 1,374,880 | -0.33(-21.43%) |
Mar 19, 2018 | 1.570 | 1.570 | 1.460 | 1.540 | 214,874 | -0.03(-1.91%) |
Mar 16, 2018 | 1.530 | 1.570 | 1.400 | 1.570 | 392,069 | +0.03(+1.95%) |
Mar 15, 2018 | 1.640 | 1.640 | 1.520 | 1.540 | 195,228 | -0.05(-3.14%) |
Mar 14, 2018 | 1.530 | 1.650 | 1.520 | 1.590 | 264,988 | +0.02(+1.27%) |
Mar 13, 2018 | 1.580 | 1.580 | 1.520 | 1.570 | 207,257 | +0.07(+4.67%) |
Mar 12, 2018 | 1.560 | 1.600 | 1.510 | 1.500 | 238,537 | -0.10(-6.25%) |
Mar 09, 2018 | 1.690 | 1.690 | 1.551 | 1.600 | 659,018 | +0.04(+2.56%) |
Mar 08, 2018 | 1.600 | 1.600 | 1.500 | 1.560 | 178,056 | +0.02(+1.30%) |
Mar 07, 2018 | 1.630 | 1.400 | 1.540 | 738,399 | +0.07(+4.76%) | |
Mar 06, 2018 | 1.370 | 1.520 | 1.350 | 1.470 | 611,176 | +0.11(+8.09%) |
Mar 05, 2018 | 1.400 | 1.430 | 1.330 | 1.360 | 240,833 | -0.04(-2.86%) |
Mar 02, 2018 | 1.350 | 1.420 | 1.290 | 1.400 | 285,550 | +0.04(+2.94%) |
Mar 01, 2018 | 1.410 | 1.410 | 1.290 | 1.360 | 336,137 | -0.05(-3.55%) |
Feb 28, 2018 | 1.400 | 1.480 | 1.330 | 1.410 | 407,700 | +0.05(+3.68%) |
Feb 27, 2018 | 1.360 | 1.390 | 1.290 | 1.360 | 215,168 | +0.03(+2.26%) |
Feb 26, 2018 | 1.400 | 1.400 | 1.290 | 1.330 | 251,628 | +0.02(+1.53%) |
Feb 23, 2018 | 1.320 | 1.330 | 1.240 | 1.310 | 92,322 | +0.03(+2.34%) |
Feb 22, 2018 | 1.350 | 1.350 | 1.260 | 1.280 | 205,918 | -0.02(-1.54%) |
Feb 21, 2018 | 1.420 | 1.470 | 1.290 | 1.300 | 890,256 | -0.03(-2.26%) |
Feb 20, 2018 | 1.250 | 1.350 | 1.190 | 1.330 | 419,685 | +0.11(+9.02%) |
Feb 16, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.200 | 1.230 | 1.180 | 1.220 | 93,423 | +0.02(+1.67%) |
Feb 14, 2018 | 1.230 | 1.240 | 1.150 | 1.200 | 220,006 | +0.00(+0.00%) |
Feb 13, 2018 | 1.220 | 1.220 | 1.160 | 1.200 | 114,165 | +0.02(+1.69%) |
Feb 12, 2018 | 1.180 | 1.190 | 1.150 | 1.180 | 133,990 | +0.02(+1.72%) |
Feb 09, 2018 | 1.160 | 1.180 | 1.110 | 1.160 | 279,132 | -0.01(-0.85%) |
Feb 08, 2018 | 1.210 | 1.230 | 1.160 | 1.170 | 232,400 | +0.00(+0.00%) |
Feb 07, 2018 | 1.200 | 1.200 | 1.170 | 1.170 | 154,656 | +0.02(+1.74%) |
Feb 06, 2018 | 1.100 | 1.150 | 1.100 | 1.150 | 237,459 | +0.02(+1.67%) |
Feb 05, 2018 | 1.150 | 1.200 | 1.110 | 1.131 | 331,853 | -0.02(-1.64%) |
Feb 02, 2018 | 1.140 | 1.211 | 1.090 | 1.150 | 542,642 | +0.00(+0.00%) |
Feb 01, 2018 | 1.120 | 1.230 | 1.092 | 1.150 | 541,319 | +0.02(+1.77%) |
Jan 31, 2018 | 1.200 | 1.210 | 1.110 | 1.130 | 398,751 | -0.08(-6.61%) |
Jan 30, 2018 | 1.370 | 1.370 | 1.280 | 1.210 | 1,041,636 | -0.12(-9.02%) |
Jan 29, 2018 | 1.190 | 1.390 | 1.130 | 1.330 | 2,383,748 | +0.18(+15.65%) |
Jan 26, 2018 | 1.100 | 1.190 | 1.080 | 1.150 | 2,086,386 | +0.06(+5.50%) |
Jan 25, 2018 | 1.050 | 1.101 | 1.040 | 1.090 | 292,237 | +0.04(+3.81%) |
Jan 24, 2018 | 1.080 | 1.090 | 1.040 | 1.050 | 271,978 | -0.03(-2.78%) |
Jan 23, 2018 | 1.080 | 1.090 | 1.020 | 1.080 | 353,950 | +0.01(+0.93%) |
Jan 22, 2018 | 1.030 | 1.090 | 1.020 | 1.070 | 648,705 | +0.00(+0.00%) |
Jan 19, 2018 | 1.100 | 1.060 | 1.070 | 341,199 | -0.03(-2.73%) | |
Jan 18, 2018 | 1.150 | 1.150 | 1.100 | 1.100 | 328,394 | -0.02(-1.79%) |
Jan 17, 2018 | 1.130 | 1.198 | 1.080 | 1.120 | 838,248 | +0.03(+2.75%) |
Jan 16, 2018 | 1.170 | 1.170 | 1.060 | 1.090 | 625,814 | -0.03(-2.68%) |
Jan 12, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.02(+1.82%) | |
Jan 11, 2018 | 1.150 | 1.200 | 1.090 | 1.100 | 1,502,418 | -0.02(-1.79%) |
Jan 10, 2018 | 1.050 | 1.150 | 1.010 | 1.120 | 4,194,028 | -0.38(-25.33%) |
Jan 09, 2018 | 1.900 | 1.920 | 1.450 | 1.500 | 1,955,714 | -0.37(-19.79%) |
Jan 08, 2018 | 1.400 | 2.050 | 1.350 | 1.870 | 4,939,005 | +0.50(+36.50%) |
Jan 05, 2018 | 1.350 | 1.380 | 1.300 | 1.370 | 708,978 | -0.05(-3.52%) |
Jan 04, 2018 | 1.400 | 1.650 | 1.230 | 1.420 | 4,634,458 | +0.30(+26.79%) |
Jan 03, 2018 | 1.040 | 1.180 | 1.020 | 1.120 | 980,655 | +0.11(+10.89%) |
Jan 02, 2018 | 1.040 | 1.050 | 1.000 | 1.010 | 148,916 | +0.00(+0.00%) |
Dec 29, 2017 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.88%) | |
Dec 28, 2017 | 1.080 | 1.090 | 1.030 | 1.040 | 86,173 | -0.05(-4.59%) |
Dec 27, 2017 | 1.070 | 1.090 | 1.000 | 1.090 | 149,196 | +0.05(+5.11%) |
Dec 26, 2017 | 1.020 | 1.060 | 0.9900 | 1.037 | 225,668 | +0.03(+2.67%) |
Dec 22, 2017 | 0.9800 | 1.020 | 0.9620 | 1.010 | 48,367 | +0.02(+1.98%) |
Dec 21, 2017 | 1.000 | 1.020 | 0.9801 | 0.9904 | 48,371 | +0.01(+1.06%) |
Dec 20, 2017 | 1.010 | 1.030 | 0.9800 | 0.9800 | 80,115 | +0.00(+0.00%) |
Dec 19, 2017 | 0.9900 | 1.010 | 0.9700 | 0.9800 | 98,832 | +0.03(+2.94%) |
Dec 18, 2017 | 0.9600 | 0.9900 | 0.9501 | 0.9520 | 91,598 | -0.01(-1.29%) |
Dec 15, 2017 | 1.000 | 1.015 | 0.9500 | 0.9644 | 264,316 | -0.07(-6.37%) |
Dec 14, 2017 | 1.010 | 1.030 | 1.000 | 1.030 | 270,031 | +0.02(+1.98%) |
Dec 13, 2017 | 1.000 | 1.040 | 1.000 | 1.010 | 66,649 | -0.01(-0.98%) |
Dec 12, 2017 | 1.060 | 1.060 | 1.000 | 1.020 | 50,766 | -0.04(-3.77%) |
Dec 11, 2017 | 1.060 | 1.070 | 1.010 | 1.060 | 87,183 | +0.01(+0.95%) |
Dec 08, 2017 | 1.010 | 1.060 | 1.005 | 1.050 | 59,633 | +0.03(+2.96%) |
Dec 07, 2017 | 1.050 | 1.060 | 1.000 | 1.020 | 113,762 | -0.00(-0.02%) |
Dec 06, 2017 | 1.100 | 1.100 | 1.001 | 1.020 | 119,965 | -0.04(-3.77%) |
Dec 05, 2017 | 1.090 | 1.110 | 1.060 | 1.060 | 138,193 | -0.00(-0.09%) |
Dec 04, 2017 | 1.050 | 1.137 | 1.050 | 1.061 | 335,349 | +0.03(+3.01%) |
Dec 01, 2017 | 1.040 | 1.070 | 1.030 | 1.030 | 82,693 | -0.01(-0.96%) |
Nov 30, 2017 | 1.070 | 1.080 | 1.040 | 1.040 | 94,522 | -0.01(-1.42%) |
Nov 29, 2017 | 1.080 | 1.090 | 1.000 | 1.055 | 207,029 | -0.03(-2.31%) |
Nov 28, 2017 | 1.100 | 1.100 | 1.050 | 1.080 | 192,569 | +0.02(+1.89%) |
Nov 27, 2017 | 1.050 | 1.070 | 0.9700 | 1.060 | 774,627 | -0.02(-1.85%) |
Nov 24, 2017 | 0.9900 | 1.090 | 0.9900 | 1.080 | 447,331 | +0.10(+9.64%) |
Nov 22, 2017 | 0.9349 | 0.9900 | 0.9300 | 0.9850 | 223,664 | +0.05(+5.80%) |
Nov 21, 2017 | 0.9147 | 0.9380 | 0.9000 | 0.9310 | 124,032 | +0.01(+1.20%) |
Nov 20, 2017 | 0.9400 | 0.9400 | 0.8800 | 0.9200 | 146,831 | +0.01(+1.10%) |
Nov 17, 2017 | 0.9497 | 0.9497 | 0.8800 | 0.9100 | 188,777 | -0.01(-1.05%) |
Nov 16, 2017 | 0.9200 | 0.9613 | 0.9020 | 0.9197 | 236,696 | -0.06(-6.13%) |
Nov 15, 2017 | 1.010 | 1.040 | 0.9020 | 0.9798 | 632,512 | +0.12(+13.93%) |
Nov 14, 2017 | 0.9113 | 0.9120 | 0.8501 | 0.8600 | 393,760 | -0.05(-5.49%) |
Nov 13, 2017 | 0.9100 | 0.9500 | 0.8600 | 0.9100 | 189,715 | -0.03(-3.09%) |
Nov 10, 2017 | 0.9400 | 0.9548 | 0.9277 | 0.9390 | 122,944 | -0.01(-1.15%) |
Nov 09, 2017 | 1.010 | 1.010 | 0.9133 | 0.9499 | 309,019 | -0.04(-4.05%) |
Nov 08, 2017 | 1.040 | 1.040 | 0.9500 | 0.9900 | 328,445 | -0.03(-2.94%) |
Nov 07, 2017 | 1.030 | 1.040 | 1.020 | 1.020 | 153,652 | -0.01(-0.97%) |
Nov 06, 2017 | 1.020 | 1.060 | 1.020 | 1.030 | 79,147 | +0.01(+0.98%) |
Nov 03, 2017 | 1.050 | 1.060 | 1.000 | 1.020 | 163,739 | -0.04(-3.77%) |
Nov 02, 2017 | 1.030 | 1.060 | 1.020 | 1.060 | 102,896 | +0.02(+1.92%) |
Nov 01, 2017 | 1.090 | 1.095 | 1.010 | 1.040 | 215,498 | -0.04(-3.70%) |
Oct 31, 2017 | 1.110 | 1.110 | 1.060 | 1.080 | 191,660 | -0.03(-2.70%) |
Oct 30, 2017 | 1.120 | 1.150 | 1.080 | 1.110 | 135,324 | +0.00(+0.00%) |
Oct 27, 2017 | 1.130 | 1.179 | 1.070 | 1.110 | 120,180 | -0.02(-1.77%) |
Oct 26, 2017 | 1.120 | 1.150 | 1.080 | 1.130 | 178,124 | +0.00(+0.00%) |
Oct 25, 2017 | 1.190 | 1.210 | 1.040 | 1.130 | 764,676 | -0.07(-5.83%) |
Oct 24, 2017 | 1.250 | 1.250 | 1.170 | 1.200 | 222,909 | -0.06(-4.76%) |
Oct 23, 2017 | 1.250 | 1.268 | 1.170 | 1.260 | 446,888 | -0.01(-0.79%) |
Oct 20, 2017 | 1.210 | 1.270 | 1.180 | 1.270 | 445,894 | +0.04(+3.25%) |
Oct 19, 2017 | 1.270 | 1.270 | 1.110 | 1.230 | 1,132,464 | -0.07(-5.38%) |
Oct 18, 2017 | 1.650 | 1.650 | 1.242 | 1.300 | 4,461,412 | -0.22(-14.47%) |
Oct 17, 2017 | 1.190 | 1.570 | 1.120 | 1.520 | 4,812,263 | +0.32(+26.67%) |
Oct 16, 2017 | 1.200 | 1.330 | 1.140 | 1.200 | 1,952,355 | +0.04(+3.45%) |
Oct 13, 2017 | 1.140 | 1.200 | 1.130 | 1.160 | 285,234 | +0.03(+2.65%) |
Oct 12, 2017 | 1.100 | 1.220 | 1.090 | 1.130 | 676,495 | +0.04(+3.67%) |
Oct 11, 2017 | 1.090 | 1.140 | 1.050 | 1.090 | 215,208 | +0.01(+0.69%) |
Oct 10, 2017 | 1.150 | 1.150 | 1.060 | 1.083 | 392,819 | -0.03(-2.48%) |
Oct 09, 2017 | 1.080 | 1.280 | 0.9900 | 1.110 | 870,855 | +0.03(+2.78%) |
Oct 06, 2017 | 1.160 | 1.250 | 1.010 | 1.080 | 1,167,185 | -0.07(-6.09%) |
Oct 05, 2017 | 1.030 | 1.350 | 1.010 | 1.150 | 3,958,179 | +0.15(+15.00%) |
Oct 04, 2017 | 0.9800 | 1.050 | 0.9600 | 1.000 | 242,165 | +0.02(+2.04%) |
Oct 03, 2017 | 0.9564 | 1.060 | 0.9100 | 0.9800 | 1,026,333 | +0.05(+4.84%) |
Oct 02, 2017 | 0.9100 | 0.9700 | 0.9100 | 0.9348 | 161,266 | +0.02(+2.73%) |
Sep 29, 2017 | 0.9400 | 0.9500 | 0.8900 | 0.9100 | 207,189 | -0.04(-4.12%) |
Sep 28, 2017 | 0.9500 | 0.9524 | 0.9003 | 0.9491 | 185,455 | +0.00(+0.27%) |
Sep 27, 2017 | 0.9600 | 0.9700 | 0.9100 | 0.9465 | 192,609 | -0.01(-0.56%) |
Sep 26, 2017 | 1.020 | 1.020 | 0.9500 | 0.9518 | 173,495 | -0.05(-4.82%) |
Sep 25, 2017 | 1.030 | 1.030 | 0.9780 | 1.000 | 169,542 | -0.02(-1.96%) |
Sep 22, 2017 | 1.060 | 1.090 | 1.000 | 1.020 | 364,435 | -0.06(-5.56%) |
Sep 21, 2017 | 0.9900 | 1.100 | 0.9498 | 1.080 | 630,654 | +0.08(+8.00%) |
Sep 20, 2017 | 1.010 | 1.020 | 0.9824 | 1.000 | 78,597 | +0.01(+0.77%) |
Sep 19, 2017 | 1.010 | 1.039 | 0.9505 | 0.9924 | 178,220 | -0.03(-2.71%) |
Sep 18, 2017 | 1.020 | 1.030 | 0.9400 | 1.020 | 315,888 | +0.01(+0.99%) |
Sep 15, 2017 | 1.080 | 1.080 | 1.000 | 1.010 | 211,059 | -0.06(-5.61%) |
Sep 14, 2017 | 1.150 | 1.150 | 1.020 | 1.070 | 562,093 | +0.02(+1.90%) |
Sep 13, 2017 | 1.020 | 1.050 | 0.9337 | 1.050 | 397,824 | +0.04(+3.96%) |
Sep 12, 2017 | 0.9700 | 1.090 | 0.9120 | 1.010 | 527,764 | +0.09(+9.78%) |
Sep 11, 2017 | 0.9700 | 0.9700 | 0.8800 | 0.9200 | 123,131 | -0.01(-1.08%) |
Sep 08, 2017 | 0.9150 | 0.9400 | 0.9000 | 0.9300 | 105,903 | +0.02(+2.20%) |
Sep 07, 2017 | 0.9193 | 0.9200 | 0.8842 | 0.9100 | 57,214 | +0.02(+2.25%) |
Sep 06, 2017 | 0.8950 | 0.9500 | 0.8800 | 0.8900 | 257,834 | +0.03(+3.39%) |
Sep 05, 2017 | 0.8501 | 0.8960 | 0.8501 | 0.8608 | 139,050 | -0.02(-2.18%) |
Sep 01, 2017 | 0.8925 | 0.8990 | 0.8500 | 0.8800 | 128,776 | +0.03(+3.53%) |
Aug 31, 2017 | 0.8990 | 0.8990 | 0.8500 | 0.8500 | 90,180 | -0.03(-3.42%) |
Aug 30, 2017 | 0.9150 | 0.9150 | 0.8636 | 0.8801 | 70,631 | -0.01(-1.08%) |
Aug 29, 2017 | 0.9000 | 0.9050 | 0.8600 | 0.8897 | 116,141 | +0.03(+3.45%) |
Aug 28, 2017 | 0.9000 | 0.9000 | 0.8233 | 0.8600 | 378,318 | +0.08(+10.26%) |
Aug 25, 2017 | 0.7800 | 0.8000 | 0.7650 | 0.7800 | 56,631 | +0.02(+1.96%) |
Aug 24, 2017 | 0.8500 | 0.8500 | 0.7600 | 0.7650 | 150,827 | -0.06(-7.83%) |
Aug 23, 2017 | 0.8000 | 0.8300 | 0.7827 | 0.8300 | 73,436 | +0.04(+4.80%) |
Aug 22, 2017 | 0.8000 | 0.8099 | 0.7800 | 0.7920 | 111,759 | +0.00(+0.13%) |
Aug 21, 2017 | 0.8250 | 0.8250 | 0.7801 | 0.7910 | 53,593 | +0.01(+1.41%) |
Aug 18, 2017 | 0.7400 | 0.8000 | 0.7400 | 0.7800 | 38,129 | +0.00(+0.52%) |
Aug 17, 2017 | 0.7400 | 0.7880 | 0.7400 | 0.7760 | 45,388 | +0.01(+0.79%) |
Aug 16, 2017 | 0.7900 | 0.7900 | 0.7100 | 0.7699 | 67,546 | +0.02(+2.24%) |
Aug 15, 2017 | 0.8137 | 0.8137 | 0.7404 | 0.7530 | 86,322 | -0.02(-2.84%) |
Aug 14, 2017 | 0.7600 | 0.7950 | 0.7221 | 0.7750 | 124,346 | +0.03(+4.03%) |
Aug 11, 2017 | 0.7000 | 0.7800 | 0.7000 | 0.7450 | 165,136 | +0.02(+2.52%) |
Aug 10, 2017 | 0.8000 | 0.8000 | 0.7000 | 0.7267 | 461,630 | -0.04(-5.38%) |
Aug 09, 2017 | 0.8001 | 0.8200 | 0.7606 | 0.7680 | 196,811 | -0.05(-6.34%) |
Aug 08, 2017 | 0.8200 | 0.8297 | 0.8001 | 0.8200 | 74,441 | -0.01(-1.20%) |
Aug 07, 2017 | 0.8619 | 0.8699 | 0.8031 | 0.8300 | 290,502 | -0.03(-3.51%) |
Aug 04, 2017 | 0.9180 | 0.9180 | 0.8602 | 0.8602 | 120,957 | -0.04(-4.24%) |
Aug 03, 2017 | 0.9300 | 0.9300 | 0.8620 | 0.8983 | 229,004 | -0.03(-3.41%) |
Aug 02, 2017 | 0.9249 | 0.9500 | 0.9200 | 0.9300 | 169,719 | +0.02(+1.93%) |