Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.9861 | 1.180 | 0.9706 | 1.134 | 662,726 | +0.09(+8.15%) |
Jul 30, 2018 | 1.320 | 1.343 | 0.9698 | 1.048 | 1,526,829 | -0.30(-21.97%) |
Jul 27, 2018 | 1.475 | 1.475 | 1.320 | 1.343 | 610,731 | -0.15(-9.90%) |
Jul 26, 2018 | 1.460 | 1.499 | 1.460 | 1.491 | 103,593 | -0.01(-0.52%) |
Jul 25, 2018 | 1.499 | 1.499 | 1.475 | 1.499 | 349,390 | +0.00(+0.00%) |
Jul 24, 2018 | 1.491 | 1.506 | 1.483 | 1.499 | 125,171 | +0.01(+0.52%) |
Jul 23, 2018 | 1.491 | 1.506 | 1.475 | 1.491 | 148,892 | -0.02(-1.03%) |
Jul 20, 2018 | 1.514 | 1.514 | 1.475 | 1.506 | 136,163 | -0.01(-0.51%) |
Jul 19, 2018 | 1.514 | 1.514 | 1.483 | 1.514 | 72,748 | +0.00(+0.00%) |
Jul 18, 2018 | 1.483 | 1.518 | 1.475 | 1.514 | 103,413 | +0.03(+2.09%) |
Jul 17, 2018 | 1.499 | 1.499 | 1.475 | 1.483 | 232,103 | -0.02(-1.04%) |
Jul 16, 2018 | 1.522 | 1.522 | 1.483 | 1.499 | 224,935 | -0.02(-1.53%) |
Jul 13, 2018 | 1.514 | 1.522 | 1.499 | 1.522 | 100,194 | +0.01(+0.51%) |
Jul 12, 2018 | 1.483 | 1.527 | 1.483 | 1.514 | 112,425 | +0.03(+2.09%) |
Jul 11, 2018 | 1.506 | 1.513 | 1.475 | 1.483 | 170,717 | -0.03(-2.05%) |
Jul 10, 2018 | 1.483 | 1.522 | 1.472 | 1.514 | 274,212 | +0.05(+3.17%) |
Jul 09, 2018 | 1.429 | 1.475 | 1.421 | 1.467 | 290,460 | +0.05(+3.28%) |
Jul 06, 2018 | 1.429 | 1.460 | 1.413 | 1.421 | 208,677 | -0.02(-1.08%) |
Jul 05, 2018 | 1.413 | 1.452 | 1.413 | 1.436 | 268,488 | +0.02(+1.65%) |
Jul 03, 2018 | 1.413 | 1.413 | 1.413 | 0 | +0.02(+1.68%) | |
Jul 02, 2018 | 1.421 | 1.421 | 1.367 | 1.390 | 168,806 | -0.02(-1.65%) |
Jun 29, 2018 | 1.374 | 1.422 | 1.374 | 1.413 | 376,363 | +0.05(+3.41%) |
Jun 28, 2018 | 1.382 | 1.385 | 1.351 | 1.367 | 283,996 | -0.02(-1.12%) |
Jun 27, 2018 | 1.374 | 1.382 | 1.320 | 1.382 | 383,262 | +0.06(+4.71%) |
Jun 26, 2018 | 1.273 | 1.335 | 1.250 | 1.320 | 239,442 | +0.05(+3.66%) |
Jun 25, 2018 | 1.196 | 1.281 | 1.196 | 1.273 | 316,528 | +0.08(+6.49%) |
Jun 22, 2018 | 1.242 | 1.281 | 1.188 | 1.196 | 531,944 | -0.05(-3.75%) |
Jun 21, 2018 | 1.312 | 1.312 | 1.242 | 1.242 | 246,761 | -0.08(-5.88%) |
Jun 20, 2018 | 1.359 | 1.374 | 1.235 | 1.320 | 814,793 | -0.04(-2.86%) |
Jun 19, 2018 | 1.374 | 1.389 | 1.359 | 1.359 | 180,083 | -0.01(-0.57%) |
Jun 18, 2018 | 1.390 | 1.398 | 1.367 | 1.367 | 166,895 | -0.02(-1.68%) |
Jun 15, 2018 | 1.436 | 1.359 | 1.390 | 399,473 | -0.05(-3.24%) | |
Jun 14, 2018 | 1.452 | 1.475 | 1.421 | 1.436 | 278,215 | +0.01(+0.54%) |
Jun 13, 2018 | 1.436 | 1.553 | 1.405 | 1.429 | 800,823 | +0.01(+0.55%) |
Jun 12, 2018 | 1.390 | 1.429 | 1.359 | 1.421 | 343,280 | +0.03(+2.23%) |
Jun 11, 2018 | 1.359 | 1.390 | 1.351 | 1.390 | 288,466 | +0.04(+2.87%) |
Jun 08, 2018 | 1.297 | 1.359 | 1.281 | 1.351 | 508,963 | +0.07(+5.45%) |
Jun 07, 2018 | 1.343 | 1.359 | 1.258 | 1.281 | 458,832 | -0.08(-5.71%) |
Jun 06, 2018 | 1.335 | 1.359 | 237,154 | -0.02(-1.13%) | ||
Jun 05, 2018 | 1.359 | 1.390 | 1.320 | 1.374 | 744,775 | +0.02(+1.72%) |
Jun 04, 2018 | 1.351 | 1.359 | 1.329 | 1.351 | 653,218 | +0.03(+2.35%) |
Jun 01, 2018 | 1.258 | 1.320 | 1.258 | 1.320 | 510,104 | +0.09(+6.92%) |
May 31, 2018 | 1.211 | 1.242 | 1.211 | 1.235 | 178,840 | +0.02(+1.92%) |
May 30, 2018 | 1.297 | 1.304 | 1.211 | 1.211 | 597,240 | -0.09(-7.14%) |
May 29, 2018 | 1.297 | 1.312 | 1.281 | 1.304 | 483,246 | -0.02(-1.18%) |
May 25, 2018 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.16%) | |
May 24, 2018 | 1.335 | 1.351 | 1.242 | 1.335 | 718,262 | +0.00(+0.00%) |
May 23, 2018 | 1.289 | 1.343 | 1.203 | 1.335 | 1,157,503 | +0.02(+1.78%) |
May 22, 2018 | 1.235 | 1.351 | 1.203 | 1.312 | 1,718,087 | +0.13(+11.18%) |
May 21, 2018 | 1.149 | 1.235 | 1.118 | 1.180 | 1,824,554 | +0.11(+10.14%) |
May 18, 2018 | 0.9861 | 1.071 | 0.9783 | 1.071 | 2,349,807 | +0.14(+15.00%) |
May 17, 2018 | 0.8619 | 0.9861 | 0.8466 | 0.9317 | 1,399,026 | +0.08(+9.09%) |
May 16, 2018 | 0.8463 | 0.8619 | 0.8308 | 0.8541 | 215,428 | +0.01(+0.92%) |
May 15, 2018 | 0.8463 | 0.8463 | 0.8308 | 0.8463 | 94,224 | +0.02(+1.87%) |
May 14, 2018 | 0.8696 | 0.8929 | 0.8308 | 0.8308 | 513,919 | -0.05(-5.31%) |
May 11, 2018 | 0.8929 | 0.9084 | 0.8696 | 0.8774 | 306,549 | -0.01(-0.88%) |
May 10, 2018 | 0.9084 | 0.9317 | 0.8308 | 0.8851 | 672,923 | -0.03(-2.98%) |
May 09, 2018 | 0.9272 | 0.9420 | 0.8975 | 0.9123 | 751,954 | -0.01(-1.60%) |
May 08, 2018 | 0.9049 | 0.9272 | 0.8901 | 0.9272 | 943,654 | +0.03(+3.31%) |
May 07, 2018 | 0.8752 | 0.8975 | 0.8604 | 0.8975 | 841,889 | +0.04(+4.31%) |
May 04, 2018 | 0.8382 | 0.8678 | 0.8307 | 0.8604 | 911,054 | +0.02(+2.65%) |
May 03, 2018 | 0.8307 | 0.8382 | 0.8307 | 0.8382 | 412,438 | +0.01(+0.89%) |
May 02, 2018 | 0.8382 | 0.8382 | 0.8233 | 0.8307 | 321,580 | +0.00(+0.00%) |
May 01, 2018 | 0.8233 | 0.8382 | 0.8159 | 0.8307 | 583,016 | +0.01(+1.82%) |
Apr 30, 2018 | 0.8233 | 0.8233 | 0.8011 | 0.8159 | 185,055 | +0.02(+2.80%) |
Apr 27, 2018 | 0.8233 | 0.8233 | 0.7879 | 0.7936 | 388,570 | -0.03(-3.60%) |
Apr 26, 2018 | 0.8159 | 0.8233 | 0.8085 | 0.8233 | 164,929 | +0.01(+0.91%) |
Apr 25, 2018 | 0.8011 | 0.8159 | 0.7936 | 0.8159 | 169,052 | +0.02(+2.07%) |
Apr 24, 2018 | 0.7936 | 0.8085 | 0.7936 | 0.7994 | 234,416 | +0.01(+0.72%) |
Apr 23, 2018 | 0.7862 | 0.8010 | 0.7790 | 0.7936 | 105,491 | +0.01(+0.94%) |
Apr 20, 2018 | 0.7788 | 0.7936 | 0.7714 | 0.7862 | 118,311 | +0.00(+0.00%) |
Apr 19, 2018 | 0.8011 | 0.8011 | 0.7788 | 0.7862 | 139,512 | -0.01(-0.93%) |
Apr 18, 2018 | 0.8011 | 0.8011 | 0.7901 | 0.7936 | 145,136 | +0.01(+1.26%) |
Apr 17, 2018 | 0.7936 | 0.8011 | 0.7788 | 0.7838 | 206,104 | -0.02(-2.16%) |
Apr 16, 2018 | 0.7936 | 0.8085 | 0.7936 | 0.8011 | 154,072 | +0.01(+0.93%) |
Apr 13, 2018 | 0.7936 | 0.8085 | 0.7789 | 0.7936 | 94,023 | +0.00(+0.00%) |
Apr 12, 2018 | 0.7640 | 0.7936 | 0.7640 | 0.7936 | 153,049 | +0.02(+2.88%) |
Apr 11, 2018 | 0.7224 | 0.7714 | 0.7195 | 0.7714 | 247,467 | +0.04(+5.05%) |
Apr 10, 2018 | 0.7328 | 0.7343 | 0.7121 | 0.7343 | 226,685 | +0.00(+0.51%) |
Apr 09, 2018 | 0.7269 | 0.7343 | 0.7214 | 0.7306 | 152,610 | +0.00(+0.00%) |
Apr 06, 2018 | 0.7336 | 0.7336 | 0.7250 | 0.7306 | 105,619 | -0.00(-0.38%) |
Apr 05, 2018 | 0.7336 | 0.7336 | 0.7121 | 0.7334 | 62,833 | +0.00(+0.59%) |
Apr 04, 2018 | 0.7195 | 0.7336 | 0.7046 | 0.7291 | 96,367 | +0.01(+1.34%) |
Apr 03, 2018 | 0.7069 | 0.7195 | 0.6924 | 0.7195 | 96,025 | +0.02(+2.84%) |
Apr 02, 2018 | 0.7143 | 0.7195 | 0.6913 | 0.6996 | 92,730 | -0.02(-3.21%) |
Mar 29, 2018 | 0.7228 | 0.7228 | 0.7228 | 0 | +0.00(+0.33%) | |
Mar 28, 2018 | 0.7121 | 0.7336 | 0.7121 | 0.7204 | 44,613 | +0.01(+0.91%) |
Mar 27, 2018 | 0.7343 | 0.7343 | 0.7121 | 0.7139 | 79,635 | -0.02(-2.78%) |
Mar 26, 2018 | 0.7121 | 0.7343 | 0.7083 | 0.7343 | 90,495 | +0.02(+2.64%) |
Mar 23, 2018 | 0.7247 | 0.7469 | 0.7135 | 0.7154 | 252,576 | +0.00(+0.45%) |
Mar 22, 2018 | 0.7269 | 0.7269 | 0.7047 | 0.7122 | 137,624 | +0.01(+0.76%) |
Mar 21, 2018 | 0.7046 | 0.7177 | 0.6898 | 0.7069 | 225,047 | +0.02(+2.20%) |
Mar 20, 2018 | 0.6898 | 0.6961 | 0.6857 | 0.6917 | 99,926 | +0.01(+0.97%) |
Mar 19, 2018 | 0.6898 | 0.6961 | 0.6824 | 0.6850 | 72,689 | +0.00(+0.60%) |
Mar 16, 2018 | 0.6898 | 0.6972 | 0.6787 | 0.6809 | 108,326 | -0.01(-1.34%) |
Mar 15, 2018 | 0.6831 | 0.6972 | 0.6750 | 0.6902 | 70,593 | +0.01(+1.04%) |
Mar 14, 2018 | 0.6824 | 0.6898 | 0.6692 | 0.6831 | 172,950 | -0.01(-0.79%) |
Mar 13, 2018 | 0.6994 | 0.7046 | 0.6676 | 0.6885 | 205,934 | -0.00(-0.19%) |
Mar 12, 2018 | 0.7046 | 0.7120 | 0.6824 | 0.6898 | 199,689 | -0.02(-2.21%) |
Mar 09, 2018 | 0.7046 | 0.7269 | 0.6676 | 0.7054 | 360,341 | +0.02(+3.37%) |
Mar 08, 2018 | 0.6972 | 0.6972 | 0.6305 | 0.6824 | 357,856 | +0.00(+0.41%) |
Mar 07, 2018 | 0.6796 | 135,690 | -0.01(-1.48%) | |||
Mar 06, 2018 | 0.6824 | 0.6972 | 0.6824 | 0.6898 | 77,354 | -0.00(-0.40%) |
Mar 05, 2018 | 0.6972 | 0.7121 | 0.6824 | 0.6925 | 169,073 | -0.01(-1.73%) |
Mar 02, 2018 | 0.7121 | 0.7121 | 0.6972 | 0.7047 | 50,893 | -0.00(-0.44%) |
Mar 01, 2018 | 0.7056 | 0.7181 | 0.7046 | 0.7078 | 50,386 | -0.01(-1.60%) |
Feb 28, 2018 | 0.7269 | 0.7269 | 0.7046 | 0.7193 | 85,965 | +0.00(+0.19%) |
Feb 27, 2018 | 0.7269 | 0.7343 | 0.7121 | 0.7180 | 116,524 | -0.01(-1.21%) |
Feb 26, 2018 | 0.7046 | 0.7409 | 0.6972 | 0.7268 | 268,141 | +0.03(+4.41%) |
Feb 23, 2018 | 0.6972 | 0.7046 | 0.6824 | 0.6961 | 172,322 | +0.02(+3.13%) |
Feb 22, 2018 | 0.6750 | 472,305 | -0.03(-4.51%) | |||
Feb 21, 2018 | 0.6683 | 0.7343 | 0.6683 | 0.7069 | 174,732 | +0.02(+3.59%) |
Feb 20, 2018 | 0.6898 | 0.7046 | 0.6735 | 0.6824 | 191,186 | -0.01(-1.08%) |
Feb 16, 2018 | 0.6898 | 0.6898 | 0.6898 | 0 | +0.01(+1.09%) | |
Feb 15, 2018 | 0.7046 | 0.7194 | 0.6676 | 0.6824 | 151,220 | -0.02(-3.16%) |
Feb 14, 2018 | 0.7046 | 0.7269 | 0.6972 | 0.7046 | 65,974 | +0.01(+1.99%) |
Feb 13, 2018 | 0.6750 | 0.7046 | 0.6750 | 0.6909 | 154,817 | +0.00(+0.05%) |
Feb 12, 2018 | 0.6868 | 0.7164 | 0.6868 | 0.6905 | 291,126 | +0.00(+0.55%) |
Feb 09, 2018 | 0.7269 | 0.7269 | 0.6676 | 0.6868 | 218,988 | -0.04(-5.52%) |
Feb 08, 2018 | 0.7714 | 0.7714 | 0.6231 | 0.7269 | 589,494 | -0.02(-3.16%) |
Feb 07, 2018 | 0.7576 | 0.7787 | 0.7436 | 0.7506 | 930,221 | +0.01(+0.94%) |
Feb 06, 2018 | 0.7436 | 0.7647 | 0.7436 | 0.7436 | 465,499 | -0.01(-0.93%) |
Feb 05, 2018 | 0.7436 | 0.7576 | 0.7436 | 0.7506 | 449,427 | +0.01(+0.94%) |
Feb 02, 2018 | 0.7436 | 0.7506 | 0.7226 | 0.7436 | 405,605 | +0.02(+2.91%) |
Feb 01, 2018 | 0.7436 | 0.7506 | 0.7226 | 0.7226 | 246,502 | -0.01(-0.96%) |
Jan 31, 2018 | 0.7506 | 0.7554 | 0.7296 | 0.7296 | 357,647 | -0.01(-1.89%) |
Jan 30, 2018 | 0.7436 | 0.7436 | 0.7388 | 0.7436 | 213,718 | +0.00(+0.00%) |
Jan 29, 2018 | 0.7366 | 0.7630 | 0.7296 | 0.7436 | 475,155 | +0.01(+0.95%) |
Jan 26, 2018 | 0.7506 | 0.7647 | 0.7156 | 0.7366 | 622,993 | -0.01(-1.87%) |
Jan 25, 2018 | 0.7576 | 0.7716 | 0.7436 | 0.7506 | 326,681 | -0.01(-0.93%) |
Jan 24, 2018 | 0.7717 | 0.7717 | 0.7576 | 0.7576 | 202,348 | -0.01(-0.92%) |
Jan 23, 2018 | 0.7576 | 0.7717 | 0.7436 | 0.7647 | 258,503 | +0.01(+1.87%) |
Jan 22, 2018 | 0.7366 | 0.7506 | 0.7311 | 0.7506 | 296,072 | +0.01(+1.90%) |
Jan 19, 2018 | 0.7156 | 0.7366 | 0.7156 | 0.7366 | 145,674 | +0.02(+2.94%) |
Jan 18, 2018 | 0.7156 | 0.7274 | 0.7085 | 0.7156 | 72,538 | +0.01(+2.00%) |
Jan 17, 2018 | 0.7156 | 0.7366 | 0.7015 | 0.7015 | 273,891 | -0.01(-0.99%) |
Jan 16, 2018 | 0.6594 | 0.7359 | 0.6594 | 0.7085 | 452,020 | +0.00(+0.01%) |
Jan 12, 2018 | 0.7085 | 0.7085 | 0.7085 | 0 | +0.01(+2.10%) | |
Jan 11, 2018 | 0.6840 | 0.6945 | 0.6833 | 0.6939 | 245,748 | +0.01(+1.50%) |
Jan 10, 2018 | 0.6836 | 0.6836 | 0.6739 | 0.6836 | 157,715 | -0.00(-0.01%) |
Jan 09, 2018 | 0.6889 | 0.6945 | 0.6664 | 0.6837 | 413,166 | -0.01(-0.96%) |
Jan 08, 2018 | 0.7015 | 0.7154 | 0.6875 | 0.6903 | 200,941 | -0.01(-1.60%) |
Jan 05, 2018 | 0.7366 | 0.7366 | 0.6945 | 0.7015 | 462,799 | -0.02(-2.91%) |
Jan 04, 2018 | 0.6805 | 0.7296 | 0.6770 | 0.7226 | 695,433 | +0.06(+9.87%) |
Jan 03, 2018 | 0.6173 | 0.6594 | 0.6173 | 0.6577 | 221,257 | +0.04(+6.41%) |
Jan 02, 2018 | 0.5963 | 0.6293 | 0.5853 | 0.6180 | 204,179 | +0.02(+3.50%) |
Dec 29, 2017 | 0.5971 | 0.5971 | 0.5971 | 0 | +0.02(+3.80%) | |
Dec 28, 2017 | 0.5893 | 0.5893 | 0.5752 | 0.5752 | 381,157 | -0.01(-1.18%) |
Dec 27, 2017 | 0.5612 | 0.5893 | 0.5577 | 0.5821 | 360,617 | +0.02(+3.74%) |
Dec 26, 2017 | 0.5612 | 0.5689 | 0.5395 | 0.5611 | 470,784 | +0.00(+0.53%) |
Dec 22, 2017 | 0.5430 | 0.5612 | 0.5402 | 0.5582 | 351,631 | +0.01(+2.01%) |
Dec 21, 2017 | 0.5402 | 0.5681 | 0.5333 | 0.5472 | 555,996 | +0.00(+0.23%) |
Dec 20, 2017 | 0.5893 | 0.6033 | 0.5402 | 0.5459 | 562,094 | -0.05(-8.56%) |
Dec 19, 2017 | 0.5612 | 0.6103 | 0.5612 | 0.5970 | 559,585 | +0.04(+6.38%) |
Dec 18, 2017 | 0.6314 | 0.6384 | 0.5191 | 0.5612 | 2,054,329 | -0.08(-12.56%) |
Dec 15, 2017 | 0.7015 | 0.7156 | 0.6314 | 0.6418 | 947,134 | -0.07(-9.42%) |
Dec 14, 2017 | 0.7085 | 0.7156 | 0.7015 | 0.7085 | 867,450 | -0.01(-0.98%) |
Dec 13, 2017 | 0.7436 | 0.7506 | 0.7085 | 0.7156 | 661,642 | -0.03(-3.77%) |
Dec 12, 2017 | 0.7576 | 0.7717 | 0.7436 | 0.7436 | 334,659 | -0.01(-1.85%) |
Dec 11, 2017 | 0.7576 | 0.7693 | 0.7576 | 0.7576 | 281,620 | -0.01(-0.92%) |
Dec 08, 2017 | 0.7576 | 0.7717 | 0.7506 | 0.7647 | 377,565 | +0.01(+0.93%) |
Dec 07, 2017 | 0.7787 | 0.8067 | 0.7576 | 0.7576 | 451,778 | -0.02(-2.70%) |
Dec 06, 2017 | 0.8208 | 0.8278 | 0.7296 | 0.7787 | 473,146 | -0.04(-5.13%) |
Dec 05, 2017 | 0.8278 | 0.8418 | 0.8173 | 0.8208 | 261,359 | -0.01(-0.85%) |
Dec 04, 2017 | 0.8418 | 0.8418 | 0.8208 | 0.8278 | 336,128 | -0.01(-0.84%) |
Dec 01, 2017 | 0.8348 | 0.8559 | 0.8348 | 0.8348 | 318,080 | -0.01(-0.83%) |
Nov 30, 2017 | 0.8559 | 0.8629 | 0.8418 | 0.8418 | 174,499 | -0.01(-0.83%) |
Nov 29, 2017 | 0.8629 | 0.8839 | 0.8418 | 0.8488 | 177,566 | -0.02(-2.42%) |
Nov 28, 2017 | 0.8418 | 0.8769 | 0.8348 | 0.8699 | 228,985 | +0.03(+3.33%) |
Nov 27, 2017 | 0.8418 | 0.8559 | 0.8348 | 0.8418 | 356,156 | +0.00(+0.00%) |
Nov 24, 2017 | 0.8418 | 0.8488 | 0.8348 | 0.8418 | 144,161 | -0.01(-0.83%) |
Nov 22, 2017 | 0.8418 | 0.8488 | 0.8348 | 0.8488 | 145,994 | +0.01(+0.83%) |
Nov 21, 2017 | 0.8488 | 0.8559 | 0.8278 | 0.8418 | 186,422 | +0.00(+0.00%) |
Nov 20, 2017 | 0.8278 | 0.8559 | 0.8278 | 0.8418 | 141,655 | +0.01(+0.84%) |
Nov 17, 2017 | 0.8278 | 0.8484 | 0.8278 | 0.8348 | 197,130 | +0.00(+0.00%) |
Nov 16, 2017 | 0.8559 | 0.8559 | 0.8348 | 0.8348 | 371,179 | -0.02(-2.46%) |
Nov 15, 2017 | 0.8559 | 0.8629 | 0.8418 | 0.8559 | 83,765 | -0.01(-0.81%) |
Nov 14, 2017 | 0.8629 | 0.8839 | 0.8611 | 0.8629 | 225,950 | -0.01(-0.81%) |
Nov 13, 2017 | 0.9050 | 0.9190 | 0.8348 | 0.8699 | 799,422 | -0.05(-5.34%) |
Nov 10, 2017 | 0.8979 | 0.9330 | 0.8979 | 0.9190 | 210,761 | +0.02(+2.34%) |
Nov 09, 2017 | 0.9120 | 0.9330 | 0.8839 | 0.8979 | 510,805 | -0.03(-2.88%) |
Nov 08, 2017 | 0.9449 | 0.9449 | 0.9111 | 0.9246 | 519,940 | -0.02(-2.14%) |
Nov 07, 2017 | 0.9449 | 0.9449 | 0.9246 | 0.9449 | 386,305 | +0.01(+1.44%) |
Nov 06, 2017 | 0.9449 | 0.9449 | 0.9199 | 0.9314 | 312,466 | +0.01(+0.74%) |
Nov 03, 2017 | 0.9179 | 0.9381 | 0.9161 | 0.9246 | 602,158 | +0.01(+0.74%) |
Nov 02, 2017 | 0.9044 | 0.9179 | 0.9044 | 0.9179 | 285,028 | +0.02(+2.26%) |
Nov 01, 2017 | 0.8976 | 0.9111 | 0.8915 | 0.8976 | 79,136 | -0.01(-1.48%) |
Oct 31, 2017 | 0.9111 | 0.9111 | 0.8841 | 0.9111 | 190,420 | +0.01(+0.75%) |
Oct 30, 2017 | 0.9111 | 0.9111 | 0.8976 | 0.9044 | 339,393 | +0.00(+0.00%) |
Oct 27, 2017 | 0.8841 | 0.9044 | 0.8840 | 0.9044 | 164,360 | +0.03(+3.08%) |
Oct 26, 2017 | 0.8774 | 0.8909 | 0.8774 | 0.8774 | 157,780 | +0.00(+0.00%) |
Oct 25, 2017 | 0.8909 | 0.8909 | 0.8774 | 0.8774 | 112,451 | +0.00(+0.00%) |
Oct 24, 2017 | 0.8841 | 0.8909 | 0.8774 | 0.8774 | 183,785 | -0.01(-0.76%) |
Oct 23, 2017 | 0.8841 | 0.8909 | 0.8841 | 0.8841 | 246,483 | +0.00(+0.00%) |
Oct 20, 2017 | 0.8909 | 0.8909 | 0.8841 | 0.8841 | 104,607 | -0.00(-0.38%) |
Oct 19, 2017 | 0.8909 | 0.9044 | 0.8841 | 0.8875 | 171,337 | -0.02(-1.87%) |
Oct 18, 2017 | 0.9111 | 0.9111 | 0.8928 | 0.9044 | 113,475 | +0.01(+0.75%) |
Oct 17, 2017 | 0.8976 | 0.9101 | 0.8976 | 0.8976 | 147,943 | -0.01(-1.48%) |
Oct 16, 2017 | 0.9111 | 0.9111 | 0.9010 | 0.9111 | 179,614 | +0.00(+0.12%) |
Oct 13, 2017 | 0.8976 | 0.9111 | 0.8909 | 0.9100 | 87,535 | +0.01(+1.38%) |
Oct 12, 2017 | 0.8976 | 0.9111 | 0.8909 | 0.8976 | 93,291 | +0.00(+0.00%) |
Oct 11, 2017 | 0.9044 | 0.9111 | 0.8909 | 0.8976 | 147,399 | -0.01(-1.48%) |
Oct 10, 2017 | 0.9044 | 0.9179 | 0.9044 | 0.9111 | 129,048 | +0.00(+0.00%) |
Oct 09, 2017 | 0.9111 | 0.9111 | 0.9044 | 0.9111 | 54,936 | +0.01(+0.75%) |
Oct 06, 2017 | 0.9179 | 0.9179 | 0.9044 | 0.9044 | 35,248 | -0.01(-1.47%) |
Oct 05, 2017 | 0.9111 | 0.9179 | 0.8976 | 0.9179 | 147,226 | +0.01(+1.49%) |
Oct 04, 2017 | 0.9160 | 0.9179 | 0.9044 | 0.9044 | 172,739 | -0.00(-0.07%) |
Oct 03, 2017 | 0.8976 | 0.9179 | 0.8976 | 0.9050 | 127,030 | +0.00(+0.07%) |
Oct 02, 2017 | 0.9111 | 0.9111 | 0.8909 | 0.9044 | 119,709 | +0.00(+0.00%) |
Sep 29, 2017 | 0.8909 | 0.9044 | 0.8909 | 0.9044 | 146,947 | +0.01(+0.75%) |
Sep 28, 2017 | 0.8841 | 0.8976 | 0.8774 | 0.8976 | 144,582 | +0.01(+0.77%) |
Sep 27, 2017 | 0.8909 | 0.9044 | 0.8841 | 0.8908 | 83,436 | +0.01(+0.76%) |
Sep 26, 2017 | 0.8909 | 0.8909 | 0.8841 | 0.8841 | 119,071 | +0.00(+0.00%) |
Sep 25, 2017 | 0.8909 | 0.8937 | 0.8841 | 0.8841 | 179,803 | -0.01(-1.50%) |
Sep 22, 2017 | 0.9044 | 0.9044 | 0.8841 | 0.8976 | 55,592 | -0.01(-0.75%) |
Sep 21, 2017 | 0.9044 | 0.9044 | 0.8841 | 0.9044 | 81,676 | +0.00(+0.00%) |
Sep 20, 2017 | 0.8909 | 0.9044 | 0.8842 | 0.9044 | 171,566 | +0.01(+1.52%) |
Sep 19, 2017 | 0.8909 | 0.8909 | 0.8841 | 0.8909 | 117,479 | +0.01(+0.76%) |
Sep 18, 2017 | 0.8841 | 0.8976 | 0.8841 | 0.8841 | 65,816 | +0.00(+0.00%) |
Sep 15, 2017 | 0.8841 | 0.8942 | 0.8841 | 0.8841 | 89,536 | -0.01(-1.50%) |
Sep 14, 2017 | 0.8841 | 0.8976 | 0.8841 | 0.8976 | 69,314 | +0.01(+1.53%) |
Sep 13, 2017 | 0.8774 | 0.8958 | 0.8774 | 0.8841 | 134,163 | +0.01(+0.77%) |
Sep 12, 2017 | 0.8841 | 0.8969 | 0.8774 | 0.8774 | 194,005 | -0.01(-0.76%) |
Sep 11, 2017 | 0.8841 | 0.9044 | 0.8841 | 0.8841 | 68,939 | -0.01(-0.76%) |
Sep 08, 2017 | 0.8909 | 0.9044 | 0.8909 | 0.8909 | 31,178 | +0.00(+0.00%) |
Sep 07, 2017 | 0.8841 | 0.8976 | 0.8841 | 0.8909 | 80,477 | -0.01(-0.75%) |
Sep 06, 2017 | 0.8841 | 0.8976 | 0.8841 | 0.8976 | 104,284 | +0.01(+1.53%) |
Sep 05, 2017 | 0.8841 | 0.8909 | 0.8841 | 0.8841 | 129,309 | -0.02(-2.24%) |
Sep 01, 2017 | 0.9111 | 0.9111 | 0.8841 | 0.9044 | 113,942 | +0.01(+1.52%) |
Aug 31, 2017 | 0.8841 | 0.9044 | 0.8841 | 0.8909 | 104,314 | +0.01(+0.76%) |
Aug 30, 2017 | 0.8841 | 0.9044 | 0.8841 | 0.8841 | 36,374 | +0.00(+0.00%) |
Aug 29, 2017 | 0.9111 | 0.9111 | 0.8841 | 0.8841 | 90,631 | -0.01(-1.50%) |
Aug 28, 2017 | 0.9111 | 0.9449 | 0.8909 | 0.8976 | 257,326 | +0.02(+2.31%) |
Aug 25, 2017 | 0.9044 | 0.9044 | 0.8774 | 0.8774 | 215,958 | -0.01(-0.76%) |
Aug 24, 2017 | 0.8841 | 0.8895 | 0.8774 | 0.8841 | 73,095 | +0.01(+0.77%) |
Aug 23, 2017 | 0.8909 | 0.8909 | 0.8706 | 0.8774 | 99,474 | -0.01(-1.52%) |
Aug 22, 2017 | 0.8774 | 0.9111 | 0.8774 | 0.8909 | 158,063 | +0.02(+2.33%) |
Aug 21, 2017 | 0.8774 | 0.8902 | 0.8639 | 0.8706 | 180,874 | -0.01(-0.77%) |
Aug 18, 2017 | 0.8976 | 0.9179 | 0.8774 | 0.8774 | 239,184 | +0.00(+0.00%) |
Aug 17, 2017 | 0.8976 | 0.9111 | 0.8639 | 0.8774 | 432,484 | -0.02(-2.26%) |
Aug 16, 2017 | 0.9111 | 0.9172 | 0.8976 | 0.8976 | 281,764 | -0.01(-1.48%) |
Aug 15, 2017 | 0.9179 | 0.9239 | 0.9111 | 0.9111 | 315,852 | -0.01(-0.74%) |
Aug 14, 2017 | 0.9246 | 0.9314 | 0.9179 | 0.9179 | 221,516 | -0.01(-0.73%) |
Aug 11, 2017 | 0.9651 | 0.9651 | 0.9246 | 0.9246 | 170,400 | -0.01(-1.44%) |
Aug 10, 2017 | 0.9651 | 0.9651 | 0.9381 | 0.9381 | 247,875 | -0.03(-2.80%) |
Aug 09, 2017 | 0.9718 | 0.9786 | 0.9516 | 0.9651 | 220,646 | +0.01(+0.70%) |
Aug 08, 2017 | 0.9518 | 0.9648 | 0.9453 | 0.9584 | 390,091 | -0.01(-1.34%) |
Aug 07, 2017 | 0.9649 | 0.9844 | 0.9453 | 0.9714 | 678,887 | +0.02(+2.05%) |
Aug 04, 2017 | 0.9518 | 0.9649 | 0.9495 | 0.9518 | 262,193 | +0.01(+0.69%) |
Aug 03, 2017 | 0.9518 | 0.9779 | 0.9323 | 0.9453 | 290,568 | -0.01(-0.68%) |
Aug 02, 2017 | 0.9518 | 0.9714 | 0.9453 | 0.9518 | 148,228 | +0.01(+1.39%) |