Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.420 | 3.480 | 3.325 | 3.400 | 3,523,339 | +0.00(+0.00%) |
Aug 30, 2017 | 3.340 | 3.480 | 3.100 | 3.400 | 8,907,996 | +0.03(+0.89%) |
Aug 29, 2017 | 3.600 | 3.770 | 3.110 | 3.370 | 15,778,105 | -0.47(-12.24%) |
Aug 28, 2017 | 4.180 | 4.240 | 3.360 | 3.840 | 31,557,454 | +0.04(+1.05%) |
Aug 25, 2017 | 3.540 | 4.000 | 3.455 | 3.800 | 10,078,082 | +0.30(+8.57%) |
Aug 24, 2017 | 3.590 | 3.595 | 3.410 | 3.500 | 4,020,317 | -0.01(-0.28%) |
Aug 23, 2017 | 3.480 | 3.690 | 3.410 | 3.510 | 6,006,260 | +0.00(+0.00%) |
Aug 22, 2017 | 3.430 | 3.600 | 3.300 | 3.510 | 9,468,066 | +0.17(+5.09%) |
Aug 21, 2017 | 3.090 | 3.360 | 3.079 | 3.340 | 6,883,524 | +0.27(+8.79%) |
Aug 18, 2017 | 3.040 | 3.080 | 2.950 | 3.070 | 2,633,582 | +0.04(+1.32%) |
Aug 17, 2017 | 3.070 | 3.110 | 2.940 | 3.030 | 3,391,411 | -0.06(-1.94%) |
Aug 16, 2017 | 3.080 | 3.150 | 3.015 | 3.090 | 3,019,089 | +0.05(+1.64%) |
Aug 15, 2017 | 3.260 | 3.270 | 3.030 | 3.040 | 4,272,812 | -0.06(-1.94%) |
Aug 14, 2017 | 2.960 | 3.300 | 2.924 | 3.100 | 8,895,993 | +0.19(+6.53%) |
Aug 11, 2017 | 2.790 | 2.930 | 2.710 | 2.910 | 3,098,520 | +0.12(+4.30%) |
Aug 10, 2017 | 2.890 | 2.900 | 2.720 | 2.790 | 2,621,538 | -0.06(-2.11%) |
Aug 09, 2017 | 2.630 | 2.885 | 2.530 | 2.850 | 3,418,587 | +0.10(+3.64%) |
Aug 08, 2017 | 2.740 | 2.850 | 2.670 | 2.750 | 3,496,298 | +0.08(+3.00%) |
Aug 07, 2017 | 2.500 | 2.670 | 2.480 | 2.670 | 2,590,884 | +0.14(+5.53%) |
Aug 04, 2017 | 2.580 | 2.330 | 2.530 | 1,914,766 | +0.14(+5.86%) | |
Aug 03, 2017 | 2.400 | 2.450 | 2.320 | 2.390 | 1,060,689 | -0.01(-0.42%) |
Aug 02, 2017 | 2.500 | 2.530 | 2.360 | 2.400 | 2,562,900 | -0.12(-4.76%) |
Aug 01, 2017 | 2.560 | 2.600 | 2.490 | 2.520 | 2,040,837 | -0.03(-1.18%) |
Jul 31, 2017 | 2.560 | 2.638 | 2.490 | 2.550 | 2,188,227 | +0.05(+2.00%) |
Jul 28, 2017 | 2.540 | 2.580 | 2.470 | 2.500 | 1,984,603 | -0.03(-1.19%) |
Jul 27, 2017 | 2.480 | 2.620 | 2.451 | 2.530 | 3,104,833 | +0.08(+3.27%) |
Jul 26, 2017 | 2.480 | 2.520 | 2.410 | 2.450 | 2,218,172 | -0.05(-2.00%) |
Jul 25, 2017 | 2.590 | 2.600 | 2.450 | 2.500 | 2,502,048 | -0.07(-2.72%) |
Jul 24, 2017 | 2.500 | 2.630 | 2.500 | 2.570 | 1,758,476 | +0.09(+3.63%) |
Jul 21, 2017 | 2.500 | 2.549 | 2.390 | 2.480 | 1,718,096 | -0.04(-1.59%) |
Jul 20, 2017 | 2.779 | 2.500 | 2.520 | 4,615,934 | -0.11(-4.18%) | |
Jul 19, 2017 | 2.300 | 2.690 | 2.300 | 2.630 | 7,542,814 | +0.29(+12.39%) |
Jul 18, 2017 | 2.500 | 2.510 | 2.290 | 2.340 | 6,196,389 | -0.16(-6.40%) |
Jul 17, 2017 | 2.620 | 2.650 | 2.420 | 2.500 | 6,368,059 | -0.16(-6.02%) |
Jul 14, 2017 | 2.900 | 2.900 | 2.560 | 2.660 | 6,677,056 | -0.19(-6.67%) |
Jul 13, 2017 | 2.920 | 2.970 | 2.800 | 2.850 | 3,512,442 | -0.04(-1.38%) |
Jul 12, 2017 | 2.830 | 3.080 | 2.700 | 2.890 | 7,974,346 | -0.05(-1.70%) |
Jul 11, 2017 | 3.050 | 3.090 | 2.760 | 2.940 | 11,946,005 | -0.21(-6.67%) |
Jul 10, 2017 | 3.060 | 3.190 | 2.900 | 3.150 | 23,156,240 | +0.36(+12.90%) |
Jul 07, 2017 | 2.560 | 2.875 | 2.510 | 2.790 | 14,877,227 | +0.36(+14.81%) |
Jul 06, 2017 | 2.280 | 2.550 | 2.210 | 2.430 | 7,836,934 | +0.16(+7.05%) |
Jul 05, 2017 | 2.230 | 2.300 | 2.145 | 2.270 | 5,078,247 | +0.05(+2.25%) |
Jul 03, 2017 | 2.210 | 2.270 | 2.120 | 2.220 | 2,922,250 | +0.00(+0.00%) |
Jun 30, 2017 | 2.190 | 2.300 | 2.045 | 2.220 | 9,049,406 | +0.08(+3.74%) |
Jun 29, 2017 | 2.120 | 2.190 | 1.980 | 2.140 | 11,264,474 | -0.13(-5.73%) |
Jun 28, 2017 | 2.190 | 2.420 | 2.100 | 2.270 | 23,849,188 | +0.18(+8.61%) |
Jun 27, 2017 | 1.820 | 2.220 | 1.710 | 2.090 | 31,476,332 | +0.14(+7.18%) |
Jun 26, 2017 | 1.350 | 2.110 | 1.330 | 1.950 | 68,477,080 | +0.70(+56.00%) |
Jun 23, 2017 | 1.380 | 1.250 | 54,894,352 | +0.52(+71.75%) | ||
Jun 22, 2017 | 0.7000 | 0.7398 | 0.6800 | 0.7278 | 652,594 | +0.03(+4.02%) |
Jun 21, 2017 | 0.6789 | 0.6999 | 0.6600 | 0.6997 | 515,352 | +0.04(+6.02%) |
Jun 20, 2017 | 0.7400 | 0.7841 | 0.6440 | 0.6600 | 1,446,506 | -0.08(-10.80%) |
Jun 19, 2017 | 0.7600 | 0.7890 | 0.7338 | 0.7399 | 545,808 | -0.02(-3.13%) |
Jun 16, 2017 | 0.7341 | 0.7780 | 0.7300 | 0.7638 | 1,575,407 | +0.04(+4.89%) |
Jun 15, 2017 | 0.7245 | 0.7300 | 0.7130 | 0.7282 | 213,187 | +0.01(+1.56%) |
Jun 14, 2017 | 0.7307 | 0.7500 | 0.7120 | 0.7170 | 623,237 | -0.01(-1.85%) |
Jun 13, 2017 | 0.7661 | 0.7661 | 0.7300 | 0.7305 | 304,373 | -0.02(-3.00%) |
Jun 12, 2017 | 0.7517 | 0.7699 | 0.7400 | 0.7531 | 171,766 | +0.00(+0.21%) |
Jun 09, 2017 | 0.7400 | 0.7600 | 0.7350 | 0.7515 | 532,045 | -0.01(-1.51%) |
Jun 08, 2017 | 0.7500 | 0.7698 | 0.7310 | 0.7630 | 610,763 | +0.02(+3.30%) |
Jun 07, 2017 | 0.7000 | 0.7498 | 0.6890 | 0.7386 | 946,025 | +0.04(+5.36%) |
Jun 06, 2017 | 0.7380 | 0.7599 | 0.6990 | 0.7010 | 367,189 | -0.05(-6.53%) |
Jun 05, 2017 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 690,445 | -0.05(-6.79%) |
Jun 02, 2017 | 0.7520 | 0.8089 | 0.7500 | 0.8046 | 706,874 | +0.07(+9.47%) |
Jun 01, 2017 | 0.7300 | 0.7600 | 0.7000 | 0.7350 | 296,068 | +0.03(+3.52%) |
May 31, 2017 | 0.7290 | 0.7400 | 0.6800 | 0.7100 | 402,326 | -0.01(-1.39%) |
May 30, 2017 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 279,883 | -0.03(-3.88%) |
May 26, 2017 | 0.7800 | 0.7899 | 0.7200 | 0.7491 | 455,619 | -0.04(-4.57%) |
May 25, 2017 | 0.8000 | 0.8299 | 0.7319 | 0.7850 | 894,052 | -0.01(-1.75%) |
May 24, 2017 | 0.8303 | 0.8900 | 0.7510 | 0.7990 | 3,857,894 | -0.03(-4.08%) |
May 23, 2017 | 0.8300 | 0.8330 | 0.8000 | 0.8330 | 1,853,800 | +0.02(+2.28%) |
May 22, 2017 | 0.7500 | 0.8144 | 0.7300 | 0.8144 | 714,112 | +0.09(+12.33%) |
May 19, 2017 | 0.6900 | 0.7757 | 0.6900 | 0.7250 | 1,155,586 | +0.04(+6.62%) |
May 18, 2017 | 0.6194 | 0.6878 | 0.6100 | 0.6800 | 384,945 | +0.06(+9.68%) |
May 17, 2017 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 212,521 | -0.01(-1.59%) |
May 16, 2017 | 0.6100 | 0.6400 | 0.6067 | 0.6300 | 567,660 | +0.02(+3.84%) |
May 15, 2017 | 0.5810 | 0.6100 | 0.5810 | 0.6067 | 142,765 | +0.03(+5.75%) |
May 12, 2017 | 0.5862 | 0.6000 | 0.5700 | 0.5737 | 538,921 | -0.02(-3.90%) |
May 11, 2017 | 0.5915 | 0.6100 | 0.5900 | 0.5970 | 191,696 | -0.01(-1.32%) |
May 10, 2017 | 0.5750 | 0.6128 | 0.5750 | 0.6050 | 567,694 | +0.03(+4.31%) |
May 09, 2017 | 0.5900 | 0.5968 | 0.5800 | 0.5800 | 158,120 | +0.00(+0.00%) |
May 08, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 218,508 | -0.00(-0.75%) |
May 05, 2017 | 0.5943 | 0.5943 | 0.5800 | 0.5844 | 398,210 | -0.00(-0.63%) |
May 04, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5881 | 326,868 | -0.02(-3.27%) |
May 03, 2017 | 0.6120 | 0.6200 | 0.6000 | 0.6080 | 173,441 | -0.00(-0.51%) |
May 02, 2017 | 0.6350 | 0.6358 | 0.6030 | 0.6111 | 272,535 | +0.01(+1.18%) |
May 01, 2017 | 0.6000 | 0.6050 | 0.5900 | 0.6040 | 296,815 | +0.00(+0.17%) |
Apr 28, 2017 | 0.6003 | 0.6149 | 0.6000 | 0.6030 | 175,303 | +0.00(+0.25%) |
Apr 27, 2017 | 0.5900 | 0.6200 | 0.5900 | 0.6015 | 128,709 | +0.00(+0.25%) |
Apr 26, 2017 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 220,712 | +0.01(+1.69%) |
Apr 25, 2017 | 0.6100 | 0.6199 | 0.5811 | 0.5900 | 397,546 | -0.01(-1.99%) |
Apr 24, 2017 | 0.6000 | 0.6100 | 0.5800 | 0.6020 | 740,921 | +0.02(+3.78%) |
Apr 21, 2017 | 0.5900 | 0.6167 | 0.5800 | 0.5801 | 469,257 | -0.01(-1.68%) |
Apr 20, 2017 | 0.5980 | 0.6165 | 0.5800 | 0.5900 | 463,046 | +0.01(+1.37%) |
Apr 19, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 402,988 | +0.00(+0.34%) |
Apr 18, 2017 | 0.5900 | 0.5900 | 0.5721 | 0.5800 | 405,347 | -0.02(-2.65%) |
Apr 17, 2017 | 0.5798 | 0.5998 | 0.5500 | 0.5958 | 979,630 | +0.03(+4.51%) |
Apr 13, 2017 | 0.5995 | 0.5995 | 0.5700 | 0.5701 | 560,810 | -0.03(-4.54%) |
Apr 12, 2017 | 0.6050 | 0.6050 | 0.5900 | 0.5972 | 236,765 | -0.00(-0.76%) |
Apr 11, 2017 | 0.6086 | 0.6185 | 0.5910 | 0.6018 | 265,927 | -0.00(-0.79%) |
Apr 10, 2017 | 0.5860 | 0.6200 | 0.5800 | 0.6066 | 358,515 | +0.02(+3.16%) |
Apr 07, 2017 | 0.5905 | 0.6000 | 0.5700 | 0.5880 | 536,965 | +0.01(+1.38%) |
Apr 06, 2017 | 0.5900 | 0.6200 | 0.5700 | 0.5800 | 470,578 | -0.01(-1.86%) |
Apr 05, 2017 | 0.6375 | 0.6400 | 0.5835 | 0.5910 | 545,580 | -0.03(-4.91%) |
Apr 04, 2017 | 0.6489 | 0.6489 | 0.6100 | 0.6215 | 1,207,088 | -0.01(-1.18%) |
Apr 03, 2017 | 0.6600 | 0.6800 | 0.6135 | 0.6289 | 2,032,262 | +0.04(+6.59%) |
Mar 31, 2017 | 0.6000 | 0.6094 | 0.5725 | 0.5900 | 468,246 | -0.01(-2.35%) |
Mar 30, 2017 | 0.6460 | 0.6460 | 0.5900 | 0.6042 | 1,056,889 | -0.02(-2.55%) |
Mar 29, 2017 | 0.5496 | 0.6266 | 0.5401 | 0.6200 | 1,227,454 | +0.05(+8.77%) |
Mar 28, 2017 | 0.5500 | 0.5798 | 0.4990 | 0.5700 | 5,298,282 | -0.08(-11.90%) |
Mar 27, 2017 | 0.6700 | 0.6800 | 0.6440 | 0.6470 | 197,135 | -0.02(-3.43%) |
Mar 24, 2017 | 0.7100 | 0.7100 | 0.6131 | 0.6700 | 765,158 | -0.04(-6.24%) |
Mar 23, 2017 | 0.8363 | 0.8400 | 0.7007 | 0.7146 | 712,578 | -0.13(-14.93%) |
Mar 22, 2017 | 0.8263 | 0.8700 | 0.8000 | 0.8400 | 222,002 | -0.00(-0.02%) |
Mar 21, 2017 | 0.8628 | 0.8700 | 0.8316 | 0.8402 | 189,752 | -0.01(-1.15%) |
Mar 20, 2017 | 0.8700 | 0.8800 | 0.8210 | 0.8500 | 105,376 | -0.03(-3.43%) |
Mar 17, 2017 | 0.8513 | 0.8802 | 0.8004 | 0.8802 | 94,923 | +0.04(+4.56%) |
Mar 16, 2017 | 0.8621 | 0.8810 | 0.8200 | 0.8418 | 148,683 | -0.02(-2.35%) |
Mar 15, 2017 | 0.8600 | 0.8820 | 0.8400 | 0.8621 | 118,598 | -0.02(-2.01%) |
Mar 14, 2017 | 0.8820 | 0.8820 | 0.8411 | 0.8798 | 209,186 | -0.01(-1.59%) |
Mar 13, 2017 | 0.9178 | 0.9199 | 0.8510 | 0.8940 | 297,939 | -0.01(-0.95%) |
Mar 10, 2017 | 0.8976 | 0.9400 | 0.8976 | 0.9026 | 256,522 | +0.00(+0.29%) |
Mar 09, 2017 | 0.9705 | 0.9800 | 0.8900 | 0.9000 | 372,778 | -0.05(-5.32%) |
Mar 08, 2017 | 0.9500 | 0.9700 | 0.9200 | 0.9506 | 856,661 | +0.03(+2.79%) |
Mar 07, 2017 | 0.8807 | 0.9473 | 0.8700 | 0.9248 | 575,776 | +0.06(+6.57%) |
Mar 06, 2017 | 0.8672 | 0.8937 | 0.8503 | 0.8678 | 162,275 | +0.02(+2.09%) |
Mar 03, 2017 | 0.8200 | 0.8698 | 0.8200 | 0.8500 | 386,003 | -0.00(-0.28%) |
Mar 02, 2017 | 0.8700 | 0.8800 | 0.8200 | 0.8524 | 339,793 | -0.01(-1.11%) |
Mar 01, 2017 | 0.8700 | 0.9500 | 0.8501 | 0.8620 | 1,103,337 | +0.02(+2.62%) |
Feb 28, 2017 | 0.8160 | 0.8750 | 0.7800 | 0.8400 | 288,678 | +0.02(+2.34%) |
Feb 27, 2017 | 0.8200 | 0.8220 | 0.7822 | 0.8208 | 135,966 | +0.04(+4.49%) |
Feb 24, 2017 | 0.8100 | 0.8300 | 0.7600 | 0.7855 | 299,676 | -0.03(-3.32%) |
Feb 23, 2017 | 0.8800 | 0.8800 | 0.7800 | 0.8125 | 544,791 | +0.04(+5.25%) |
Feb 22, 2017 | 0.7700 | 0.7900 | 0.7518 | 0.7720 | 76,808 | +0.01(+1.58%) |
Feb 21, 2017 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 144,950 | -0.02(-2.56%) |
Feb 17, 2017 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.01(-1.02%) | |
Feb 16, 2017 | 0.8400 | 0.8449 | 0.7550 | 0.7880 | 405,681 | -0.05(-5.63%) |
Feb 15, 2017 | 0.7200 | 0.8500 | 0.7200 | 0.8350 | 1,361,903 | +0.11(+15.09%) |
Feb 14, 2017 | 0.6410 | 0.7400 | 0.6410 | 0.7255 | 504,907 | +0.08(+13.16%) |
Feb 13, 2017 | 0.6600 | 0.6600 | 0.6400 | 0.6411 | 218,238 | +0.00(+0.03%) |
Feb 10, 2017 | 0.6116 | 0.6600 | 0.6100 | 0.6409 | 345,879 | +0.04(+6.25%) |
Feb 09, 2017 | 0.5900 | 0.6100 | 0.5856 | 0.6032 | 122,370 | +0.00(+0.53%) |
Feb 08, 2017 | 0.6000 | 0.6150 | 0.6000 | 0.6000 | 133,800 | +0.00(+0.02%) |
Feb 07, 2017 | 0.6131 | 0.6299 | 0.5999 | 0.5999 | 115,348 | -0.01(-1.66%) |
Feb 06, 2017 | 0.6000 | 0.6300 | 0.5974 | 0.6100 | 118,515 | +0.02(+2.54%) |
Feb 03, 2017 | 0.6000 | 0.6093 | 0.5800 | 0.5949 | 271,671 | -0.01(-0.85%) |
Feb 02, 2017 | 0.6300 | 0.6300 | 0.5993 | 0.6000 | 158,593 | -0.03(-4.61%) |
Feb 01, 2017 | 0.6100 | 0.6389 | 0.6016 | 0.6290 | 49,561 | +0.01(+1.45%) |
Jan 31, 2017 | 0.6400 | 0.6400 | 0.6020 | 0.6200 | 131,511 | +0.01(+1.64%) |
Jan 30, 2017 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 306,288 | -0.04(-5.86%) |
Jan 27, 2017 | 0.6520 | 0.6600 | 0.6400 | 0.6480 | 182,252 | -0.01(-1.64%) |
Jan 26, 2017 | 0.6311 | 0.6600 | 0.6311 | 0.6588 | 38,360 | +0.02(+2.94%) |
Jan 25, 2017 | 0.6600 | 0.6601 | 0.6311 | 0.6400 | 64,579 | -0.01(-1.54%) |
Jan 24, 2017 | 0.6553 | 0.6700 | 0.6330 | 0.6500 | 118,404 | +0.00(+0.00%) |
Jan 23, 2017 | 0.7000 | 0.7000 | 0.6331 | 0.6500 | 288,333 | -0.03(-4.38%) |
Jan 20, 2017 | 0.6500 | 0.6800 | 0.6300 | 0.6798 | 160,078 | +0.01(+1.46%) |
Jan 19, 2017 | 0.6500 | 0.6900 | 0.6300 | 0.6700 | 211,555 | +0.02(+3.05%) |
Jan 18, 2017 | 0.6500 | 0.6548 | 0.6101 | 0.6502 | 179,666 | +0.00(+0.03%) |
Jan 17, 2017 | 0.6500 | 0.6599 | 0.6100 | 0.6500 | 218,965 | +0.04(+5.69%) |
Jan 13, 2017 | 0.6150 | 0.6150 | 0.6150 | 0 | -0.01(-0.81%) | |
Jan 12, 2017 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 191,719 | -0.02(-2.68%) |
Jan 11, 2017 | 0.6353 | 0.6770 | 0.6200 | 0.6371 | 189,922 | +0.01(+1.13%) |
Jan 10, 2017 | 0.6600 | 0.7000 | 0.6300 | 0.6300 | 514,332 | -0.03(-4.55%) |
Jan 09, 2017 | 0.6689 | 0.6800 | 0.6301 | 0.6600 | 252,468 | +0.01(+1.55%) |
Jan 06, 2017 | 0.7000 | 0.7300 | 0.6425 | 0.6499 | 215,827 | -0.03(-4.43%) |
Jan 05, 2017 | 0.7200 | 0.7500 | 0.6600 | 0.6800 | 570,361 | -0.03(-4.36%) |
Jan 04, 2017 | 0.6190 | 0.7290 | 0.6000 | 0.7110 | 1,062,591 | +0.11(+17.85%) |
Jan 03, 2017 | 0.5500 | 0.6100 | 0.5500 | 0.6033 | 350,526 | +0.06(+11.72%) |
Dec 30, 2016 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.03(-4.49%) | |
Dec 29, 2016 | 0.6000 | 0.6082 | 0.5600 | 0.5654 | 617,423 | -0.04(-6.68%) |
Dec 28, 2016 | 0.6200 | 0.6400 | 0.6000 | 0.6059 | 365,896 | -0.00(-0.69%) |
Dec 27, 2016 | 0.6000 | 0.6500 | 0.6000 | 0.6101 | 242,689 | +0.01(+1.43%) |
Dec 23, 2016 | 0.6015 | 0.6015 | 0.6015 | 0 | +0.02(+3.69%) | |
Dec 22, 2016 | 0.5900 | 0.6100 | 0.5750 | 0.5801 | 334,009 | +0.01(+0.87%) |
Dec 21, 2016 | 0.5500 | 0.6000 | 0.5500 | 0.5751 | 272,690 | +0.03(+4.56%) |
Dec 20, 2016 | 0.5500 | 0.5770 | 0.5430 | 0.5500 | 795,314 | +0.01(+1.44%) |
Dec 19, 2016 | 0.5550 | 0.5753 | 0.5400 | 0.5422 | 508,332 | -0.03(-4.91%) |
Dec 16, 2016 | 0.5930 | 0.6000 | 0.5500 | 0.5702 | 476,944 | -0.02(-3.36%) |
Dec 15, 2016 | 0.5700 | 0.6099 | 0.5700 | 0.5900 | 299,351 | -0.01(-0.84%) |
Dec 14, 2016 | 0.5800 | 0.6000 | 0.5710 | 0.5950 | 542,487 | +0.02(+3.48%) |
Dec 13, 2016 | 0.5720 | 0.6050 | 0.5700 | 0.5750 | 394,070 | -0.01(-1.12%) |
Dec 12, 2016 | 0.6100 | 0.6300 | 0.5720 | 0.5815 | 722,957 | -0.05(-7.36%) |
Dec 09, 2016 | 0.6000 | 0.6500 | 0.6000 | 0.6277 | 461,149 | +0.02(+2.57%) |
Dec 08, 2016 | 0.6100 | 0.6250 | 0.5913 | 0.6120 | 204,927 | -0.00(-0.49%) |
Dec 07, 2016 | 0.6110 | 0.6250 | 0.5912 | 0.6150 | 302,880 | +0.00(+0.79%) |
Dec 06, 2016 | 0.6050 | 0.6300 | 0.6050 | 0.6102 | 281,986 | -0.00(-0.62%) |
Dec 05, 2016 | 0.6256 | 0.6397 | 0.6100 | 0.6140 | 176,657 | -0.01(-0.97%) |
Dec 02, 2016 | 0.6300 | 0.6399 | 0.6050 | 0.6200 | 264,496 | +0.01(+1.64%) |
Dec 01, 2016 | 0.6220 | 0.6400 | 0.6050 | 0.6100 | 310,348 | -0.01(-1.90%) |
Nov 30, 2016 | 0.6530 | 0.6530 | 0.6200 | 0.6218 | 221,391 | -0.03(-4.72%) |
Nov 29, 2016 | 0.6700 | 0.6700 | 0.6310 | 0.6526 | 239,168 | +0.03(+4.12%) |
Nov 28, 2016 | 0.6900 | 0.6900 | 0.6211 | 0.6268 | 179,291 | -0.00(-0.51%) |
Nov 25, 2016 | 0.6350 | 0.6579 | 0.6121 | 0.6300 | 64,891 | -0.01(-0.79%) |
Nov 23, 2016 | 0.6350 | 0.6350 | 0.6350 | 0 | +0.00(+0.27%) | |
Nov 22, 2016 | 0.6400 | 0.6555 | 0.6250 | 0.6333 | 252,465 | -0.01(-1.23%) |
Nov 21, 2016 | 0.6200 | 0.6615 | 0.6200 | 0.6412 | 184,314 | +0.01(+2.00%) |
Nov 18, 2016 | 0.6400 | 0.6599 | 0.6100 | 0.6286 | 185,665 | -0.03(-4.73%) |
Nov 17, 2016 | 0.6500 | 0.6700 | 0.6496 | 0.6598 | 105,986 | -0.01(-1.06%) |
Nov 16, 2016 | 0.6700 | 0.6900 | 0.6303 | 0.6669 | 295,166 | +0.01(+2.22%) |
Nov 15, 2016 | 0.6500 | 0.7000 | 0.6321 | 0.6524 | 264,330 | -0.01(-1.18%) |
Nov 14, 2016 | 0.6272 | 0.7000 | 0.6272 | 0.6602 | 515,951 | +0.03(+4.79%) |
Nov 11, 2016 | 0.6283 | 0.6398 | 0.6075 | 0.6300 | 333,384 | +0.01(+1.03%) |
Nov 10, 2016 | 0.6100 | 0.6499 | 0.6100 | 0.6236 | 239,809 | +0.02(+2.60%) |
Nov 09, 2016 | 0.5827 | 0.6200 | 0.5811 | 0.6078 | 382,439 | +0.00(+0.33%) |
Nov 08, 2016 | 0.5900 | 0.6098 | 0.5800 | 0.6058 | 121,982 | +0.04(+6.28%) |
Nov 07, 2016 | 0.6000 | 0.6499 | 0.5601 | 0.5700 | 285,488 | -0.04(-6.56%) |
Nov 04, 2016 | 0.6200 | 0.6500 | 0.6002 | 0.6100 | 202,723 | -0.01(-2.32%) |
Nov 03, 2016 | 0.6300 | 0.6497 | 0.6236 | 0.6245 | 193,419 | +0.00(+0.74%) |
Nov 02, 2016 | 0.6200 | 0.6300 | 0.6100 | 0.6199 | 146,180 | +0.00(+0.03%) |
Nov 01, 2016 | 0.6000 | 0.6475 | 0.6000 | 0.6197 | 212,112 | +0.01(+2.43%) |
Oct 31, 2016 | 0.6000 | 0.6500 | 0.5800 | 0.6050 | 649,542 | -0.06(-8.75%) |
Oct 28, 2016 | 0.6900 | 0.6997 | 0.6600 | 0.6630 | 250,418 | -0.03(-3.75%) |
Oct 27, 2016 | 0.7147 | 0.7300 | 0.6630 | 0.6888 | 291,553 | -0.03(-3.62%) |
Oct 26, 2016 | 0.7200 | 0.7577 | 0.7000 | 0.7147 | 129,037 | -0.01(-1.79%) |
Oct 25, 2016 | 0.7500 | 0.7800 | 0.7250 | 0.7277 | 148,392 | -0.02(-2.95%) |
Oct 24, 2016 | 0.7500 | 0.7500 | 0.7350 | 0.7498 | 94,245 | +0.02(+2.52%) |
Oct 21, 2016 | 0.7400 | 0.7500 | 0.7224 | 0.7314 | 140,334 | -0.01(-1.16%) |
Oct 20, 2016 | 0.7500 | 0.7500 | 0.7102 | 0.7400 | 197,970 | -0.00(-0.03%) |
Oct 19, 2016 | 0.7600 | 0.7700 | 0.7100 | 0.7402 | 364,092 | -0.01(-1.35%) |
Oct 18, 2016 | 0.7800 | 0.8100 | 0.7500 | 0.7503 | 302,804 | -0.04(-4.59%) |
Oct 17, 2016 | 0.8205 | 0.8300 | 0.7760 | 0.7864 | 281,351 | -0.04(-5.24%) |
Oct 14, 2016 | 0.8224 | 0.8400 | 0.8200 | 0.8299 | 68,447 | -0.00(-0.01%) |
Oct 13, 2016 | 0.8299 | 0.8400 | 0.8250 | 0.8300 | 97,166 | +0.00(+0.00%) |
Oct 12, 2016 | 0.8286 | 0.8400 | 0.8209 | 0.8300 | 115,723 | -0.01(-1.18%) |
Oct 11, 2016 | 0.8400 | 0.8630 | 0.8225 | 0.8399 | 118,060 | -0.00(-0.02%) |
Oct 10, 2016 | 0.8516 | 0.8926 | 0.8400 | 0.8401 | 216,527 | -0.02(-2.10%) |
Oct 07, 2016 | 0.8520 | 0.8680 | 0.8450 | 0.8581 | 109,423 | -0.00(-0.21%) |
Oct 06, 2016 | 0.8730 | 0.8730 | 0.8520 | 0.8599 | 85,243 | -0.01(-0.97%) |
Oct 05, 2016 | 0.8670 | 0.8750 | 0.8600 | 0.8683 | 92,430 | +0.01(+0.97%) |
Oct 04, 2016 | 0.8728 | 0.8800 | 0.8600 | 0.8600 | 101,564 | -0.01(-1.15%) |
Oct 03, 2016 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 92,999 | -0.02(-2.25%) |
Sep 30, 2016 | 0.8800 | 0.8918 | 0.8500 | 0.8900 | 179,723 | +0.00(+0.01%) |
Sep 29, 2016 | 0.8900 | 0.8970 | 0.8600 | 0.8899 | 167,349 | +0.01(+1.13%) |
Sep 28, 2016 | 0.9000 | 0.9000 | 0.8750 | 0.8800 | 124,395 | -0.02(-1.99%) |
Sep 27, 2016 | 0.8800 | 0.9050 | 0.8800 | 0.8979 | 130,840 | +0.01(+1.46%) |
Sep 26, 2016 | 0.9000 | 0.9000 | 0.8800 | 0.8850 | 129,512 | -0.02(-1.67%) |
Sep 23, 2016 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 261,960 | +0.02(+2.02%) |
Sep 22, 2016 | 0.8900 | 0.8900 | 0.8448 | 0.8822 | 150,290 | +0.01(+1.33%) |
Sep 21, 2016 | 0.8700 | 0.8900 | 0.8400 | 0.8706 | 326,134 | +0.00(+0.08%) |
Sep 20, 2016 | 0.8500 | 0.8700 | 0.8401 | 0.8699 | 87,437 | +0.02(+2.34%) |
Sep 19, 2016 | 0.8400 | 0.8730 | 0.8301 | 0.8500 | 109,021 | +0.02(+1.98%) |
Sep 16, 2016 | 0.8700 | 0.8900 | 0.8100 | 0.8335 | 286,868 | -0.04(-4.20%) |
Sep 15, 2016 | 0.8700 | 0.8700 | 0.8400 | 0.8700 | 66,689 | +0.03(+3.04%) |
Sep 14, 2016 | 0.8800 | 0.8899 | 0.8102 | 0.8443 | 254,952 | -0.02(-2.04%) |
Sep 13, 2016 | 0.8900 | 0.8900 | 0.8500 | 0.8619 | 212,953 | -0.03(-3.16%) |
Sep 12, 2016 | 0.8750 | 0.8900 | 0.8500 | 0.8900 | 230,605 | +0.01(+1.11%) |
Sep 09, 2016 | 0.9000 | 0.9025 | 0.8700 | 0.8802 | 147,683 | -0.02(-2.35%) |
Sep 08, 2016 | 0.8808 | 0.9014 | 0.8700 | 0.9014 | 166,112 | +0.02(+2.42%) |
Sep 07, 2016 | 0.8800 | 0.9200 | 0.8716 | 0.8801 | 170,720 | +0.01(+1.14%) |
Sep 06, 2016 | 0.9044 | 0.9500 | 0.8500 | 0.8702 | 168,382 | -0.03(-3.78%) |
Sep 02, 2016 | 0.9200 | 0.9044 | 0.9044 | 0.9044 | 247,900 | -0.01(-0.62%) |