Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.2870 | 0.2911 | 0.2716 | 0.2716 | 41,030 | -0.02(-6.38%) |
Jan 30, 2018 | 0.2901 | 0.2844 | 0.2901 | 23,090 | +0.01(+1.99%) | |
Jan 29, 2018 | 0.2859 | 0.2859 | 0.2680 | 0.2844 | 86,045 | +0.01(+2.36%) |
Jan 26, 2018 | 0.2837 | 0.2846 | 0.2660 | 0.2779 | 67,480 | +0.00(+1.09%) |
Jan 25, 2018 | 0.2900 | 0.2956 | 0.2749 | 0.2749 | 66,933 | -0.00(-1.61%) |
Jan 24, 2018 | 0.2900 | 0.2940 | 0.2741 | 0.2794 | 136,057 | +0.01(+3.48%) |
Jan 23, 2018 | 0.2582 | 0.2700 | 0.2582 | 0.2700 | 17,640 | +0.02(+7.23%) |
Jan 22, 2018 | 0.2700 | 0.2700 | 0.2489 | 0.2518 | 89,500 | -0.01(-4.62%) |
Jan 19, 2018 | 0.2713 | 0.2772 | 0.2640 | 0.2640 | 64,700 | -0.02(-5.71%) |
Jan 18, 2018 | 0.2726 | 0.2812 | 0.2726 | 0.2800 | 24,674 | -0.01(-3.45%) |
Jan 17, 2018 | 0.2710 | 0.3000 | 0.2710 | 0.2900 | 74,101 | -0.00(-0.51%) |
Jan 16, 2018 | 0.2821 | 0.2915 | 0.2758 | 0.2915 | 92,540 | +0.02(+6.93%) |
Jan 12, 2018 | 0.2726 | 0.2726 | 0.2726 | 0 | +0.01(+4.85%) | |
Jan 11, 2018 | 0.2569 | 0.2696 | 0.2449 | 0.2600 | 71,600 | +0.00(+0.97%) |
Jan 10, 2018 | 0.2563 | 0.2588 | 0.2493 | 0.2575 | 73,210 | -0.01(-3.09%) |
Jan 09, 2018 | 0.2687 | 0.2829 | 0.2330 | 0.2657 | 99,400 | -0.03(-8.94%) |
Jan 08, 2018 | 0.2898 | 0.2918 | 0.2680 | 0.2918 | 64,656 | +0.00(+0.74%) |
Jan 05, 2018 | 0.2833 | 0.2923 | 0.2796 | 0.2897 | 102,150 | +0.01(+4.19%) |
Jan 04, 2018 | 0.2792 | 0.2899 | 0.2780 | 0.2780 | 83,000 | -0.01(-2.46%) |
Jan 03, 2018 | 0.3130 | 0.3130 | 0.2810 | 0.2850 | 65,837 | -0.03(-8.06%) |
Jan 02, 2018 | 0.2824 | 0.3100 | 0.2824 | 0.3100 | 196,635 | +0.03(+10.71%) |
Dec 29, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-2.78%) | |
Dec 28, 2017 | 0.2887 | 0.2890 | 0.2792 | 0.2880 | 66,700 | +0.00(+1.05%) |
Dec 27, 2017 | 0.3036 | 0.3036 | 0.2776 | 0.2850 | 42,458 | -0.02(-5.00%) |
Dec 26, 2017 | 0.3000 | 0.3700 | 0.2800 | 0.3000 | 112,950 | +0.01(+2.67%) |
Dec 22, 2017 | 0.2848 | 0.3020 | 0.2760 | 0.2922 | 80,625 | +0.01(+5.11%) |
Dec 21, 2017 | 0.2632 | 0.2820 | 0.2632 | 0.2780 | 51,928 | +0.01(+3.73%) |
Dec 20, 2017 | 0.2500 | 0.2680 | 0.2450 | 0.2680 | 103,250 | +0.03(+12.89%) |
Dec 19, 2017 | 0.2313 | 0.2667 | 0.2300 | 0.2374 | 171,265 | +0.00(+1.02%) |
Dec 18, 2017 | 0.2393 | 0.2393 | 0.2260 | 0.2350 | 37,550 | +0.01(+2.98%) |
Dec 15, 2017 | 0.2300 | 0.2435 | 0.2195 | 0.2282 | 137,136 | +0.00(+0.35%) |
Dec 14, 2017 | 0.2249 | 0.2296 | 0.2178 | 0.2274 | 61,350 | -0.00(-0.26%) |
Dec 13, 2017 | 0.2247 | 0.2285 | 0.2166 | 0.2280 | 76,634 | +0.02(+9.56%) |
Dec 12, 2017 | 0.2123 | 0.2195 | 0.2046 | 0.2081 | 47,791 | -0.00(-0.90%) |
Dec 11, 2017 | 0.2038 | 0.2152 | 0.2038 | 0.2100 | 16,158 | +0.01(+6.98%) |
Dec 08, 2017 | 0.2082 | 0.2082 | 0.1963 | 0.1963 | 119,850 | -0.01(-5.76%) |
Dec 07, 2017 | 0.2100 | 0.2130 | 0.2001 | 0.2083 | 89,600 | -0.00(-0.81%) |
Dec 06, 2017 | 0.2200 | 0.2200 | 0.2096 | 0.2100 | 26,501 | -0.01(-5.19%) |
Dec 05, 2017 | 0.2250 | 0.2250 | 0.2120 | 0.2215 | 98,307 | -0.01(-2.21%) |
Dec 04, 2017 | 0.2250 | 0.2265 | 0.2200 | 0.2265 | 38,718 | -0.00(-1.52%) |
Dec 01, 2017 | 0.2226 | 0.2303 | 0.2226 | 0.2300 | 40,625 | +0.01(+2.22%) |
Nov 30, 2017 | 0.2313 | 0.2320 | 0.2249 | 0.2250 | 31,443 | -0.01(-3.35%) |
Nov 29, 2017 | 0.2377 | 0.2377 | 0.2300 | 0.2328 | 51,525 | -0.01(-3.00%) |
Nov 28, 2017 | 0.2301 | 0.2400 | 0.2300 | 0.2400 | 36,375 | -0.01(-4.00%) |
Nov 27, 2017 | 0.2561 | 0.2610 | 0.2340 | 0.2500 | 87,295 | -0.00(-1.54%) |
Nov 24, 2017 | 0.2598 | 0.2598 | 0.2539 | 0.2539 | 6,540 | +0.00(+1.56%) |
Nov 22, 2017 | 0.2387 | 0.2523 | 0.2387 | 0.2500 | 49,525 | +0.02(+7.35%) |
Nov 21, 2017 | 0.2445 | 0.2500 | 0.2327 | 0.2329 | 28,659 | -0.02(-7.96%) |
Nov 20, 2017 | 0.2562 | 0.2562 | 0.2530 | 0.2530 | 30,800 | -0.01(-2.32%) |
Nov 17, 2017 | 0.2300 | 0.2590 | 0.2300 | 0.2590 | 71,465 | +0.02(+10.21%) |
Nov 16, 2017 | 0.2246 | 0.2350 | 0.2246 | 0.2350 | 55,500 | +0.00(+0.43%) |
Nov 15, 2017 | 0.2407 | 0.2407 | 0.2300 | 0.2340 | 31,500 | -0.01(-3.47%) |
Nov 14, 2017 | 0.2436 | 0.2527 | 0.2424 | 0.2424 | 48,533 | -0.01(-4.08%) |
Nov 13, 2017 | 0.2522 | 0.2571 | 0.2501 | 0.2527 | 67,132 | +0.01(+4.68%) |
Nov 10, 2017 | 0.2542 | 0.2542 | 0.2400 | 0.2414 | 30,000 | -0.01(-3.86%) |
Nov 09, 2017 | 0.2550 | 0.2610 | 0.2450 | 0.2511 | 32,002 | -0.01(-2.41%) |
Nov 08, 2017 | 0.2379 | 0.2573 | 0.2379 | 0.2573 | 64,796 | +0.03(+14.36%) |
Nov 07, 2017 | 0.2205 | 0.2365 | 0.2205 | 0.2250 | 48,790 | -0.00(-2.13%) |
Nov 06, 2017 | 0.2367 | 0.2438 | 0.2202 | 0.2299 | 104,215 | -0.01(-4.21%) |
Nov 03, 2017 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 15,493 | +0.01(+2.13%) |
Nov 02, 2017 | 0.2540 | 0.2550 | 0.2350 | 0.2350 | 41,909 | -0.01(-4.67%) |
Nov 01, 2017 | 0.2450 | 0.2550 | 0.2450 | 0.2465 | 33,000 | +0.00(+1.65%) |
Oct 31, 2017 | 0.2500 | 0.2500 | 0.2425 | 0.2425 | 29,407 | -0.01(-3.00%) |
Oct 30, 2017 | 0.2430 | 0.2609 | 0.2430 | 0.2500 | 15,600 | -0.01(-3.85%) |
Oct 27, 2017 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 29,838 | -0.00(-1.03%) |
Oct 26, 2017 | 0.2631 | 0.2709 | 0.2391 | 0.2627 | 120,986 | +0.01(+3.02%) |
Oct 25, 2017 | 0.2491 | 0.2600 | 0.2491 | 0.2550 | 57,730 | +0.01(+6.03%) |
Oct 24, 2017 | 0.2570 | 0.2570 | 0.2405 | 0.2405 | 90,994 | -0.01(-3.80%) |
Oct 23, 2017 | 0.2552 | 0.2552 | 0.2441 | 0.2500 | 29,806 | -0.01(-3.74%) |
Oct 20, 2017 | 0.2649 | 0.2649 | 0.2436 | 0.2597 | 326,800 | -0.01(-2.99%) |
Oct 19, 2017 | 0.2677 | 0.2677 | 0.2677 | 0.2677 | 2,000 | +0.02(+5.98%) |
Oct 18, 2017 | 0.2653 | 0.2795 | 0.2526 | 0.2526 | 20,600 | -0.01(-3.22%) |
Oct 17, 2017 | 0.2742 | 0.2759 | 0.2610 | 0.2610 | 27,500 | -0.02(-7.55%) |
Oct 16, 2017 | 0.2700 | 0.2823 | 0.2700 | 0.2823 | 3,665 | +0.01(+4.46%) |
Oct 13, 2017 | 0.2700 | 0.2879 | 0.2654 | 0.2702 | 87,303 | -0.00(-1.73%) |
Oct 12, 2017 | 0.2804 | 0.2804 | 0.2750 | 0.2750 | 47,960 | -0.00(-1.33%) |
Oct 11, 2017 | 0.2801 | 0.2970 | 0.2776 | 0.2787 | 35,764 | -0.01(-3.90%) |
Oct 10, 2017 | 0.2830 | 0.2929 | 0.2738 | 0.2900 | 42,599 | +0.01(+1.75%) |
Oct 09, 2017 | 0.3070 | 0.3070 | 0.2800 | 0.2850 | 20,300 | +0.00(+1.79%) |
Oct 06, 2017 | 0.2790 | 0.2800 | 0.2668 | 0.2800 | 39,594 | +0.02(+6.42%) |
Oct 05, 2017 | 0.2552 | 0.2772 | 0.2552 | 0.2631 | 49,850 | +0.00(+1.19%) |
Oct 04, 2017 | 0.2572 | 0.2635 | 0.2550 | 0.2600 | 42,900 | +0.01(+5.18%) |
Oct 03, 2017 | 0.2500 | 0.2579 | 0.2472 | 0.2472 | 149,512 | -0.02(-8.44%) |
Oct 02, 2017 | 0.2680 | 0.2700 | 0.2500 | 0.2700 | 94,400 | +0.01(+2.27%) |
Sep 29, 2017 | 0.2657 | 0.2659 | 0.2640 | 0.2640 | 12,500 | -0.00(-1.75%) |
Sep 28, 2017 | 0.2500 | 0.2687 | 0.2500 | 0.2687 | 85,200 | +0.01(+5.37%) |
Sep 27, 2017 | 0.2630 | 0.2630 | 0.2500 | 0.2550 | 54,858 | -0.01(-3.03%) |
Sep 25, 2017 | 0.2630 | 0.2630 | 0.2630 | 0 | +0.00(+0.96%) | |
Sep 22, 2017 | 0.2745 | 0.2745 | 0.2577 | 0.2605 | 28,820 | -0.01(-5.28%) |
Sep 21, 2017 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 260 | +0.01(+4.76%) |
Sep 20, 2017 | 0.2585 | 0.2865 | 0.2450 | 0.2625 | 66,685 | +0.02(+7.14%) |
Sep 19, 2017 | 0.2500 | 0.2545 | 0.2400 | 0.2450 | 137,093 | +0.00(+0.86%) |
Sep 18, 2017 | 0.2780 | 0.2790 | 0.2421 | 0.2429 | 148,520 | -0.03(-12.31%) |
Sep 15, 2017 | 0.2895 | 0.3017 | 0.2727 | 0.2770 | 96,358 | -0.02(-8.16%) |
Sep 14, 2017 | 0.2930 | 0.3059 | 0.2930 | 0.3016 | 15,453 | +0.00(+0.07%) |
Sep 13, 2017 | 0.3299 | 0.3299 | 0.3014 | 0.3014 | 5,771 | -0.02(-5.52%) |
Sep 12, 2017 | 0.3108 | 0.3354 | 0.3108 | 0.3190 | 49,809 | -0.01(-2.95%) |
Sep 11, 2017 | 0.3153 | 0.3287 | 0.3102 | 0.3287 | 35,500 | +0.00(+1.17%) |
Sep 08, 2017 | 0.3200 | 0.3277 | 0.3186 | 0.3249 | 79,432 | +0.00(+1.09%) |
Sep 07, 2017 | 0.3185 | 0.3287 | 0.3021 | 0.3214 | 79,692 | +0.02(+6.42%) |
Sep 06, 2017 | 0.3279 | 0.3400 | 0.2974 | 0.3020 | 118,012 | -0.03(-8.12%) |
Sep 05, 2017 | 0.3172 | 0.3400 | 0.3088 | 0.3287 | 206,932 | +0.03(+11.58%) |
Sep 01, 2017 | 0.3100 | 0.3100 | 0.2880 | 0.2946 | 127,268 | -0.01(-3.82%) |
Aug 31, 2017 | 0.2961 | 0.3063 | 0.2902 | 0.3063 | 17,185 | +0.02(+5.51%) |
Aug 30, 2017 | 0.2961 | 0.2961 | 0.2841 | 0.2903 | 99,522 | -0.00(-1.46%) |
Aug 29, 2017 | 0.2970 | 0.3248 | 0.2946 | 0.2946 | 164,038 | +0.00(+1.59%) |
Aug 28, 2017 | 0.2692 | 0.2905 | 0.2650 | 0.2900 | 94,449 | +0.02(+8.21%) |
Aug 25, 2017 | 0.2672 | 0.2680 | 0.2464 | 0.2680 | 57,638 | +0.02(+8.06%) |
Aug 24, 2017 | 0.2590 | 0.2769 | 0.2480 | 0.2480 | 99,300 | +0.01(+2.48%) |
Aug 23, 2017 | 0.2420 | 0.2420 | 0.2350 | 0.2420 | 57,015 | +0.01(+3.07%) |
Aug 22, 2017 | 0.2500 | 0.2565 | 0.2329 | 0.2348 | 87,163 | -0.01(-4.08%) |
Aug 21, 2017 | 0.2713 | 0.2713 | 0.2371 | 0.2448 | 44,075 | -0.02(-7.97%) |
Aug 18, 2017 | 0.2700 | 0.2700 | 0.2436 | 0.2660 | 90,522 | +0.01(+4.31%) |
Aug 17, 2017 | 0.2900 | 0.2905 | 0.2440 | 0.2550 | 102,032 | -0.03(-8.93%) |
Aug 16, 2017 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | 202,198 | +0.06(+25.00%) |
Aug 15, 2017 | 0.2403 | 0.2500 | 0.2240 | 0.2240 | 119,524 | -0.03(-10.40%) |
Aug 14, 2017 | 0.2700 | 0.2700 | 0.2444 | 0.2500 | 101,564 | -0.02(-5.77%) |
Aug 11, 2017 | 0.2889 | 0.2889 | 0.2585 | 0.2653 | 35,483 | -0.00(-0.11%) |
Aug 10, 2017 | 0.2938 | 0.2938 | 0.2656 | 0.2656 | 57,155 | -0.01(-2.92%) |
Aug 09, 2017 | 0.2804 | 0.2905 | 0.2698 | 0.2736 | 137,376 | -0.01(-2.11%) |
Aug 08, 2017 | 0.2745 | 0.2800 | 0.2605 | 0.2795 | 122,150 | +0.01(+3.52%) |
Aug 07, 2017 | 0.2700 | 0.2722 | 0.2700 | 0.2700 | 11,655 | -0.00(-0.82%) |
Aug 04, 2017 | 0.2796 | 0.2841 | 0.2591 | 0.2722 | 197,323 | -0.01(-4.18%) |
Aug 03, 2017 | 0.3032 | 0.3032 | 0.2841 | 0.2841 | 68,588 | -0.01(-2.54%) |
Aug 02, 2017 | 0.3000 | 0.3019 | 0.2915 | 0.2915 | 61,450 | -0.02(-6.09%) |
Aug 01, 2017 | 0.3223 | 0.3223 | 0.3000 | 0.3104 | 47,777 | -0.01(-3.06%) |
Jul 31, 2017 | 0.3210 | 0.3230 | 0.3182 | 0.3202 | 65,000 | -0.02(-6.76%) |
Jul 28, 2017 | 0.3450 | 0.3450 | 0.3296 | 0.3434 | 61,970 | -0.00(-0.43%) |
Jul 27, 2017 | 0.3370 | 0.3449 | 0.3370 | 0.3449 | 21,000 | +0.01(+3.76%) |
Jul 26, 2017 | 0.3305 | 0.3324 | 0.3180 | 0.3324 | 27,500 | +0.02(+5.19%) |
Jul 25, 2017 | 0.3200 | 0.3200 | 0.3060 | 0.3160 | 27,240 | -0.00(-1.25%) |
Jul 24, 2017 | 0.3277 | 0.3347 | 0.3200 | 0.3200 | 27,320 | +0.00(+0.00%) |
Jul 21, 2017 | 0.3247 | 0.3247 | 0.3200 | 0.3200 | 2,670 | +0.02(+5.33%) |
Jul 20, 2017 | 0.3194 | 0.3276 | 0.3038 | 0.3038 | 21,082 | -0.02(-5.59%) |
Jul 19, 2017 | 0.3100 | 0.3218 | 0.3049 | 0.3218 | 64,575 | +0.02(+5.95%) |
Jul 18, 2017 | 0.3155 | 0.3155 | 0.2892 | 0.3037 | 48,250 | -0.02(-5.47%) |
Jul 17, 2017 | 0.3292 | 0.3292 | 0.3035 | 0.3213 | 97,780 | -0.01(-1.92%) |
Jul 14, 2017 | 0.3396 | 0.3396 | 0.3099 | 0.3276 | 63,375 | +0.01(+2.57%) |
Jul 13, 2017 | 0.3300 | 0.3300 | 0.3191 | 0.3194 | 16,985 | -0.01(-3.21%) |
Jul 12, 2017 | 0.3240 | 0.3399 | 0.3200 | 0.3300 | 20,926 | +0.03(+9.34%) |
Jul 11, 2017 | 0.3205 | 0.3205 | 0.2842 | 0.3018 | 87,100 | +0.00(+0.23%) |
Jul 10, 2017 | 0.3257 | 0.3269 | 0.3011 | 0.3011 | 53,150 | -0.01(-4.41%) |
Jul 07, 2017 | 0.3130 | 0.3335 | 0.3070 | 0.3150 | 6,750 | -0.01(-2.11%) |
Jul 06, 2017 | 0.3350 | 0.3393 | 0.3125 | 0.3218 | 53,500 | -0.01(-2.31%) |
Jul 05, 2017 | 0.3410 | 0.3410 | 0.3246 | 0.3294 | 68,666 | -0.01(-2.54%) |
Jul 03, 2017 | 0.3599 | 0.3599 | 0.3240 | 0.3380 | 226,400 | -0.03(-8.05%) |
Jun 30, 2017 | 0.3500 | 0.3676 | 0.3500 | 0.3676 | 23,000 | +0.02(+6.18%) |
Jun 29, 2017 | 0.3477 | 0.3500 | 0.3271 | 0.3462 | 160,100 | -0.02(-5.15%) |
Jun 28, 2017 | 0.3574 | 0.3682 | 0.3450 | 0.3650 | 80,300 | +0.01(+1.39%) |
Jun 27, 2017 | 0.3590 | 0.3625 | 0.3527 | 0.3600 | 46,549 | -0.01(-2.70%) |
Jun 26, 2017 | 0.3884 | 0.3884 | 0.3673 | 0.3700 | 24,000 | -0.01(-2.63%) |
Jun 23, 2017 | 0.3800 | 0.3810 | 0.3730 | 0.3800 | 25,402 | -0.00(-0.08%) |
Jun 22, 2017 | 0.3630 | 0.3803 | 0.3630 | 0.3803 | 1,700 | +0.01(+2.81%) |
Jun 21, 2017 | 0.3600 | 0.3780 | 0.3600 | 0.3699 | 60,973 | -0.00(-0.16%) |
Jun 20, 2017 | 0.3978 | 0.3978 | 0.3640 | 0.3705 | 139,300 | -0.03(-6.84%) |
Jun 19, 2017 | 0.3900 | 0.4031 | 0.3900 | 0.3977 | 14,600 | +0.01(+2.58%) |
Jun 16, 2017 | 0.4186 | 0.4337 | 0.3877 | 0.3877 | 11,860 | -0.05(-12.27%) |
Jun 15, 2017 | 0.3960 | 0.4489 | 0.3960 | 0.4419 | 11,963 | +0.05(+11.34%) |
Jun 14, 2017 | 0.4228 | 0.4300 | 0.3950 | 0.3969 | 25,500 | -0.02(-5.61%) |
Jun 13, 2017 | 0.3980 | 0.4205 | 0.3980 | 0.4205 | 50,577 | +0.03(+8.35%) |
Jun 12, 2017 | 0.3850 | 0.3881 | 0.3645 | 0.3881 | 57,000 | +0.01(+3.91%) |
Jun 09, 2017 | 0.3881 | 0.3881 | 0.3620 | 0.3735 | 39,746 | -0.01(-1.61%) |
Jun 08, 2017 | 0.3895 | 0.3895 | 0.3796 | 0.3796 | 10,280 | -0.00(-0.73%) |
Jun 07, 2017 | 0.3985 | 0.4100 | 0.3800 | 0.3824 | 62,820 | +0.01(+2.25%) |
Jun 06, 2017 | 0.3966 | 0.4040 | 0.3622 | 0.3740 | 110,606 | -0.01(-2.25%) |
Jun 05, 2017 | 0.4097 | 0.4097 | 0.3550 | 0.3826 | 136,703 | -0.02(-4.87%) |
Jun 02, 2017 | 0.4200 | 0.4200 | 0.3870 | 0.4022 | 74,878 | -0.02(-4.12%) |
Jun 01, 2017 | 0.4300 | 0.4316 | 0.4110 | 0.4195 | 95,400 | -0.02(-4.66%) |
May 31, 2017 | 0.4441 | 0.4441 | 0.4260 | 0.4400 | 86,300 | -0.01(-2.00%) |
May 30, 2017 | 0.4521 | 0.4766 | 0.4475 | 0.4490 | 63,450 | -0.02(-4.95%) |
May 26, 2017 | 0.4921 | 0.4996 | 0.4711 | 0.4724 | 41,800 | +0.02(+4.72%) |
May 25, 2017 | 0.4692 | 0.4717 | 0.4511 | 0.4511 | 44,700 | -0.02(-4.00%) |
May 24, 2017 | 0.4501 | 0.4800 | 0.4501 | 0.4699 | 7,520 | +0.02(+4.40%) |
May 23, 2017 | 0.4551 | 0.4789 | 0.4501 | 0.4501 | 20,300 | -0.03(-6.03%) |
May 22, 2017 | 0.4500 | 0.4790 | 0.4500 | 0.4790 | 12,352 | +0.02(+3.81%) |
May 19, 2017 | 0.4689 | 0.4849 | 0.4614 | 0.4614 | 26,525 | -0.01(-1.18%) |
May 18, 2017 | 0.4614 | 0.4909 | 0.4519 | 0.4669 | 57,950 | -0.02(-3.99%) |
May 17, 2017 | 0.5043 | 0.5113 | 0.4605 | 0.4863 | 37,306 | +0.01(+1.16%) |
May 16, 2017 | 0.4801 | 0.4880 | 0.4800 | 0.4807 | 17,190 | -0.01(-2.71%) |
May 15, 2017 | 0.5036 | 0.5036 | 0.4941 | 0.4941 | 35,600 | +0.03(+7.41%) |
May 12, 2017 | 0.4856 | 0.4856 | 0.4600 | 0.4600 | 12,900 | +0.01(+2.22%) |
May 11, 2017 | 0.4689 | 0.4843 | 0.4500 | 0.4500 | 43,000 | +0.01(+1.31%) |
May 10, 2017 | 0.4692 | 0.4692 | 0.4442 | 0.4442 | 8,426 | -0.01(-1.29%) |
May 09, 2017 | 0.4419 | 0.4500 | 0.4414 | 0.4500 | 28,650 | -0.01(-3.02%) |
May 08, 2017 | 0.4631 | 0.4640 | 0.4616 | 0.4640 | 12,040 | +0.01(+1.62%) |
May 05, 2017 | 0.4400 | 0.4566 | 0.4331 | 0.4566 | 11,225 | +0.02(+3.54%) |
May 04, 2017 | 0.4632 | 0.4632 | 0.4410 | 0.4410 | 49,250 | -0.02(-4.94%) |
May 03, 2017 | 0.4629 | 0.4639 | 0.4629 | 0.4639 | 3,800 | -0.01(-1.09%) |
May 02, 2017 | 0.4550 | 0.4690 | 0.4500 | 0.4690 | 30,900 | +0.00(+0.45%) |
May 01, 2017 | 0.4875 | 0.4875 | 0.4600 | 0.4669 | 61,040 | -0.02(-4.44%) |
Apr 28, 2017 | 0.4650 | 0.4886 | 0.4650 | 0.4886 | 6,000 | +0.02(+3.94%) |
Apr 27, 2017 | 0.4701 | 0.4840 | 0.4660 | 0.4701 | 46,406 | -0.02(-4.06%) |
Apr 26, 2017 | 0.4900 | 0.4900 | 0.4819 | 0.4900 | 28,684 | -0.01(-2.00%) |
Apr 25, 2017 | 0.4949 | 0.5017 | 0.4838 | 0.5000 | 8,398 | -0.01(-0.99%) |
Apr 24, 2017 | 0.5290 | 0.5290 | 0.5040 | 0.5050 | 13,500 | -0.02(-2.88%) |
Apr 21, 2017 | 0.5215 | 0.5224 | 0.5200 | 0.5200 | 5,680 | +0.00(+0.64%) |
Apr 20, 2017 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 3,500 | +0.03(+5.73%) |
Apr 19, 2017 | 0.4951 | 0.4996 | 0.4887 | 0.4887 | 53,160 | -0.02(-3.30%) |
Apr 18, 2017 | 0.5100 | 0.5262 | 0.5054 | 0.5054 | 31,100 | -0.01(-1.65%) |
Apr 17, 2017 | 0.5238 | 0.5356 | 0.5139 | 0.5139 | 119,900 | -0.01(-2.11%) |
Apr 13, 2017 | 0.5301 | 0.5391 | 0.5186 | 0.5250 | 68,409 | -0.01(-2.09%) |
Apr 12, 2017 | 0.5000 | 0.5400 | 0.5000 | 0.5362 | 17,300 | +0.02(+4.28%) |
Apr 11, 2017 | 0.4992 | 0.5415 | 0.4991 | 0.5142 | 26,597 | +0.01(+2.17%) |
Apr 10, 2017 | 0.4900 | 0.5033 | 0.4763 | 0.5033 | 64,000 | +0.00(+0.26%) |
Apr 07, 2017 | 0.4962 | 0.5020 | 0.4826 | 0.5020 | 101,888 | +0.00(+0.99%) |
Apr 06, 2017 | 0.4787 | 0.4971 | 0.4750 | 0.4971 | 39,950 | +0.01(+2.49%) |
Apr 05, 2017 | 0.4894 | 0.5018 | 0.4740 | 0.4850 | 32,500 | -0.02(-3.42%) |
Apr 04, 2017 | 0.4810 | 0.5022 | 0.4810 | 0.5022 | 22,500 | +0.02(+4.62%) |
Apr 03, 2017 | 0.4747 | 0.4956 | 0.4651 | 0.4800 | 38,310 | -0.02(-3.46%) |
Mar 31, 2017 | 0.4844 | 0.4987 | 0.4758 | 0.4972 | 31,036 | -0.00(-0.34%) |
Mar 30, 2017 | 0.4900 | 0.4989 | 0.4800 | 0.4989 | 12,450 | +0.02(+3.48%) |
Mar 29, 2017 | 0.4678 | 0.4952 | 0.4678 | 0.4821 | 12,980 | -0.00(-0.06%) |
Mar 28, 2017 | 0.4769 | 0.4824 | 0.4769 | 0.4824 | 866 | -0.00(-0.80%) |
Mar 27, 2017 | 0.5100 | 0.5100 | 0.4760 | 0.4863 | 13,613 | +0.01(+1.31%) |
Mar 24, 2017 | 0.4979 | 0.5000 | 0.4800 | 0.4800 | 89,501 | +0.01(+2.30%) |
Mar 23, 2017 | 0.4675 | 0.4879 | 0.4650 | 0.4692 | 72,338 | -0.02(-3.97%) |
Mar 22, 2017 | 0.5293 | 0.5293 | 0.4653 | 0.4886 | 51,545 | -0.01(-2.88%) |
Mar 21, 2017 | 0.5372 | 0.5451 | 0.4921 | 0.5031 | 32,900 | -0.02(-4.64%) |
Mar 20, 2017 | 0.5000 | 0.5276 | 0.4992 | 0.5276 | 18,500 | +0.00(+0.08%) |
Mar 17, 2017 | 0.5310 | 0.5310 | 0.5149 | 0.5272 | 14,261 | -0.02(-2.95%) |
Mar 16, 2017 | 0.5435 | 0.5439 | 0.5285 | 0.5432 | 84,200 | +0.01(+2.57%) |
Mar 15, 2017 | 0.5078 | 0.5350 | 0.4830 | 0.5296 | 28,016 | +0.05(+11.49%) |
Mar 14, 2017 | 0.5050 | 0.5092 | 0.4750 | 0.4750 | 29,400 | -0.01(-2.18%) |
Mar 13, 2017 | 0.5045 | 0.5156 | 0.4855 | 0.4856 | 66,900 | -0.01(-2.06%) |
Mar 10, 2017 | 0.4900 | 0.5010 | 0.4684 | 0.4958 | 75,550 | +0.02(+3.57%) |
Mar 09, 2017 | 0.4611 | 0.5002 | 0.4470 | 0.4787 | 148,036 | +0.01(+2.73%) |
Mar 08, 2017 | 0.4850 | 0.4850 | 0.4644 | 0.4660 | 32,830 | -0.01(-2.92%) |
Mar 07, 2017 | 0.4894 | 0.5118 | 0.4800 | 0.4800 | 27,528 | -0.01(-2.04%) |
Mar 06, 2017 | 0.5200 | 0.5200 | 0.4812 | 0.4900 | 130,500 | -0.04(-6.68%) |
Mar 03, 2017 | 0.4723 | 0.5251 | 0.4508 | 0.5251 | 49,575 | +0.04(+8.05%) |
Mar 02, 2017 | 0.5085 | 0.5179 | 0.4683 | 0.4860 | 166,362 | -0.03(-6.59%) |
Mar 01, 2017 | 0.5000 | 0.5276 | 0.4913 | 0.5203 | 95,950 | +0.01(+1.01%) |
Feb 28, 2017 | 0.5476 | 0.5476 | 0.5092 | 0.5151 | 198,245 | -0.04(-7.11%) |
Feb 27, 2017 | 0.5765 | 0.5765 | 0.5500 | 0.5545 | 40,235 | -0.00(-0.07%) |
Feb 24, 2017 | 0.5669 | 0.5746 | 0.5397 | 0.5549 | 106,591 | -0.01(-2.00%) |
Feb 23, 2017 | 0.5539 | 0.5889 | 0.5442 | 0.5662 | 85,920 | +0.01(+2.55%) |
Feb 22, 2017 | 0.5890 | 0.5890 | 0.5446 | 0.5521 | 92,512 | -0.04(-6.14%) |
Feb 21, 2017 | 0.6066 | 0.6107 | 0.5860 | 0.5882 | 51,601 | -0.03(-4.61%) |
Feb 17, 2017 | 0.6166 | 0.6166 | 0.6166 | 0 | -0.02(-2.44%) | |
Feb 16, 2017 | 0.6500 | 0.6501 | 0.6300 | 0.6320 | 75,680 | -0.00(-0.77%) |
Feb 15, 2017 | 0.6354 | 0.6539 | 0.6218 | 0.6369 | 109,927 | -0.02(-3.63%) |
Feb 14, 2017 | 0.6623 | 0.6624 | 0.6450 | 0.6609 | 83,765 | +0.02(+2.47%) |
Feb 13, 2017 | 0.6432 | 0.6739 | 0.6240 | 0.6450 | 233,913 | +0.02(+3.83%) |
Feb 10, 2017 | 0.5784 | 0.6237 | 0.5784 | 0.6212 | 67,935 | +0.05(+8.98%) |
Feb 09, 2017 | 0.5700 | 0.5894 | 0.5677 | 0.5700 | 34,450 | +0.02(+3.36%) |
Feb 08, 2017 | 0.5550 | 0.5670 | 0.5500 | 0.5515 | 33,133 | -0.01(-1.52%) |
Feb 07, 2017 | 0.5600 | 0.5820 | 0.5446 | 0.5600 | 32,800 | -0.01(-1.23%) |
Feb 06, 2017 | 0.5725 | 0.5725 | 0.5524 | 0.5670 | 61,600 | -0.00(-0.53%) |
Feb 03, 2017 | 0.5661 | 0.5735 | 0.5632 | 0.5700 | 4,655 | +0.01(+1.30%) |
Feb 02, 2017 | 0.5632 | 0.5784 | 0.5600 | 0.5627 | 10,300 | +0.01(+2.31%) |