Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.700 | 1.700 | 1.700 | 0 | -0.30(-15.00%) | |
Mar 28, 2018 | 2.050 | 2.110 | 1.920 | 2.000 | 256,334 | -0.03(-1.48%) |
Mar 27, 2018 | 1.880 | 2.100 | 1.860 | 2.030 | 487,633 | +0.16(+8.56%) |
Mar 26, 2018 | 1.950 | 1.990 | 1.850 | 1.870 | 391,002 | -0.08(-4.10%) |
Mar 23, 2018 | 2.110 | 2.130 | 1.910 | 1.950 | 651,226 | -0.15(-7.14%) |
Mar 22, 2018 | 2.000 | 2.490 | 1.861 | 2.100 | 1,869,810 | +0.16(+8.25%) |
Mar 21, 2018 | 2.120 | 2.125 | 1.850 | 1.940 | 473,586 | -0.16(-7.62%) |
Mar 20, 2018 | 2.180 | 2.200 | 1.910 | 2.100 | 758,663 | -0.06(-2.78%) |
Mar 19, 2018 | 2.050 | 2.320 | 1.930 | 2.160 | 2,605,126 | -0.29(-11.84%) |
Mar 16, 2018 | 1.150 | 3.120 | 1.150 | 2.450 | 43,520,560 | +1.33(+118.75%) |
Mar 15, 2018 | 1.070 | 1.120 | 1.070 | 1.120 | 126,133 | +0.07(+6.67%) |
Mar 14, 2018 | 1.090 | 1.120 | 1.050 | 1.050 | 123,627 | -0.04(-3.67%) |
Mar 13, 2018 | 1.110 | 1.170 | 1.070 | 1.090 | 183,606 | -0.03(-2.68%) |
Mar 12, 2018 | 1.140 | 1.240 | 1.111 | 1.120 | 571,498 | -0.03(-2.61%) |
Mar 09, 2018 | 1.150 | 1.159 | 0.9600 | 1.150 | 591,032 | +0.00(+0.00%) |
Mar 08, 2018 | 1.140 | 1.200 | 1.050 | 1.150 | 927,184 | +0.03(+2.68%) |
Mar 07, 2018 | 1.110 | 1.120 | 8,221,700 | +0.07(+6.67%) | ||
Mar 06, 2018 | 0.6999 | 1.280 | 0.6995 | 1.050 | 10,927,953 | +0.40(+62.36%) |
Mar 05, 2018 | 0.6200 | 0.6899 | 0.5917 | 0.6467 | 51,683 | +0.06(+9.61%) |
Mar 02, 2018 | 0.5460 | 0.5900 | 0.5200 | 0.5900 | 44,154 | +0.07(+13.46%) |
Mar 01, 2018 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 13,731 | -0.06(-10.34%) |
Feb 28, 2018 | 0.6000 | 0.6000 | 0.5400 | 0.5800 | 31,532 | -0.02(-3.33%) |
Feb 27, 2018 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 29,586 | +0.01(+1.69%) |
Feb 26, 2018 | 0.5900 | 0.5996 | 0.5700 | 0.5900 | 14,695 | +0.02(+3.53%) |
Feb 23, 2018 | 0.5600 | 0.5699 | 0.5460 | 0.5699 | 12,677 | +0.05(+9.60%) |
Feb 22, 2018 | 0.5460 | 0.5479 | 0.5200 | 0.5200 | 2,004 | +0.00(+0.00%) |
Feb 21, 2018 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 35,268 | -0.04(-6.66%) |
Feb 20, 2018 | 0.5599 | 0.5599 | 0.5502 | 0.5571 | 4,381 | +0.00(+0.04%) |
Feb 16, 2018 | 0.5569 | 0.5569 | 0.5569 | 0 | +0.02(+3.51%) | |
Feb 15, 2018 | 0.5155 | 0.5380 | 0.5150 | 0.5380 | 6,572 | -0.00(-0.37%) |
Feb 14, 2018 | 0.4900 | 0.5477 | 0.4751 | 0.5400 | 44,449 | +0.02(+4.05%) |
Feb 13, 2018 | 0.5600 | 0.5600 | 0.4515 | 0.5190 | 34,146 | -0.02(-3.89%) |
Feb 12, 2018 | 0.5100 | 0.5500 | 0.5000 | 0.5400 | 25,875 | -0.03(-5.25%) |
Feb 09, 2018 | 0.5629 | 0.5910 | 0.5400 | 0.5699 | 18,891 | +0.01(+1.79%) |
Feb 08, 2018 | 0.5880 | 0.6000 | 0.5500 | 0.5599 | 25,982 | -0.00(-0.02%) |
Feb 07, 2018 | 0.5700 | 0.6100 | 0.5600 | 0.5600 | 11,217 | -0.03(-5.08%) |
Feb 06, 2018 | 0.6196 | 0.6300 | 0.5900 | 0.5900 | 14,860 | -0.02(-3.28%) |
Feb 05, 2018 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 19,710 | -0.05(-7.58%) |
Feb 02, 2018 | 0.6501 | 0.6600 | 0.6450 | 0.6600 | 1,299 | -0.04(-5.67%) |
Feb 01, 2018 | 0.6900 | 0.7100 | 0.6401 | 0.6997 | 43,185 | +0.01(+1.42%) |
Jan 31, 2018 | 0.7100 | 0.7100 | 0.6600 | 0.6899 | 10,065 | +0.01(+1.61%) |
Jan 30, 2018 | 0.6900 | 0.6901 | 0.6900 | 0.6790 | 15,670 | -0.03(-4.37%) |
Jan 29, 2018 | 0.7100 | 0.7390 | 0.6900 | 0.7100 | 40,102 | +0.03(+4.26%) |
Jan 26, 2018 | 0.6101 | 0.7500 | 0.6100 | 0.6810 | 50,539 | +0.05(+8.11%) |
Jan 25, 2018 | 0.6500 | 0.6563 | 0.5840 | 0.6299 | 53,507 | +0.01(+1.65%) |
Jan 24, 2018 | 0.6000 | 0.6300 | 0.5800 | 0.6197 | 66,516 | -0.00(-0.05%) |
Jan 23, 2018 | 0.6300 | 0.6397 | 0.5800 | 0.6200 | 31,427 | -0.02(-3.08%) |
Jan 22, 2018 | 0.6700 | 0.6700 | 0.6200 | 0.6397 | 22,265 | -0.00(-0.05%) |
Jan 19, 2018 | 0.7000 | 0.7100 | 0.6211 | 0.6400 | 56,968 | -0.06(-9.22%) |
Jan 18, 2018 | 0.7000 | 0.7400 | 0.7000 | 0.7050 | 40,861 | +0.00(+0.70%) |
Jan 17, 2018 | 0.7500 | 0.7599 | 0.6500 | 0.7001 | 14,778 | -0.02(-2.76%) |
Jan 16, 2018 | 0.7700 | 0.7700 | 0.7600 | 0.7200 | 49,121 | -0.06(-7.66%) |
Jan 12, 2018 | 0.7797 | 0.7797 | 0.7797 | 0 | -0.01(-1.30%) | |
Jan 11, 2018 | 0.6896 | 0.7900 | 0.6896 | 0.7900 | 64,808 | +0.11(+16.18%) |
Jan 10, 2018 | 0.6899 | 0.6899 | 0.6400 | 0.6800 | 26,303 | +0.00(+0.00%) |
Jan 09, 2018 | 0.6899 | 0.6899 | 0.5900 | 0.6800 | 10,005 | +0.01(+1.58%) |
Jan 08, 2018 | 0.6769 | 0.6800 | 0.6050 | 0.6694 | 16,488 | +0.06(+10.63%) |
Jan 05, 2018 | 0.6195 | 0.6500 | 0.5800 | 0.6051 | 89,130 | +0.02(+2.56%) |
Jan 04, 2018 | 0.5701 | 0.6684 | 0.5701 | 0.5900 | 74,774 | +0.02(+4.33%) |
Jan 03, 2018 | 0.6090 | 0.6100 | 0.5655 | 0.5655 | 4,533 | -0.01(-2.50%) |
Jan 02, 2018 | 0.5775 | 0.5997 | 0.5500 | 0.5800 | 22,380 | +0.03(+5.45%) |
Dec 29, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.5775 | 0.5800 | 0.5500 | 0.5500 | 90,002 | +0.00(+0.00%) |
Dec 27, 2017 | 0.5600 | 0.5899 | 0.5200 | 0.5500 | 92,065 | -0.04(-6.78%) |
Dec 26, 2017 | 0.6100 | 0.6600 | 0.5300 | 0.5900 | 101,009 | -0.02(-3.28%) |
Dec 22, 2017 | 0.6096 | 0.6300 | 0.5116 | 0.6100 | 42,372 | -0.01(-0.85%) |
Dec 21, 2017 | 0.6800 | 0.6800 | 0.5400 | 0.6152 | 41,526 | -0.05(-7.49%) |
Dec 20, 2017 | 0.6900 | 0.6990 | 0.6650 | 0.6650 | 32,302 | -0.03(-4.71%) |
Dec 19, 2017 | 0.6664 | 0.7062 | 0.6660 | 0.6979 | 10,531 | +0.03(+4.95%) |
Dec 18, 2017 | 0.6800 | 0.6928 | 0.6650 | 0.6650 | 17,187 | -0.02(-2.21%) |
Dec 15, 2017 | 0.6996 | 0.6996 | 0.6800 | 0.6800 | 19,747 | -0.01(-1.45%) |
Dec 14, 2017 | 0.7000 | 0.7199 | 0.6800 | 0.6900 | 19,465 | -0.01(-1.43%) |
Dec 13, 2017 | 0.6800 | 0.7594 | 0.6700 | 0.7000 | 271,029 | +0.03(+4.48%) |
Dec 12, 2017 | 0.7234 | 0.7234 | 0.6700 | 0.6700 | 3,706 | -0.04(-5.30%) |
Dec 11, 2017 | 0.6900 | 0.7075 | 0.6601 | 0.7075 | 20,076 | +0.01(+1.07%) |
Dec 08, 2017 | 0.6890 | 0.7297 | 0.6601 | 0.7000 | 39,259 | +0.01(+1.46%) |
Dec 07, 2017 | 0.7100 | 0.7100 | 0.6800 | 0.6899 | 17,841 | +0.01(+1.44%) |
Dec 06, 2017 | 0.7086 | 0.7099 | 0.6700 | 0.6801 | 10,758 | -0.04(-5.54%) |
Dec 05, 2017 | 0.7192 | 0.7373 | 0.6850 | 0.7200 | 21,112 | +0.03(+5.11%) |
Dec 04, 2017 | 0.7500 | 0.7500 | 0.6807 | 0.6850 | 47,603 | -0.06(-8.67%) |
Dec 01, 2017 | 0.6900 | 0.8273 | 0.6500 | 0.7500 | 231,461 | +0.09(+13.64%) |
Nov 30, 2017 | 0.6734 | 0.7035 | 0.6500 | 0.6600 | 30,633 | -0.01(-1.49%) |
Nov 29, 2017 | 0.7000 | 0.7600 | 0.6600 | 0.6700 | 45,834 | -0.03(-4.31%) |
Nov 28, 2017 | 0.7000 | 0.7895 | 0.6868 | 0.7002 | 11,590 | +0.00(+0.03%) |
Nov 27, 2017 | 0.6995 | 0.7868 | 0.6960 | 0.7000 | 26,934 | -0.01(-0.71%) |
Nov 24, 2017 | 0.6960 | 0.7101 | 0.6960 | 0.7050 | 2,285 | -0.01(-0.72%) |
Nov 22, 2017 | 0.6934 | 0.7281 | 0.6934 | 0.7101 | 3,194 | +0.01(+1.68%) |
Nov 21, 2017 | 0.7200 | 0.7300 | 0.6900 | 0.6984 | 33,556 | -0.00(-0.23%) |
Nov 20, 2017 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 11,948 | +0.00(+0.00%) |
Nov 17, 2017 | 0.6703 | 0.7300 | 0.6703 | 0.7000 | 14,273 | +0.03(+4.48%) |
Nov 16, 2017 | 0.7010 | 0.7490 | 0.6502 | 0.6700 | 36,335 | -0.02(-2.90%) |
Nov 15, 2017 | 0.7100 | 0.7264 | 0.6706 | 0.6900 | 52,352 | -0.04(-5.48%) |
Nov 14, 2017 | 0.7500 | 0.7508 | 0.7100 | 0.7300 | 10,342 | -0.03(-3.95%) |
Nov 13, 2017 | 0.7700 | 0.7900 | 0.7500 | 0.7600 | 16,997 | -0.01(-1.30%) |
Nov 10, 2017 | 0.7100 | 0.7900 | 0.7100 | 0.7700 | 40,093 | +0.06(+8.45%) |
Nov 09, 2017 | 0.8414 | 0.9000 | 0.7100 | 0.7100 | 58,610 | -0.09(-11.41%) |
Nov 08, 2017 | 0.8430 | 0.8999 | 0.8000 | 0.8014 | 81,089 | -0.09(-9.96%) |
Nov 07, 2017 | 0.8500 | 0.8901 | 0.7650 | 0.8900 | 58,411 | +0.06(+7.23%) |
Nov 06, 2017 | 0.7300 | 0.8611 | 0.7300 | 0.8300 | 31,726 | +0.07(+8.90%) |
Nov 03, 2017 | 0.8610 | 0.8699 | 0.7320 | 0.7622 | 26,384 | -0.06(-7.05%) |
Nov 02, 2017 | 0.7480 | 0.9597 | 0.7357 | 0.8200 | 176,109 | +0.06(+7.89%) |
Nov 01, 2017 | 0.7700 | 0.7939 | 0.7560 | 0.7600 | 15,144 | -0.05(-6.17%) |
Oct 31, 2017 | 0.7500 | 0.8400 | 0.7430 | 0.8100 | 22,734 | +0.03(+3.85%) |
Oct 30, 2017 | 0.7297 | 0.8499 | 0.6900 | 0.7800 | 64,807 | +0.01(+1.67%) |
Oct 27, 2017 | 0.7435 | 0.8007 | 0.7100 | 0.7672 | 71,510 | -0.04(-5.16%) |
Oct 26, 2017 | 0.7710 | 0.8229 | 0.6660 | 0.8089 | 63,165 | +0.02(+2.39%) |
Oct 25, 2017 | 0.8900 | 1.100 | 0.7500 | 0.7900 | 167,444 | -0.04(-4.82%) |
Oct 24, 2017 | 0.6298 | 0.8500 | 0.5500 | 0.8300 | 203,775 | +0.24(+40.70%) |
Oct 23, 2017 | 0.5900 | 0.6198 | 0.5300 | 0.5899 | 22,519 | -0.03(-4.85%) |
Oct 20, 2017 | 0.6368 | 0.6368 | 0.6000 | 0.6200 | 42,717 | -0.02(-3.14%) |
Oct 19, 2017 | 0.6900 | 0.6900 | 0.6368 | 0.6401 | 38,747 | -0.05(-7.23%) |
Oct 18, 2017 | 0.7400 | 0.7400 | 0.6864 | 0.6900 | 27,835 | +0.01(+1.47%) |
Oct 17, 2017 | 0.7400 | 0.8500 | 0.6510 | 0.6800 | 73,210 | -0.06(-8.11%) |
Oct 16, 2017 | 0.8100 | 0.8400 | 0.7101 | 0.7400 | 47,642 | -0.07(-8.64%) |
Oct 13, 2017 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 7,581 | -0.03(-3.57%) |
Oct 12, 2017 | 0.8401 | 0.8900 | 0.8000 | 0.8400 | 9,746 | -0.01(-1.18%) |
Oct 11, 2017 | 0.8899 | 0.8900 | 0.8400 | 0.8500 | 14,459 | -0.04(-4.49%) |
Oct 10, 2017 | 0.8993 | 0.9140 | 0.8024 | 0.8900 | 31,141 | +0.02(+2.30%) |
Oct 09, 2017 | 0.9200 | 0.9200 | 0.8420 | 0.8700 | 13,386 | -0.02(-2.44%) |
Oct 06, 2017 | 0.9000 | 0.9200 | 0.8200 | 0.8918 | 11,147 | +0.00(+0.20%) |
Oct 05, 2017 | 0.9000 | 1.000 | 0.8700 | 0.8900 | 25,458 | +0.02(+2.30%) |
Oct 04, 2017 | 0.8899 | 0.8899 | 0.8630 | 0.8700 | 7,105 | +0.00(+0.00%) |
Oct 03, 2017 | 0.8999 | 0.9100 | 0.8601 | 0.8700 | 2,519 | -0.01(-1.07%) |
Oct 02, 2017 | 0.9140 | 0.9153 | 0.8700 | 0.8794 | 8,605 | +0.01(+1.08%) |
Sep 29, 2017 | 0.9200 | 0.9428 | 0.8700 | 0.8700 | 15,802 | -0.03(-3.65%) |
Sep 28, 2017 | 0.8837 | 0.9400 | 0.8200 | 0.9030 | 12,959 | +0.02(+2.18%) |
Sep 27, 2017 | 0.8774 | 0.9200 | 0.8650 | 0.8837 | 28,044 | +0.01(+1.57%) |
Sep 26, 2017 | 0.9140 | 0.9140 | 0.8700 | 0.8700 | 15,239 | -0.00(-0.06%) |
Sep 25, 2017 | 0.9000 | 0.9661 | 0.8700 | 0.8705 | 24,349 | -0.05(-5.38%) |
Sep 22, 2017 | 0.9100 | 0.9300 | 0.8800 | 0.9200 | 29,023 | -0.04(-4.17%) |
Sep 21, 2017 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 11,438 | +0.02(+2.13%) |
Sep 20, 2017 | 0.9399 | 0.9418 | 0.9000 | 0.9400 | 28,315 | +0.07(+8.05%) |
Sep 19, 2017 | 0.9400 | 0.9400 | 0.8600 | 0.8700 | 16,703 | -0.03(-3.33%) |
Sep 18, 2017 | 0.9129 | 1.010 | 0.9000 | 0.9000 | 6,056 | -0.02(-2.17%) |
Sep 15, 2017 | 0.9500 | 0.9678 | 0.8700 | 0.9200 | 23,016 | -0.03(-3.16%) |
Sep 14, 2017 | 1.000 | 1.000 | 0.9419 | 0.9500 | 12,726 | -0.02(-2.06%) |
Sep 13, 2017 | 0.9400 | 1.040 | 0.9080 | 0.9700 | 26,732 | +0.05(+5.43%) |
Sep 12, 2017 | 0.8500 | 0.9500 | 0.8500 | 0.9200 | 7,592 | -0.01(-1.08%) |
Sep 11, 2017 | 0.9400 | 0.9463 | 0.9006 | 0.9300 | 45,244 | +0.03(+3.33%) |
Sep 08, 2017 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 20,024 | +0.01(+1.12%) |
Sep 07, 2017 | 0.8508 | 0.8900 | 0.8500 | 0.8900 | 20,165 | +0.06(+7.23%) |
Sep 06, 2017 | 0.8500 | 0.8628 | 0.8200 | 0.8300 | 12,761 | -0.01(-0.95%) |
Sep 05, 2017 | 0.8280 | 0.8500 | 0.8002 | 0.8380 | 11,983 | -0.01(-1.41%) |
Sep 01, 2017 | 0.8599 | 0.8215 | 0.8500 | 32,049 | -0.01(-1.52%) | |
Aug 31, 2017 | 0.8670 | 0.8900 | 0.8433 | 0.8631 | 12,915 | -0.04(-4.10%) |
Aug 30, 2017 | 0.8500 | 0.9000 | 0.8100 | 0.9000 | 6,508 | +0.02(+2.51%) |
Aug 29, 2017 | 0.8300 | 0.8980 | 0.8169 | 0.8780 | 35,089 | +0.01(+1.16%) |
Aug 28, 2017 | 0.7800 | 0.9080 | 0.7800 | 0.8679 | 33,553 | +0.04(+4.57%) |
Aug 25, 2017 | 0.9502 | 1.004 | 0.8217 | 0.8300 | 84,212 | -0.12(-12.63%) |
Aug 24, 2017 | 1.050 | 1.079 | 0.9120 | 0.9500 | 71,305 | -0.05(-5.00%) |
Aug 23, 2017 | 1.050 | 1.064 | 1.000 | 1.000 | 3,773 | -0.01(-0.99%) |
Aug 22, 2017 | 1.040 | 1.050 | 1.010 | 1.010 | 10,761 | -0.06(-5.60%) |
Aug 21, 2017 | 1.090 | 1.090 | 1.010 | 1.070 | 2,983 | -0.01(-0.94%) |
Aug 18, 2017 | 1.102 | 1.170 | 1.050 | 1.080 | 33,312 | -0.01(-0.53%) |
Aug 17, 2017 | 1.080 | 1.120 | 1.050 | 1.086 | 9,013 | -0.00(-0.09%) |
Aug 16, 2017 | 1.100 | 1.110 | 1.050 | 1.087 | 26,341 | -0.06(-5.36%) |
Aug 15, 2017 | 1.160 | 1.300 | 1.040 | 1.148 | 120,508 | +0.01(+0.74%) |
Aug 14, 2017 | 1.139 | 1.160 | 1.120 | 1.140 | 5,841 | -0.03(-2.56%) |
Aug 11, 2017 | 1.100 | 1.170 | 1.014 | 1.170 | 64,475 | -0.02(-1.68%) |
Aug 10, 2017 | 1.120 | 1.190 | 0.9535 | 1.190 | 52,522 | +0.05(+4.39%) |
Aug 09, 2017 | 1.190 | 1.199 | 1.140 | 1.140 | 4,314 | -0.03(-2.56%) |
Aug 08, 2017 | 1.210 | 1.236 | 1.170 | 1.170 | 6,558 | -0.01(-0.85%) |
Aug 07, 2017 | 1.170 | 1.210 | 1.150 | 1.180 | 25,521 | +0.01(+0.85%) |
Aug 04, 2017 | 1.240 | 1.240 | 1.160 | 1.170 | 20,105 | -0.06(-4.80%) |
Aug 03, 2017 | 1.210 | 1.240 | 1.210 | 1.229 | 9,947 | +0.02(+1.57%) |
Aug 02, 2017 | 1.190 | 1.222 | 1.160 | 1.210 | 20,228 | +0.00(+0.00%) |
Aug 01, 2017 | 1.190 | 1.230 | 1.170 | 1.210 | 11,179 | +0.00(+0.00%) |
Jul 31, 2017 | 1.200 | 1.290 | 1.160 | 1.210 | 38,181 | +0.01(+0.83%) |
Jul 28, 2017 | 1.200 | 1.247 | 1.200 | 1.200 | 23,777 | -0.01(-0.83%) |
Jul 27, 2017 | 1.220 | 1.254 | 1.200 | 1.210 | 10,370 | -0.02(-1.63%) |
Jul 26, 2017 | 1.210 | 1.250 | 1.199 | 1.230 | 35,741 | +0.03(+2.50%) |
Jul 25, 2017 | 1.220 | 1.240 | 1.200 | 1.200 | 13,054 | -0.02(-1.64%) |
Jul 24, 2017 | 1.230 | 1.240 | 1.190 | 1.220 | 12,292 | -0.01(-0.81%) |
Jul 21, 2017 | 1.230 | 1.240 | 1.170 | 1.230 | 39,176 | +0.01(+0.82%) |
Jul 20, 2017 | 1.230 | 1.207 | 1.220 | 4,944 | -0.01(-0.81%) | |
Jul 19, 2017 | 1.260 | 1.269 | 1.230 | 1.230 | 3,431 | +0.03(+2.50%) |
Jul 18, 2017 | 1.230 | 1.250 | 1.190 | 1.200 | 6,010 | -0.03(-2.44%) |
Jul 17, 2017 | 1.250 | 1.305 | 1.180 | 1.230 | 40,200 | -0.03(-2.38%) |
Jul 14, 2017 | 1.270 | 1.320 | 1.250 | 1.260 | 4,215 | -0.04(-3.00%) |
Jul 13, 2017 | 1.236 | 1.320 | 1.236 | 1.299 | 2,347 | +0.05(+3.92%) |
Jul 12, 2017 | 1.190 | 1.330 | 1.190 | 1.250 | 14,735 | +0.02(+1.63%) |
Jul 11, 2017 | 1.170 | 1.290 | 1.170 | 1.230 | 19,564 | +0.05(+4.57%) |
Jul 10, 2017 | 1.200 | 1.249 | 1.150 | 1.176 | 30,144 | -0.05(-4.37%) |
Jul 07, 2017 | 1.300 | 1.302 | 1.200 | 1.230 | 19,020 | -0.08(-6.11%) |
Jul 06, 2017 | 1.310 | 1.330 | 1.300 | 1.310 | 16,504 | +0.00(+0.00%) |
Jul 05, 2017 | 1.330 | 1.330 | 1.300 | 1.310 | 6,523 | +0.00(+0.00%) |
Jul 03, 2017 | 1.360 | 1.360 | 1.300 | 1.310 | 7,017 | -0.02(-1.50%) |
Jun 30, 2017 | 1.350 | 1.350 | 1.300 | 1.330 | 16,197 | -0.03(-2.21%) |
Jun 29, 2017 | 1.370 | 1.370 | 1.350 | 1.360 | 15,644 | -0.02(-1.45%) |
Jun 28, 2017 | 1.410 | 1.410 | 1.380 | 1.380 | 6,874 | -0.01(-0.72%) |
Jun 27, 2017 | 1.420 | 1.440 | 1.370 | 1.390 | 9,744 | -0.04(-2.80%) |
Jun 26, 2017 | 1.426 | 1.440 | 1.330 | 1.430 | 5,775 | +0.05(+3.62%) |
Jun 23, 2017 | 1.430 | 1.450 | 1.380 | 1.380 | 21,591 | -0.06(-4.17%) |
Jun 22, 2017 | 1.430 | 1.450 | 1.310 | 1.440 | 17,341 | +0.02(+1.41%) |
Jun 21, 2017 | 1.380 | 1.450 | 1.380 | 1.420 | 9,574 | +0.02(+1.43%) |
Jun 20, 2017 | 1.420 | 1.450 | 1.340 | 1.400 | 15,587 | -0.05(-3.45%) |
Jun 19, 2017 | 1.510 | 1.510 | 1.420 | 1.450 | 6,329 | -0.05(-3.33%) |
Jun 16, 2017 | 1.330 | 1.500 | 1.330 | 1.500 | 51,748 | +0.18(+13.64%) |
Jun 15, 2017 | 1.390 | 1.510 | 1.320 | 1.320 | 31,650 | -0.12(-8.33%) |
Jun 14, 2017 | 1.400 | 1.480 | 1.400 | 1.440 | 14,938 | -0.02(-1.22%) |
Jun 13, 2017 | 1.500 | 1.570 | 1.300 | 1.458 | 74,331 | -0.05(-3.63%) |
Jun 12, 2017 | 1.600 | 1.610 | 1.470 | 1.513 | 26,498 | -0.05(-3.03%) |
Jun 09, 2017 | 1.580 | 1.640 | 1.560 | 1.560 | 5,998 | -0.02(-1.27%) |
Jun 08, 2017 | 1.580 | 1.640 | 1.545 | 1.580 | 24,663 | +0.00(+0.00%) |
Jun 07, 2017 | 1.615 | 1.650 | 1.532 | 1.580 | 31,129 | -0.01(-0.63%) |
Jun 06, 2017 | 1.630 | 1.680 | 1.570 | 1.590 | 25,949 | -0.01(-0.63%) |
Jun 05, 2017 | 1.620 | 1.660 | 1.540 | 1.600 | 21,412 | -0.03(-1.84%) |
Jun 02, 2017 | 1.590 | 1.670 | 1.550 | 1.630 | 24,714 | +0.04(+2.52%) |
Jun 01, 2017 | 1.630 | 1.700 | 1.564 | 1.590 | 42,251 | -0.03(-1.85%) |
May 31, 2017 | 1.630 | 1.670 | 1.560 | 1.620 | 52,363 | -0.01(-0.61%) |
May 30, 2017 | 1.700 | 1.720 | 1.551 | 1.630 | 62,465 | +0.02(+1.24%) |
May 26, 2017 | 1.460 | 1.610 | 1.320 | 1.610 | 137,562 | +0.11(+7.33%) |
May 25, 2017 | 1.420 | 1.810 | 1.420 | 1.500 | 1,022,330 | +0.15(+11.11%) |
May 24, 2017 | 1.340 | 1.420 | 1.340 | 1.350 | 34,054 | +0.02(+1.50%) |
May 23, 2017 | 1.290 | 1.430 | 1.290 | 1.330 | 51,650 | +0.12(+9.92%) |
May 22, 2017 | 1.250 | 1.300 | 1.210 | 1.210 | 34,202 | -0.04(-3.20%) |
May 19, 2017 | 1.270 | 1.270 | 1.190 | 1.250 | 44,890 | -0.03(-2.34%) |
May 18, 2017 | 1.306 | 1.330 | 1.270 | 1.280 | 19,202 | -0.02(-1.53%) |
May 17, 2017 | 1.310 | 1.310 | 1.260 | 1.300 | 7,605 | -0.00(-0.01%) |
May 16, 2017 | 1.288 | 1.330 | 1.280 | 1.300 | 55,840 | +0.00(+0.00%) |
May 15, 2017 | 1.305 | 1.310 | 1.250 | 1.300 | 54,697 | -0.04(-2.99%) |
May 12, 2017 | 1.350 | 1.410 | 1.217 | 1.340 | 53,989 | -0.07(-5.28%) |
May 11, 2017 | 1.400 | 1.430 | 1.120 | 1.415 | 384,507 | -0.06(-3.83%) |
May 10, 2017 | 1.155 | 1.600 | 1.141 | 1.471 | 671,199 | +0.34(+30.18%) |
May 09, 2017 | 1.180 | 1.190 | 1.130 | 1.130 | 16,709 | -0.05(-4.24%) |
May 08, 2017 | 1.160 | 1.180 | 1.150 | 1.180 | 4,370 | +0.00(+0.00%) |
May 05, 2017 | 1.190 | 1.190 | 1.100 | 1.180 | 18,007 | +0.02(+1.72%) |
May 04, 2017 | 1.160 | 1.190 | 1.156 | 1.160 | 7,887 | +0.00(+0.31%) |
May 03, 2017 | 1.200 | 1.200 | 1.150 | 1.156 | 13,355 | +0.01(+0.56%) |
May 02, 2017 | 1.130 | 1.168 | 1.130 | 1.150 | 10,687 | +0.00(+0.00%) |
May 01, 2017 | 1.160 | 1.180 | 1.150 | 1.150 | 9,607 | -0.01(-0.86%) |
Apr 28, 2017 | 1.150 | 1.160 | 1.123 | 1.160 | 2,742 | +0.03(+2.65%) |
Apr 27, 2017 | 1.150 | 1.180 | 1.130 | 1.130 | 21,765 | -0.01(-0.88%) |
Apr 26, 2017 | 1.130 | 1.170 | 1.130 | 1.140 | 10,913 | -0.01(-0.87%) |
Apr 25, 2017 | 1.112 | 1.180 | 1.112 | 1.150 | 19,889 | -0.02(-1.70%) |
Apr 24, 2017 | 1.200 | 1.200 | 1.110 | 1.170 | 39,727 | -0.01(-0.86%) |
Apr 21, 2017 | 1.150 | 1.200 | 1.150 | 1.180 | 8,112 | +0.04(+3.51%) |
Apr 20, 2017 | 1.130 | 1.188 | 1.120 | 1.140 | 12,241 | +0.01(+0.89%) |
Apr 19, 2017 | 1.170 | 1.210 | 1.110 | 1.130 | 12,266 | -0.03(-2.59%) |
Apr 18, 2017 | 1.210 | 1.210 | 1.160 | 1.160 | 7,402 | -0.05(-4.13%) |
Apr 17, 2017 | 1.210 | 1.210 | 1.190 | 1.210 | 1,406 | +0.02(+1.68%) |
Apr 13, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 15,451 | +0.01(+0.85%) |
Apr 12, 2017 | 1.175 | 1.206 | 1.175 | 1.180 | 438 | +0.01(+0.85%) |
Apr 11, 2017 | 1.193 | 1.220 | 1.170 | 1.170 | 7,843 | -0.03(-2.50%) |
Apr 10, 2017 | 1.220 | 1.270 | 1.200 | 1.200 | 6,168 | +0.02(+1.69%) |
Apr 07, 2017 | 1.210 | 1.280 | 1.180 | 1.180 | 25,027 | -0.06(-4.77%) |
Apr 06, 2017 | 1.273 | 1.273 | 1.169 | 1.239 | 16,726 | +0.04(+3.26%) |
Apr 05, 2017 | 1.330 | 1.340 | 1.200 | 1.200 | 11,845 | -0.06(-4.76%) |
Apr 04, 2017 | 1.270 | 1.350 | 1.260 | 1.260 | 53,314 | -0.02(-1.56%) |