Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7401 | 0.7499 | 0.7201 | 0.7300 | 2,674 | -0.01(-1.36%) |
Apr 27, 2018 | 0.7462 | 0.7462 | 0.7401 | 0.7401 | 2,138 | -0.01(-1.32%) |
Apr 25, 2018 | 0.7500 | 0.7500 | 0.7500 | 182 | +0.00(+0.00%) | |
Apr 24, 2018 | 0.7500 | 0.7500 | 0.7401 | 0.7500 | 5,923 | +0.00(+0.00%) |
Apr 23, 2018 | 0.7500 | 0.7500 | 0.7487 | 0.7500 | 3,290 | -0.01(-1.32%) |
Apr 20, 2018 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 19,977 | -0.00(-0.47%) |
Apr 19, 2018 | 0.7646 | 0.7646 | 0.7500 | 0.7636 | 2,809 | -0.00(-0.03%) |
Apr 18, 2018 | 0.7801 | 0.7801 | 0.7638 | 0.7638 | 3,185 | -0.03(-3.22%) |
Apr 17, 2018 | 0.7800 | 0.7980 | 0.7800 | 0.7892 | 4,912 | -0.01(-1.09%) |
Apr 16, 2018 | 0.7900 | 0.7979 | 0.7801 | 0.7979 | 6,384 | -0.00(-0.26%) |
Apr 13, 2018 | 0.8000 | 0.8000 | 0.7750 | 0.8000 | 13,562 | +0.01(+1.29%) |
Apr 12, 2018 | 0.7699 | 0.7999 | 0.7500 | 0.7898 | 8,350 | +0.01(+1.91%) |
Apr 11, 2018 | 0.7500 | 0.8000 | 0.7500 | 0.7750 | 3,433 | -0.02(-2.66%) |
Apr 10, 2018 | 0.8000 | 0.8000 | 0.7453 | 0.7962 | 8,630 | +0.01(+0.99%) |
Apr 09, 2018 | 0.7999 | 0.8000 | 0.7610 | 0.7884 | 4,185 | +0.03(+3.46%) |
Apr 06, 2018 | 0.8224 | 0.8300 | 0.7620 | 0.7620 | 56,903 | +0.02(+2.41%) |
Apr 05, 2018 | 0.7441 | 0.7441 | 0.7441 | 0.7441 | 341 | -0.10(-11.35%) |
Apr 04, 2018 | 0.8000 | 0.8393 | 0.7249 | 0.8393 | 935 | +0.02(+2.35%) |
Apr 03, 2018 | 0.8000 | 0.8500 | 0.7584 | 0.8200 | 6,679 | +0.04(+5.13%) |
Apr 02, 2018 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | 28,439 | -0.05(-6.02%) |
Mar 29, 2018 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.07(-7.78%) | |
Mar 28, 2018 | 0.8400 | 0.9000 | 0.8110 | 0.9000 | 37,484 | +0.05(+5.87%) |
Mar 27, 2018 | 0.8400 | 0.9000 | 0.8400 | 0.8501 | 6,809 | -0.01(-1.15%) |
Mar 26, 2018 | 0.9100 | 0.9145 | 0.8000 | 0.8600 | 53,175 | -0.05(-5.49%) |
Mar 23, 2018 | 0.8800 | 0.9450 | 0.8800 | 0.9100 | 6,190 | -0.02(-1.83%) |
Mar 22, 2018 | 1.010 | 1.010 | 0.8758 | 0.9270 | 36,916 | -0.05(-5.42%) |
Mar 21, 2018 | 0.9443 | 1.010 | 0.9443 | 0.9801 | 10,531 | +0.01(+1.15%) |
Mar 20, 2018 | 0.9900 | 1.010 | 0.9220 | 0.9690 | 4,829 | -0.03(-2.91%) |
Mar 19, 2018 | 1.050 | 1.050 | 0.9101 | 0.9980 | 39,876 | -0.05(-4.86%) |
Mar 16, 2018 | 1.150 | 1.150 | 1.010 | 1.049 | 34,227 | -0.14(-11.85%) |
Mar 15, 2018 | 0.9399 | 1.250 | 0.9209 | 1.190 | 326,238 | +0.26(+28.55%) |
Mar 14, 2018 | 0.9100 | 0.9500 | 0.9000 | 0.9257 | 15,827 | +0.02(+1.71%) |
Mar 13, 2018 | 0.9200 | 0.9299 | 0.9101 | 0.9101 | 1,350 | -0.04(-4.20%) |
Mar 12, 2018 | 0.9200 | 0.9500 | 0.9101 | 0.9500 | 5,037 | -0.01(-1.04%) |
Mar 09, 2018 | 0.9400 | 0.9799 | 0.9101 | 0.9600 | 2,430 | -0.02(-2.04%) |
Mar 08, 2018 | 0.9418 | 0.9800 | 0.9001 | 0.9800 | 7,575 | +0.03(+3.43%) |
Mar 07, 2018 | 0.9799 | 0.9799 | 0.9462 | 0.9475 | 4,943 | -0.02(-2.32%) |
Mar 06, 2018 | 0.9700 | 1.010 | 0.9000 | 0.9700 | 36,996 | -0.04(-3.97%) |
Mar 05, 2018 | 1.059 | 1.059 | 1.010 | 1.010 | 2,725 | -0.01(-0.97%) |
Mar 02, 2018 | 1.010 | 1.032 | 1.010 | 1.020 | 12,634 | +0.06(+6.24%) |
Mar 01, 2018 | 1.020 | 1.060 | 0.9601 | 0.9601 | 17,420 | -0.08(-7.68%) |
Feb 28, 2018 | 1.120 | 1.120 | 0.9800 | 1.040 | 59,729 | -0.04(-3.70%) |
Feb 27, 2018 | 1.022 | 1.080 | 0.9200 | 1.080 | 24,430 | +0.10(+10.20%) |
Feb 26, 2018 | 0.9648 | 1.050 | 0.9402 | 0.9800 | 12,798 | -0.03(-2.98%) |
Feb 23, 2018 | 1.000 | 1.100 | 1.000 | 1.010 | 17,136 | +0.00(+0.01%) |
Feb 22, 2018 | 1.000 | 1.050 | 0.9500 | 1.010 | 12,477 | -0.01(-1.27%) |
Feb 21, 2018 | 1.040 | 1.050 | 1.001 | 1.023 | 19,361 | +0.04(+4.39%) |
Feb 20, 2018 | 0.9800 | 0.9913 | 0.9800 | 0.9800 | 3,267 | -0.00(-0.01%) |
Feb 16, 2018 | 0.9801 | 0.9801 | 0.9801 | 0 | -0.01(-1.00%) | |
Feb 15, 2018 | 1.010 | 1.010 | 0.9500 | 0.9900 | 5,111 | +0.01(+1.02%) |
Feb 14, 2018 | 0.9665 | 1.006 | 0.9665 | 0.9800 | 7,657 | -0.01(-1.01%) |
Feb 13, 2018 | 0.9120 | 1.020 | 0.9120 | 0.9900 | 4,387 | -0.01(-0.75%) |
Feb 12, 2018 | 1.100 | 1.100 | 0.9520 | 0.9975 | 16,409 | -0.04(-4.09%) |
Feb 09, 2018 | 1.024 | 1.050 | 0.9600 | 1.040 | 14,484 | -0.01(-0.64%) |
Feb 08, 2018 | 0.9601 | 1.070 | 0.9601 | 1.047 | 3,160 | +0.02(+1.62%) |
Feb 07, 2018 | 1.060 | 1.060 | 0.9613 | 1.030 | 7,539 | +0.01(+0.98%) |
Feb 06, 2018 | 1.000 | 1.020 | 0.8700 | 1.020 | 15,134 | +0.06(+6.25%) |
Feb 05, 2018 | 1.026 | 1.010 | 0.9600 | 34,795 | -0.05(-4.95%) | |
Feb 02, 2018 | 1.010 | 1.099 | 1.000 | 1.010 | 24,645 | +0.00(+0.00%) |
Feb 01, 2018 | 1.060 | 1.070 | 1.010 | 1.010 | 16,809 | -0.06(-5.61%) |
Jan 31, 2018 | 1.084 | 1.100 | 1.050 | 1.070 | 7,113 | -0.04(-3.92%) |
Jan 30, 2018 | 1.080 | 1.114 | 1.030 | 1.114 | 3,192 | +0.08(+8.11%) |
Jan 29, 2018 | 1.100 | 1.120 | 1.011 | 1.030 | 13,267 | -0.10(-8.89%) |
Jan 26, 2018 | 1.173 | 1.173 | 1.110 | 1.131 | 15,970 | +0.00(+0.05%) |
Jan 25, 2018 | 1.170 | 1.185 | 1.130 | 1.130 | 7,562 | -0.04(-3.42%) |
Jan 24, 2018 | 1.174 | 1.180 | 1.170 | 1.170 | 3,032 | -0.01(-0.80%) |
Jan 23, 2018 | 1.160 | 1.205 | 1.160 | 1.179 | 19,379 | -0.03(-2.53%) |
Jan 22, 2018 | 1.210 | 1.236 | 1.160 | 1.210 | 23,778 | +0.00(+0.33%) |
Jan 19, 2018 | 1.270 | 1.270 | 1.189 | 1.206 | 15,673 | -0.00(-0.33%) |
Jan 18, 2018 | 1.230 | 1.264 | 1.210 | 1.210 | 14,001 | -0.05(-3.97%) |
Jan 17, 2018 | 1.320 | 1.320 | 1.210 | 1.260 | 20,069 | -0.01(-1.08%) |
Jan 16, 2018 | 1.272 | 1.330 | 1.260 | 1.274 | 25,933 | +0.02(+1.90%) |
Jan 12, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.260 | 1.294 | 1.236 | 1.250 | 12,333 | -0.02(-1.57%) |
Jan 10, 2018 | 1.330 | 1.230 | 1.270 | 58,907 | -0.03(-2.31%) | |
Jan 09, 2018 | 1.480 | 1.480 | 1.270 | 1.300 | 105,175 | +0.08(+6.55%) |
Jan 08, 2018 | 1.220 | 1.301 | 1.201 | 1.220 | 50,277 | -0.01(-0.80%) |
Jan 05, 2018 | 1.300 | 1.300 | 1.131 | 1.230 | 61,849 | -0.07(-5.53%) |
Jan 04, 2018 | 1.370 | 1.420 | 1.300 | 1.302 | 164,755 | -0.06(-4.29%) |
Jan 03, 2018 | 1.510 | 1.518 | 1.350 | 1.360 | 599,212 | -0.11(-7.46%) |
Jan 02, 2018 | 0.8600 | 2.630 | 0.8600 | 1.470 | 5,810,895 | +0.63(+75.52%) |
Dec 29, 2017 | 0.8375 | 0.8375 | 0.8375 | 0 | -0.02(-2.63%) | |
Dec 28, 2017 | 0.9000 | 0.9000 | 0.8600 | 0.8601 | 7,803 | -0.04(-4.43%) |
Dec 27, 2017 | 0.9300 | 0.9300 | 0.8500 | 0.9000 | 21,437 | -0.03(-2.70%) |
Dec 26, 2017 | 0.9800 | 0.9800 | 0.8900 | 0.9250 | 7,685 | -0.05(-5.27%) |
Dec 22, 2017 | 0.9500 | 0.9765 | 0.9300 | 0.9765 | 4,645 | +0.01(+0.67%) |
Dec 21, 2017 | 1.050 | 1.050 | 0.9200 | 0.9700 | 30,508 | -0.08(-7.22%) |
Dec 20, 2017 | 0.9800 | 1.080 | 0.9800 | 1.046 | 26,257 | +0.05(+4.55%) |
Dec 19, 2017 | 0.9800 | 1.008 | 0.9800 | 1.000 | 4,513 | -0.03(-2.91%) |
Dec 18, 2017 | 1.000 | 1.030 | 0.9600 | 1.030 | 16,779 | -0.02(-1.90%) |
Dec 15, 2017 | 1.085 | 1.096 | 1.050 | 1.050 | 2,866 | -0.03(-2.72%) |
Dec 14, 2017 | 1.110 | 1.110 | 1.062 | 1.079 | 9,577 | -0.02(-1.87%) |
Dec 13, 2017 | 1.080 | 1.105 | 1.080 | 1.100 | 5,261 | -0.01(-0.90%) |
Dec 12, 2017 | 1.100 | 1.121 | 1.100 | 1.110 | 1,092 | +0.05(+4.62%) |
Dec 11, 2017 | 1.050 | 1.084 | 1.050 | 1.061 | 2,147 | -0.02(-1.76%) |
Dec 08, 2017 | 1.040 | 1.160 | 1.040 | 1.080 | 7,705 | +0.03(+2.86%) |
Dec 07, 2017 | 1.120 | 1.120 | 1.050 | 1.050 | 4,019 | -0.08(-7.08%) |
Dec 06, 2017 | 1.160 | 1.160 | 1.103 | 1.130 | 2,199 | -0.04(-3.72%) |
Dec 05, 2017 | 1.210 | 1.210 | 1.170 | 1.174 | 6,631 | -0.04(-3.00%) |
Dec 04, 2017 | 1.216 | 1.210 | 1.210 | 2,311 | +0.00(+0.00%) | |
Dec 01, 2017 | 1.210 | 1.220 | 1.210 | 1.210 | 6,460 | +0.00(+0.00%) |
Nov 30, 2017 | 1.220 | 1.220 | 1.210 | 1.210 | 2,316 | -0.04(-3.59%) |
Nov 29, 2017 | 1.230 | 1.300 | 1.230 | 1.255 | 13,724 | +0.01(+1.21%) |
Nov 28, 2017 | 1.270 | 1.320 | 1.210 | 1.240 | 13,073 | -0.04(-3.13%) |
Nov 27, 2017 | 1.360 | 1.360 | 1.252 | 1.280 | 25,623 | -0.08(-5.88%) |
Nov 24, 2017 | 1.590 | 1.590 | 1.360 | 1.360 | 4,629 | -0.11(-7.53%) |
Nov 22, 2017 | 1.380 | 1.471 | 1.370 | 1.471 | 4,906 | +0.08(+5.81%) |
Nov 21, 2017 | 1.250 | 1.520 | 1.230 | 1.390 | 48,262 | +0.19(+15.66%) |
Nov 17, 2017 | 1.202 | 1.202 | 1.202 | 150 | +0.12(+11.28%) | |
Nov 16, 2017 | 1.200 | 1.240 | 1.000 | 1.080 | 13,471 | -0.20(-15.81%) |
Nov 15, 2017 | 1.333 | 1.333 | 1.283 | 1.283 | 479 | -0.01(-0.56%) |
Nov 14, 2017 | 1.310 | 1.332 | 1.290 | 1.290 | 3,763 | -0.03(-2.64%) |
Nov 13, 2017 | 1.340 | 1.340 | 1.310 | 1.325 | 1,591 | -0.01(-1.05%) |
Nov 10, 2017 | 1.320 | 1.360 | 1.310 | 1.339 | 3,666 | +0.01(+0.68%) |
Nov 09, 2017 | 1.400 | 1.400 | 1.310 | 1.330 | 24,977 | -0.07(-5.00%) |
Nov 08, 2017 | 1.351 | 1.400 | 1.350 | 1.400 | 3,515 | +0.01(+0.72%) |
Nov 07, 2017 | 1.369 | 1.389 | 1.350 | 1.390 | 4,272 | -0.01(-0.71%) |
Nov 06, 2017 | 1.310 | 1.400 | 1.310 | 1.400 | 410 | +0.00(+0.00%) |
Nov 03, 2017 | 1.376 | 1.400 | 1.360 | 1.400 | 1,375 | +0.01(+0.72%) |
Nov 02, 2017 | 1.420 | 1.420 | 1.390 | 1.390 | 974 | -0.03(-2.11%) |
Nov 01, 2017 | 1.350 | 1.420 | 1.350 | 1.420 | 4,418 | +0.00(+0.00%) |
Oct 31, 2017 | 1.390 | 1.440 | 1.340 | 1.420 | 16,774 | -0.02(-1.39%) |
Oct 30, 2017 | 1.390 | 1.450 | 1.390 | 1.440 | 5,635 | +0.05(+3.60%) |
Oct 27, 2017 | 1.450 | 1.510 | 1.340 | 1.390 | 9,545 | -0.09(-6.08%) |
Oct 26, 2017 | 1.459 | 1.529 | 1.430 | 1.480 | 8,412 | +0.02(+1.37%) |
Oct 25, 2017 | 1.350 | 1.460 | 1.330 | 1.460 | 20,474 | +0.09(+6.57%) |
Oct 24, 2017 | 1.450 | 1.550 | 1.350 | 1.370 | 24,624 | -0.09(-6.16%) |
Oct 23, 2017 | 1.441 | 1.470 | 1.345 | 1.460 | 31,047 | +0.02(+1.12%) |
Oct 20, 2017 | 1.433 | 1.463 | 1.430 | 1.444 | 1,631 | -0.03(-2.25%) |
Oct 19, 2017 | 1.400 | 1.480 | 1.400 | 1.477 | 2,465 | +0.06(+4.29%) |
Oct 18, 2017 | 1.440 | 1.455 | 1.400 | 1.416 | 5,376 | -0.04(-2.99%) |
Oct 17, 2017 | 1.477 | 1.477 | 1.460 | 1.460 | 1,155 | -0.02(-1.46%) |
Oct 16, 2017 | 1.471 | 1.490 | 1.450 | 1.482 | 12,079 | +0.04(+2.90%) |
Oct 13, 2017 | 1.470 | 1.470 | 1.440 | 1.440 | 2,734 | -0.03(-2.04%) |
Oct 12, 2017 | 1.480 | 1.490 | 1.470 | 1.470 | 2,527 | -0.02(-1.08%) |
Oct 11, 2017 | 1.530 | 1.530 | 1.460 | 1.486 | 9,400 | +0.01(+0.58%) |
Oct 10, 2017 | 1.400 | 1.504 | 1.400 | 1.477 | 7,249 | +0.07(+4.78%) |
Oct 09, 2017 | 1.460 | 1.460 | 1.410 | 1.410 | 2,916 | -0.03(-1.74%) |
Oct 06, 2017 | 1.490 | 1.490 | 1.431 | 1.435 | 5,320 | +0.02(+1.06%) |
Oct 05, 2017 | 1.486 | 1.490 | 1.420 | 1.420 | 21,988 | -0.07(-5.00%) |
Oct 04, 2017 | 1.510 | 1.510 | 1.472 | 1.495 | 8,985 | -0.06(-3.56%) |
Oct 03, 2017 | 1.600 | 1.640 | 1.550 | 1.550 | 5,890 | +0.00(+0.00%) |
Oct 02, 2017 | 1.576 | 1.628 | 1.550 | 1.550 | 2,325 | -0.00(-0.01%) |
Sep 29, 2017 | 1.660 | 1.740 | 1.550 | 1.550 | 6,283 | -0.11(-6.58%) |
Sep 28, 2017 | 1.820 | 1.950 | 1.290 | 1.659 | 44,403 | -0.30(-15.34%) |
Sep 27, 2017 | 1.924 | 2.010 | 1.924 | 1.960 | 1,562 | -0.23(-10.50%) |
Sep 26, 2017 | 2.019 | 2.190 | 1.940 | 2.190 | 1,687 | +0.09(+4.29%) |
Sep 25, 2017 | 2.030 | 2.100 | 2.030 | 2.100 | 1,889 | +0.03(+1.45%) |
Sep 22, 2017 | 2.120 | 2.120 | 2.050 | 2.070 | 5,521 | -0.05(-2.35%) |
Sep 21, 2017 | 2.070 | 2.121 | 2.070 | 2.120 | 2,515 | +0.01(+0.47%) |
Sep 20, 2017 | 2.150 | 2.150 | 2.110 | 2.110 | 3,353 | -0.11(-4.95%) |
Sep 19, 2017 | 2.210 | 2.255 | 2.190 | 2.220 | 1,227 | +0.09(+4.35%) |
Sep 18, 2017 | 2.200 | 2.200 | 2.127 | 2.127 | 3,120 | -0.08(-3.74%) |
Sep 15, 2017 | 2.150 | 2.300 | 2.140 | 2.210 | 7,083 | -0.02(-0.90%) |
Sep 14, 2017 | 2.182 | 2.230 | 2.182 | 2.230 | 411 | +0.04(+1.83%) |
Sep 13, 2017 | 2.182 | 2.250 | 2.182 | 2.190 | 3,419 | -0.02(-0.90%) |
Sep 12, 2017 | 2.200 | 2.360 | 2.190 | 2.210 | 40,700 | -0.09(-3.87%) |
Sep 11, 2017 | 2.103 | 2.299 | 2.103 | 2.299 | 2,444 | +0.09(+4.03%) |
Sep 08, 2017 | 2.240 | 2.399 | 2.210 | 2.210 | 20,887 | -0.01(-0.45%) |
Sep 07, 2017 | 2.092 | 2.280 | 2.092 | 2.220 | 15,826 | +0.18(+8.82%) |
Sep 06, 2017 | 2.200 | 2.250 | 2.040 | 2.040 | 5,529 | -0.18(-8.11%) |
Sep 05, 2017 | 2.386 | 2.430 | 2.170 | 2.220 | 16,596 | -0.11(-4.72%) |
Sep 01, 2017 | 2.310 | 2.400 | 2.310 | 2.330 | 5,170 | +0.01(+0.52%) |
Aug 31, 2017 | 2.326 | 2.326 | 2.270 | 2.318 | 1,943 | -0.00(-0.09%) |
Aug 30, 2017 | 2.330 | 2.359 | 2.297 | 2.320 | 5,672 | +0.04(+1.76%) |
Aug 29, 2017 | 2.190 | 2.400 | 2.174 | 2.280 | 24,663 | -0.10(-4.20%) |
Aug 28, 2017 | 2.380 | 2.380 | 2.380 | 2.380 | 140 | -0.05(-2.06%) |
Aug 25, 2017 | 2.394 | 2.434 | 2.394 | 2.430 | 938 | +0.02(+0.83%) |
Aug 24, 2017 | 2.360 | 2.422 | 2.322 | 2.410 | 3,131 | -0.02(-1.03%) |
Aug 23, 2017 | 2.470 | 2.495 | 2.431 | 2.435 | 873 | -0.04(-1.42%) |
Aug 22, 2017 | 2.439 | 2.500 | 2.357 | 2.470 | 3,775 | +0.08(+3.35%) |
Aug 21, 2017 | 2.480 | 2.550 | 2.380 | 2.390 | 77,557 | -0.18(-7.00%) |
Aug 18, 2017 | 2.410 | 2.580 | 2.250 | 2.570 | 50,011 | +0.15(+6.20%) |
Aug 17, 2017 | 2.420 | 2.420 | 2.420 | 2.420 | 268 | -0.04(-1.63%) |
Aug 16, 2017 | 2.510 | 2.540 | 2.460 | 2.460 | 16,647 | +0.00(+0.00%) |
Aug 15, 2017 | 2.526 | 2.600 | 2.430 | 2.460 | 47,490 | -0.01(-0.40%) |
Aug 14, 2017 | 2.510 | 2.554 | 2.420 | 2.470 | 14,999 | -0.22(-8.18%) |
Aug 11, 2017 | 2.640 | 2.690 | 2.640 | 2.690 | 1,760 | +0.18(+7.17%) |
Aug 10, 2017 | 2.640 | 2.710 | 2.510 | 2.510 | 16,971 | -0.13(-4.93%) |
Aug 09, 2017 | 2.623 | 2.710 | 2.530 | 2.640 | 16,061 | +0.04(+1.54%) |
Aug 08, 2017 | 2.611 | 2.611 | 2.600 | 2.600 | 562 | -0.06(-2.17%) |
Aug 07, 2017 | 2.570 | 2.658 | 2.570 | 2.658 | 290 | +0.03(+1.33%) |
Aug 04, 2017 | 2.650 | 2.650 | 2.623 | 2.623 | 1,643 | +0.02(+0.88%) |
Aug 03, 2017 | 2.680 | 2.680 | 2.600 | 2.600 | 305 | -0.20(-7.14%) |
Aug 02, 2017 | 2.570 | 2.800 | 2.570 | 2.800 | 21,087 | +0.04(+1.49%) |
Aug 01, 2017 | 2.634 | 2.800 | 2.540 | 2.759 | 40,230 | +0.10(+3.72%) |
Jul 31, 2017 | 2.650 | 2.700 | 2.550 | 2.660 | 13,833 | -0.04(-1.48%) |
Jul 28, 2017 | 2.623 | 2.740 | 2.623 | 2.700 | 2,822 | +0.00(+0.00%) |
Jul 27, 2017 | 2.670 | 2.700 | 2.670 | 2.700 | 817 | +0.07(+2.66%) |
Jul 26, 2017 | 2.480 | 2.700 | 2.480 | 2.630 | 3,581 | +0.00(+0.19%) |
Jul 25, 2017 | 2.630 | 2.640 | 2.625 | 2.625 | 1,197 | -0.06(-2.42%) |
Jul 24, 2017 | 2.650 | 2.700 | 2.650 | 2.690 | 1,274 | +0.05(+2.02%) |
Jul 21, 2017 | 2.610 | 2.637 | 2.610 | 2.637 | 1,049 | +0.00(+0.05%) |
Jul 20, 2017 | 2.638 | 2.638 | 2.636 | 2.636 | 1,089 | -0.01(-0.54%) |
Jul 19, 2017 | 2.655 | 2.660 | 2.647 | 2.650 | 1,873 | -0.05(-1.85%) |
Jul 18, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 323 | +0.06(+2.27%) |
Jul 17, 2017 | 2.680 | 2.700 | 2.640 | 2.640 | 2,772 | -0.01(-0.33%) |
Jul 14, 2017 | 2.649 | 2.649 | 2.649 | 2.649 | 170 | +0.03(+1.10%) |
Jul 13, 2017 | 2.621 | 2.621 | 2.620 | 2.620 | 1,405 | -0.08(-2.96%) |
Jul 12, 2017 | 2.700 | 2.740 | 2.620 | 2.700 | 39,496 | +0.09(+3.44%) |
Jul 11, 2017 | 2.690 | 2.730 | 2.520 | 2.610 | 21,505 | -0.04(-1.50%) |
Jul 10, 2017 | 2.690 | 2.730 | 2.550 | 2.650 | 22,746 | +0.10(+3.92%) |
Jul 07, 2017 | 2.635 | 2.635 | 2.510 | 2.550 | 38,928 | -0.04(-1.44%) |
Jul 06, 2017 | 2.645 | 2.645 | 2.587 | 2.587 | 1,271 | -0.01(-0.49%) |
Jul 05, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 138 | +0.01(+0.39%) |
Jul 03, 2017 | 2.520 | 2.620 | 2.520 | 2.590 | 2,133 | +0.01(+0.39%) |
Jun 30, 2017 | 2.500 | 2.580 | 2.500 | 2.580 | 563 | +0.08(+3.20%) |
Jun 29, 2017 | 2.590 | 2.590 | 2.500 | 2.500 | 3,502 | -0.02(-0.79%) |
Jun 28, 2017 | 2.540 | 2.590 | 2.510 | 2.520 | 7,383 | -0.05(-1.95%) |
Jun 27, 2017 | 2.562 | 2.571 | 2.550 | 2.570 | 5,431 | -0.01(-0.38%) |
Jun 26, 2017 | 2.620 | 2.620 | 2.550 | 2.580 | 2,033 | +0.03(+1.03%) |
Jun 23, 2017 | 2.650 | 2.690 | 2.554 | 2.554 | 1,491 | -0.13(-4.93%) |
Jun 22, 2017 | 2.660 | 2.686 | 2.630 | 2.686 | 505 | +0.04(+1.51%) |
Jun 21, 2017 | 2.595 | 2.678 | 2.590 | 2.646 | 8,751 | +0.06(+2.16%) |
Jun 20, 2017 | 2.618 | 2.618 | 2.590 | 2.590 | 3,062 | -0.12(-4.42%) |
Jun 16, 2017 | 2.710 | 2.710 | 2.710 | 9 | -0.02(-0.61%) | |
Jun 13, 2017 | 2.727 | 2.727 | 2.727 | 52 | +0.02(+0.61%) | |
Jun 12, 2017 | 2.660 | 2.780 | 2.510 | 2.710 | 65,095 | +0.14(+5.45%) |
Jun 09, 2017 | 2.510 | 2.600 | 2.510 | 2.570 | 28,765 | -0.01(-0.38%) |
Jun 08, 2017 | 2.540 | 2.670 | 2.510 | 2.580 | 28,023 | +0.05(+1.97%) |
Jun 07, 2017 | 2.850 | 3.180 | 2.520 | 2.530 | 100,543 | -0.24(-8.66%) |
Jun 06, 2017 | 2.540 | 2.770 | 2.540 | 2.770 | 27,094 | +0.09(+3.36%) |
Jun 05, 2017 | 2.820 | 2.970 | 2.680 | 2.680 | 34,483 | -0.12(-4.29%) |
Jun 02, 2017 | 2.790 | 2.800 | 2.790 | 2.800 | 3,114 | +0.05(+1.82%) |
Jun 01, 2017 | 2.820 | 3.000 | 2.610 | 2.750 | 130,224 | -0.04(-1.43%) |
May 31, 2017 | 2.730 | 2.790 | 2.610 | 2.790 | 20,322 | +0.03(+1.09%) |
May 30, 2017 | 2.850 | 2.880 | 2.750 | 2.760 | 50,883 | -0.14(-4.75%) |
May 26, 2017 | 2.630 | 3.270 | 2.630 | 2.898 | 146,123 | +0.22(+8.12%) |
May 25, 2017 | 2.600 | 2.680 | 2.520 | 2.680 | 18,421 | +0.05(+2.05%) |
May 24, 2017 | 2.630 | 2.630 | 2.580 | 2.626 | 2,096 | +0.02(+0.62%) |
May 23, 2017 | 2.610 | 2.631 | 2.600 | 2.610 | 834 | -0.13(-4.74%) |
May 22, 2017 | 2.630 | 2.740 | 2.570 | 2.740 | 5,193 | +0.16(+6.20%) |
May 19, 2017 | 2.740 | 2.740 | 2.580 | 2.580 | 865 | -0.15(-5.57%) |
May 18, 2017 | 2.596 | 2.732 | 2.596 | 2.732 | 708 | +0.00(+0.08%) |
May 17, 2017 | 2.840 | 2.840 | 2.524 | 2.730 | 2,185 | -0.12(-4.21%) |
May 16, 2017 | 2.700 | 2.900 | 2.520 | 2.850 | 34,906 | +0.14(+5.16%) |
May 15, 2017 | 2.700 | 2.710 | 2.700 | 2.710 | 7,389 | -0.02(-0.73%) |
May 12, 2017 | 2.650 | 2.730 | 2.620 | 2.730 | 19,595 | +0.11(+4.20%) |
May 11, 2017 | 2.670 | 2.670 | 2.546 | 2.620 | 9,006 | -0.10(-3.68%) |
May 10, 2017 | 2.682 | 2.740 | 2.682 | 2.720 | 13,958 | -0.02(-0.73%) |
May 09, 2017 | 2.480 | 2.750 | 2.480 | 2.740 | 20,794 | +0.00(+0.00%) |
May 08, 2017 | 2.700 | 2.750 | 2.650 | 2.740 | 25,498 | +0.06(+2.24%) |
May 05, 2017 | 2.750 | 2.760 | 2.500 | 2.680 | 45,040 | -0.03(-1.11%) |
May 04, 2017 | 2.730 | 2.820 | 2.600 | 2.710 | 35,175 | -0.07(-2.51%) |
May 03, 2017 | 2.690 | 2.780 | 2.690 | 2.780 | 8,357 | -0.03(-1.07%) |
May 02, 2017 | 2.840 | 2.840 | 2.810 | 2.810 | 6,350 | +0.01(+0.36%) |