Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.426 | 4.199 | 3.419 | 4.132 | 3,434,811 | +0.67(+19.37%) |
Jan 30, 2018 | 3.437 | 3.611 | 3.424 | 3.461 | 2,547,116 | -0.28(-7.36%) |
Jan 29, 2018 | 4.021 | 4.023 | 3.382 | 3.736 | 3,411,541 | -0.29(-7.31%) |
Jan 26, 2018 | 4.313 | 4.395 | 3.769 | 4.031 | 5,056,958 | -0.31(-7.05%) |
Jan 25, 2018 | 3.885 | 4.394 | 3.855 | 4.337 | 4,701,524 | +0.43(+10.95%) |
Jan 24, 2018 | 3.471 | 3.937 | 3.419 | 3.909 | 2,948,721 | +0.36(+10.23%) |
Jan 23, 2018 | 3.450 | 3.562 | 3.020 | 3.546 | 3,468,024 | +0.09(+2.73%) |
Jan 22, 2018 | 3.159 | 3.498 | 3.112 | 3.452 | 2,584,224 | +0.28(+8.82%) |
Jan 19, 2018 | 3.063 | 3.173 | 3.045 | 3.172 | 2,248,380 | +0.14(+4.62%) |
Jan 18, 2018 | 2.799 | 3.059 | 2.623 | 3.032 | 5,165,358 | +0.24(+8.63%) |
Jan 17, 2018 | 2.303 | 2.801 | 2.238 | 2.791 | 3,003,496 | +0.48(+20.95%) |
Jan 16, 2018 | 2.459 | 2.469 | 2.308 | 2.308 | 1,391,525 | -0.15(-6.28%) |
Jan 12, 2018 | 2.462 | 2.462 | 2.462 | 0 | +0.03(+1.34%) | |
Jan 11, 2018 | 2.389 | 2.426 | 2.353 | 2.430 | 846,421 | +0.05(+2.19%) |
Jan 10, 2018 | 2.394 | 2.417 | 2.343 | 2.378 | 532,692 | -0.01(-0.48%) |
Jan 09, 2018 | 2.280 | 2.453 | 2.278 | 2.389 | 937,978 | +0.07(+3.16%) |
Jan 08, 2018 | 2.514 | 2.514 | 2.226 | 2.316 | 1,508,615 | -0.18(-7.30%) |
Jan 05, 2018 | 2.459 | 2.521 | 2.382 | 2.498 | 1,191,875 | +0.05(+1.86%) |
Jan 04, 2018 | 2.400 | 2.495 | 2.142 | 2.452 | 2,935,172 | +0.04(+1.82%) |
Jan 03, 2018 | 2.355 | 2.501 | 2.355 | 2.409 | 1,355,431 | +0.07(+2.99%) |
Jan 02, 2018 | 2.220 | 2.392 | 2.199 | 2.339 | 1,187,352 | +0.12(+5.35%) |
Dec 29, 2017 | 2.220 | 2.220 | 2.220 | 0 | +0.05(+2.40%) | |
Dec 28, 2017 | 2.203 | 2.227 | 2.078 | 2.168 | 1,392,871 | -0.05(-2.20%) |
Dec 27, 2017 | 2.199 | 2.335 | 2.127 | 2.217 | 2,074,225 | -0.01(-0.51%) |
Dec 26, 2017 | 2.129 | 2.230 | 2.113 | 2.228 | 1,171,732 | +0.07(+3.40%) |
Dec 22, 2017 | 1.945 | 2.238 | 1.834 | 2.155 | 3,273,259 | +0.15(+7.64%) |
Dec 21, 2017 | 2.085 | 2.246 | 1.762 | 2.002 | 4,763,820 | -0.10(-4.72%) |
Dec 20, 2017 | 1.660 | 2.221 | 1.652 | 2.101 | 8,285,262 | +0.48(+29.62%) |
Dec 19, 2017 | 1.715 | 1.751 | 1.606 | 1.621 | 1,967,342 | -0.10(-5.77%) |
Dec 18, 2017 | 1.709 | 1.812 | 1.650 | 1.720 | 2,424,865 | +0.01(+0.76%) |
Dec 15, 2017 | 1.627 | 1.733 | 1.595 | 1.707 | 2,315,635 | +0.09(+5.64%) |
Dec 14, 2017 | 1.450 | 1.700 | 1.448 | 1.616 | 5,561,986 | +0.17(+11.45%) |
Dec 13, 2017 | 1.375 | 1.494 | 1.351 | 1.450 | 2,331,009 | +0.07(+5.44%) |
Dec 12, 2017 | 1.351 | 1.386 | 1.287 | 1.375 | 2,346,685 | +0.02(+1.69%) |
Dec 11, 2017 | 1.448 | 1.494 | 1.269 | 1.352 | 12,787,197 | +0.13(+10.21%) |
Dec 08, 2017 | 1.256 | 1.375 | 1.225 | 1.227 | 5,454,262 | +0.06(+5.45%) |
Dec 07, 2017 | 1.154 | 1.175 | 1.137 | 1.164 | 606,024 | +0.02(+1.42%) |
Dec 06, 2017 | 1.162 | 1.178 | 1.152 | 1.147 | 1,227,404 | +0.00(+0.43%) |
Dec 05, 2017 | 1.105 | 1.164 | 1.079 | 1.142 | 1,024,749 | +0.04(+3.69%) |
Dec 04, 2017 | 1.160 | 1.160 | 1.090 | 1.102 | 912,569 | -0.05(-4.65%) |
Dec 01, 2017 | 1.147 | 1.180 | 1.102 | 1.155 | 1,179,161 | +0.02(+1.57%) |
Nov 30, 2017 | 1.129 | 1.193 | 1.098 | 1.138 | 2,113,404 | +0.03(+2.64%) |
Nov 29, 2017 | 1.058 | 1.130 | 1.019 | 1.108 | 1,037,751 | +0.07(+6.57%) |
Nov 28, 2017 | 1.118 | 1.152 | 0.9766 | 1.040 | 3,123,553 | -0.07(-5.89%) |
Nov 27, 2017 | 1.084 | 1.133 | 1.066 | 1.105 | 2,345,696 | +0.04(+3.66%) |
Nov 24, 2017 | 1.027 | 1.088 | 1.004 | 1.066 | 1,109,111 | +0.06(+5.65%) |
Nov 22, 2017 | 1.006 | 1.082 | 0.9862 | 1.009 | 2,101,016 | +0.00(+0.00%) |
Nov 21, 2017 | 0.9927 | 1.058 | 0.9211 | 1.009 | 2,786,234 | +0.02(+1.64%) |
Nov 20, 2017 | 0.9358 | 1.015 | 0.8869 | 0.9927 | 3,731,697 | +0.03(+2.87%) |
Nov 17, 2017 | 0.8218 | 1.512 | 0.8218 | 0.9650 | 24,215,688 | +0.15(+18.84%) |
Nov 16, 2017 | 0.7974 | 0.8282 | 0.7971 | 0.8121 | 686,263 | +0.02(+2.04%) |
Nov 15, 2017 | 0.7616 | 0.8170 | 0.7570 | 0.7958 | 339,960 | +0.03(+3.60%) |
Nov 14, 2017 | 0.8104 | 0.8104 | 0.7551 | 0.7681 | 438,597 | -0.04(-5.41%) |
Nov 13, 2017 | 0.7698 | 0.8414 | 0.7616 | 0.8121 | 700,058 | +0.05(+6.40%) |
Nov 10, 2017 | 0.7600 | 0.7811 | 0.7535 | 0.7632 | 125,194 | -0.00(-0.64%) |
Nov 09, 2017 | 0.7437 | 0.7811 | 0.7405 | 0.7681 | 295,159 | +0.02(+3.06%) |
Nov 08, 2017 | 0.7649 | 0.7909 | 0.7453 | 0.7453 | 268,251 | -0.03(-3.38%) |
Nov 07, 2017 | 0.7974 | 0.7974 | 0.7632 | 0.7714 | 156,335 | -0.02(-2.67%) |
Nov 06, 2017 | 0.7584 | 0.7942 | 0.7307 | 0.7925 | 264,115 | +0.03(+4.51%) |
Nov 03, 2017 | 0.7632 | 0.8121 | 0.7250 | 0.7584 | 253,712 | +0.02(+3.10%) |
Nov 02, 2017 | 0.7744 | 0.7744 | 0.7161 | 0.7356 | 341,662 | -0.03(-4.03%) |
Nov 01, 2017 | 0.8081 | 0.8121 | 0.7406 | 0.7665 | 281,493 | -0.04(-4.46%) |
Oct 31, 2017 | 0.8023 | 0.8137 | 0.7763 | 0.8023 | 246,836 | +0.02(+2.49%) |
Oct 30, 2017 | 0.7616 | 0.7991 | 0.7453 | 0.7828 | 323,793 | +0.02(+2.56%) |
Oct 27, 2017 | 0.7584 | 0.7746 | 0.7340 | 0.7632 | 385,051 | +0.01(+0.86%) |
Oct 26, 2017 | 0.7616 | 0.7730 | 0.6759 | 0.7567 | 1,046,606 | -0.01(-1.48%) |
Oct 25, 2017 | 0.7730 | 0.7832 | 0.7486 | 0.7681 | 546,364 | -0.02(-2.28%) |
Oct 24, 2017 | 0.8251 | 0.8430 | 0.7811 | 0.7860 | 672,511 | -0.01(-1.43%) |
Oct 23, 2017 | 0.8186 | 0.8186 | 0.7665 | 0.7974 | 451,101 | -0.02(-2.58%) |
Oct 20, 2017 | 0.8072 | 0.8251 | 0.7828 | 0.8186 | 408,561 | +0.01(+1.00%) |
Oct 19, 2017 | 0.8170 | 0.8363 | 0.7925 | 0.8104 | 327,112 | -0.01(-0.70%) |
Oct 18, 2017 | 0.7649 | 0.8430 | 0.7584 | 0.8161 | 794,442 | +0.04(+5.58%) |
Oct 17, 2017 | 0.7649 | 0.8137 | 0.7649 | 0.7730 | 225,765 | -0.00(-0.42%) |
Oct 16, 2017 | 0.7811 | 0.8072 | 0.7486 | 0.7763 | 1,039,582 | -0.03(-3.83%) |
Oct 13, 2017 | 0.8462 | 0.8544 | 0.7974 | 0.8072 | 554,918 | -0.04(-4.62%) |
Oct 12, 2017 | 0.8707 | 0.8788 | 0.8446 | 0.8462 | 309,175 | -0.03(-3.35%) |
Oct 11, 2017 | 0.8918 | 0.8381 | 0.8755 | 425,693 | +0.01(+0.75%) | |
Oct 10, 2017 | 0.9048 | 0.9048 | 0.8430 | 0.8690 | 834,364 | -0.03(-3.78%) |
Oct 09, 2017 | 0.9341 | 0.9423 | 0.8690 | 0.9032 | 660,977 | -0.02(-2.63%) |
Oct 06, 2017 | 0.9097 | 0.9423 | 0.8918 | 0.9276 | 934,973 | +0.03(+3.26%) |
Oct 05, 2017 | 0.8869 | 0.9160 | 0.8804 | 0.8983 | 1,188,114 | +0.02(+2.22%) |
Oct 04, 2017 | 0.8462 | 0.8902 | 0.8316 | 0.8788 | 1,216,036 | +0.02(+2.86%) |
Oct 03, 2017 | 0.8349 | 0.8544 | 0.7909 | 0.8544 | 1,097,454 | +0.03(+3.55%) |
Oct 02, 2017 | 0.8251 | 0.8511 | 0.8202 | 0.8251 | 1,177,017 | +0.00(+0.20%) |
Sep 29, 2017 | 0.8170 | 0.8332 | 0.7797 | 0.8235 | 712,667 | +0.01(+1.40%) |
Sep 28, 2017 | 0.8218 | 0.8218 | 0.7730 | 0.8121 | 671,030 | +0.00(+0.40%) |
Sep 27, 2017 | 0.7974 | 0.8355 | 0.7567 | 0.8088 | 1,031,674 | +0.00(+0.40%) |
Sep 26, 2017 | 0.8235 | 0.8363 | 0.7226 | 0.8056 | 2,823,011 | -0.02(-2.94%) |
Sep 25, 2017 | 0.8283 | 0.8365 | 0.7730 | 0.8300 | 3,691,922 | +0.05(+5.81%) |
Sep 22, 2017 | 0.7258 | 0.7847 | 0.7249 | 0.7844 | 2,132,354 | +0.07(+9.05%) |
Sep 21, 2017 | 0.6884 | 0.7453 | 0.6846 | 0.7193 | 1,304,859 | +0.03(+4.74%) |
Sep 20, 2017 | 0.6575 | 0.6898 | 0.6526 | 0.6868 | 786,017 | +0.02(+3.69%) |
Sep 19, 2017 | 0.6770 | 0.6820 | 0.6184 | 0.6623 | 609,766 | -0.00(-0.73%) |
Sep 18, 2017 | 0.6379 | 0.6835 | 0.6347 | 0.6672 | 968,948 | +0.02(+3.80%) |
Sep 15, 2017 | 0.6347 | 0.6916 | 0.6298 | 0.6428 | 2,647,860 | +0.01(+2.07%) |
Sep 14, 2017 | 0.6233 | 0.6510 | 0.6184 | 0.6298 | 1,322,224 | +0.01(+2.38%) |
Sep 13, 2017 | 0.5940 | 0.6313 | 0.5879 | 0.6152 | 1,643,653 | +0.03(+4.42%) |
Sep 12, 2017 | 0.5826 | 0.5972 | 0.5647 | 0.5891 | 785,003 | +0.01(+2.55%) |
Sep 11, 2017 | 0.5582 | 0.5941 | 0.5549 | 0.5745 | 1,830,743 | -0.00(-0.28%) |
Sep 08, 2017 | 0.5728 | 0.5875 | 0.5323 | 0.5761 | 3,382,968 | +0.00(+0.28%) |
Sep 07, 2017 | 0.6103 | 0.6493 | 0.5745 | 0.5745 | 5,309,540 | -0.04(-6.61%) |
Sep 06, 2017 | 0.5859 | 0.7714 | 0.5696 | 0.6152 | 53,598,436 | +0.06(+11.50%) |
Sep 05, 2017 | 0.5468 | 0.5572 | 0.5370 | 0.5517 | 255,721 | +0.01(+2.11%) |
Sep 01, 2017 | 0.5387 | 0.5501 | 0.5269 | 0.5403 | 223,449 | -0.00(-0.90%) |
Aug 31, 2017 | 0.5631 | 0.5680 | 0.5435 | 0.5452 | 231,247 | -0.02(-3.46%) |
Aug 30, 2017 | 0.5533 | 0.5663 | 0.5354 | 0.5647 | 183,495 | +0.01(+1.46%) |
Aug 29, 2017 | 0.5598 | 0.5696 | 0.5338 | 0.5566 | 105,340 | -0.00(-0.29%) |
Aug 28, 2017 | 0.5501 | 0.5696 | 0.5501 | 0.5582 | 618,295 | +0.00(+0.88%) |
Aug 25, 2017 | 0.5322 | 0.5549 | 0.5289 | 0.5533 | 126,066 | +0.03(+5.59%) |
Aug 24, 2017 | 0.5256 | 0.5566 | 0.5061 | 0.5240 | 389,340 | +0.00(+0.94%) |
Aug 23, 2017 | 0.5427 | 0.5859 | 0.5070 | 0.5191 | 1,040,025 | -0.02(-4.20%) |
Aug 22, 2017 | 0.5452 | 0.5549 | 0.5370 | 0.5419 | 230,061 | -0.01(-1.19%) |
Aug 21, 2017 | 0.5446 | 0.5501 | 0.5289 | 0.5484 | 274,672 | +0.01(+1.51%) |
Aug 18, 2017 | 0.5403 | 0.5533 | 0.5354 | 0.5403 | 131,332 | -0.00(-0.60%) |
Aug 17, 2017 | 0.5549 | 0.5657 | 0.5413 | 0.5435 | 164,299 | -0.01(-2.62%) |
Aug 16, 2017 | 0.5468 | 0.5712 | 0.5388 | 0.5582 | 449,147 | +0.01(+2.08%) |
Aug 15, 2017 | 0.5403 | 0.5517 | 0.5403 | 0.5468 | 98,537 | -0.01(-1.75%) |
Aug 14, 2017 | 0.5517 | 0.5663 | 0.5501 | 0.5566 | 128,481 | +0.00(+0.29%) |
Aug 11, 2017 | 0.5566 | 0.5745 | 0.5322 | 0.5549 | 441,165 | -0.00(-0.29%) |
Aug 10, 2017 | 0.6021 | 0.6021 | 0.5525 | 0.5566 | 422,596 | -0.04(-7.32%) |
Aug 09, 2017 | 0.6152 | 0.6152 | 0.5924 | 0.6005 | 319,283 | -0.01(-1.60%) |
Aug 08, 2017 | 0.6038 | 0.6379 | 0.6021 | 0.6103 | 360,244 | +0.01(+1.35%) |
Aug 07, 2017 | 0.6184 | 0.6347 | 0.6021 | 0.6021 | 329,711 | -0.03(-4.39%) |
Aug 04, 2017 | 0.6412 | 0.5920 | 0.6298 | 467,772 | +0.02(+4.03%) | |
Aug 03, 2017 | 0.6363 | 0.6427 | 0.5728 | 0.6054 | 711,899 | -0.03(-4.86%) |
Aug 02, 2017 | 0.6558 | 0.6558 | 0.6298 | 0.6363 | 173,867 | -0.02(-2.49%) |
Aug 01, 2017 | 0.6672 | 0.6672 | 0.6217 | 0.6526 | 1,109,234 | -0.02(-2.91%) |
Jul 31, 2017 | 0.6656 | 0.6754 | 0.6510 | 0.6721 | 314,902 | +0.01(+1.23%) |
Jul 28, 2017 | 0.6640 | 0.6916 | 0.6510 | 0.6640 | 358,290 | +0.00(+0.49%) |
Jul 27, 2017 | 0.6900 | 0.6900 | 0.6575 | 0.6607 | 488,787 | -0.02(-3.10%) |
Jul 26, 2017 | 0.6965 | 0.7001 | 0.6786 | 0.6819 | 442,050 | -0.02(-3.01%) |
Jul 25, 2017 | 0.6965 | 0.7030 | 0.6883 | 0.7030 | 432,108 | +0.01(+1.17%) |
Jul 24, 2017 | 0.6916 | 0.7030 | 0.6859 | 0.6949 | 356,533 | -0.00(-0.23%) |
Jul 21, 2017 | 0.6803 | 0.7095 | 0.6721 | 0.6965 | 1,227,158 | +0.01(+1.42%) |
Jul 20, 2017 | 0.7209 | 0.7307 | 0.6835 | 0.6868 | 1,460,661 | -0.03(-4.31%) |
Jul 19, 2017 | 0.7307 | 0.7372 | 0.7177 | 0.7177 | 297,543 | -0.01(-1.56%) |
Jul 18, 2017 | 0.7323 | 0.7447 | 0.7242 | 0.7291 | 276,909 | -0.01(-0.89%) |
Jul 17, 2017 | 0.7274 | 0.7464 | 0.7274 | 0.7356 | 438,781 | +0.00(+0.00%) |
Jul 14, 2017 | 0.7177 | 0.7437 | 0.7161 | 0.7356 | 329,895 | +0.02(+2.73%) |
Jul 13, 2017 | 0.7340 | 0.7349 | 0.7014 | 0.7161 | 805,195 | -0.02(-2.65%) |
Jul 12, 2017 | 0.7535 | 0.7592 | 0.7190 | 0.7356 | 1,095,647 | -0.02(-2.38%) |
Jul 11, 2017 | 0.7519 | 0.7632 | 0.7408 | 0.7535 | 308,806 | +0.00(+0.22%) |
Jul 10, 2017 | 0.7421 | 0.7632 | 0.7340 | 0.7519 | 608,488 | +0.00(+0.22%) |
Jul 07, 2017 | 0.7600 | 0.7632 | 0.7340 | 0.7502 | 453,018 | -0.00(-0.65%) |
Jul 06, 2017 | 0.7877 | 0.7893 | 0.7258 | 0.7551 | 3,031,277 | +0.00(+0.48%) |
Jul 05, 2017 | 0.7698 | 0.7714 | 0.7421 | 0.7515 | 660,307 | -0.02(-2.37%) |
Jul 03, 2017 | 0.7551 | 0.7714 | 0.7421 | 0.7698 | 490,115 | +0.01(+1.72%) |
Jun 30, 2017 | 0.7453 | 0.7600 | 0.7307 | 0.7567 | 777,052 | +0.00(+0.43%) |
Jun 29, 2017 | 0.7470 | 0.7535 | 0.7242 | 0.7535 | 942,955 | +0.00(+0.65%) |
Jun 28, 2017 | 0.7340 | 0.7486 | 0.7177 | 0.7486 | 1,423,319 | +0.02(+2.91%) |
Jun 27, 2017 | 0.7307 | 0.7458 | 0.7112 | 0.7274 | 1,476,784 | -0.01(-1.54%) |
Jun 26, 2017 | 0.7844 | 0.8202 | 0.7258 | 0.7388 | 14,280,542 | +0.00(+0.22%) |
Jun 23, 2017 | 0.7258 | 0.7372 | 0.7063 | 0.7372 | 449,037 | +0.00(+0.44%) |
Jun 22, 2017 | 0.7079 | 0.7464 | 0.7047 | 0.7340 | 1,807,006 | +0.02(+2.97%) |
Jun 21, 2017 | 0.6998 | 0.7209 | 0.6998 | 0.7128 | 563,262 | +0.01(+1.39%) |
Jun 20, 2017 | 0.7063 | 0.7128 | 0.6965 | 0.7030 | 662,648 | -0.01(-0.92%) |
Jun 19, 2017 | 0.7161 | 0.7161 | 0.6965 | 0.7095 | 266,555 | -0.01(-1.36%) |
Jun 16, 2017 | 0.6998 | 0.7193 | 0.6900 | 0.7193 | 828,865 | +0.02(+2.55%) |
Jun 15, 2017 | 0.7047 | 0.7112 | 0.6884 | 0.7014 | 693,796 | -0.01(-1.15%) |
Jun 14, 2017 | 0.6982 | 0.7323 | 0.6965 | 0.7095 | 954,354 | +0.01(+0.93%) |
Jun 13, 2017 | 0.7095 | 0.7161 | 0.6916 | 0.7030 | 1,346,779 | -0.01(-1.37%) |
Jun 12, 2017 | 0.7193 | 0.7649 | 0.7014 | 0.7128 | 3,448,994 | +0.01(+2.10%) |
Jun 09, 2017 | 0.6982 | 0.7030 | 0.6754 | 0.6982 | 811,082 | -0.00(-0.69%) |
Jun 08, 2017 | 0.6965 | 0.7144 | 0.6884 | 0.7030 | 794,528 | +0.00(+0.47%) |
Jun 07, 2017 | 0.6965 | 0.7103 | 0.6884 | 0.6998 | 818,081 | +0.00(+0.47%) |
Jun 06, 2017 | 0.7014 | 0.7144 | 0.6884 | 0.6965 | 2,170,053 | +0.02(+2.64%) |
Jun 05, 2017 | 0.6949 | 0.7112 | 0.6623 | 0.6786 | 2,033,435 | -0.02(-3.47%) |
Jun 02, 2017 | 0.7079 | 0.7209 | 0.6786 | 0.7030 | 2,088,278 | -0.01(-1.14%) |
Jun 01, 2017 | 0.7405 | 0.7551 | 0.6949 | 0.7112 | 7,261,428 | -0.06(-7.61%) |
May 31, 2017 | 0.7340 | 0.8544 | 0.7081 | 0.7698 | 70,998,960 | +0.09(+13.43%) |
May 30, 2017 | 0.6900 | 0.6949 | 0.6623 | 0.6786 | 888,709 | -0.02(-2.34%) |
May 26, 2017 | 0.6428 | 0.7144 | 0.6412 | 0.6949 | 3,922,536 | +0.05(+7.02%) |
May 25, 2017 | 0.6640 | 0.6705 | 0.6379 | 0.6493 | 1,398,420 | -0.01(-1.72%) |
May 24, 2017 | 0.6510 | 0.7209 | 0.6366 | 0.6607 | 5,765,115 | +0.01(+1.50%) |
May 23, 2017 | 0.6331 | 0.6568 | 0.6266 | 0.6510 | 976,340 | +0.02(+2.56%) |
May 22, 2017 | 0.6510 | 0.6602 | 0.6233 | 0.6347 | 1,256,733 | -0.02(-3.23%) |
May 19, 2017 | 0.6119 | 0.6607 | 0.6021 | 0.6558 | 3,290,243 | +0.05(+7.75%) |
May 18, 2017 | 0.6493 | 0.6705 | 0.6054 | 0.6086 | 3,211,651 | -0.04(-6.03%) |
May 17, 2017 | 0.6428 | 0.6640 | 0.6086 | 0.6477 | 3,977,839 | +0.03(+5.01%) |
May 16, 2017 | 0.6282 | 0.6363 | 0.6021 | 0.6168 | 1,245,666 | -0.01(-2.07%) |
May 15, 2017 | 0.6152 | 0.6412 | 0.5924 | 0.6298 | 1,180,329 | +0.01(+2.11%) |
May 12, 2017 | 0.6770 | 0.6770 | 0.6081 | 0.6168 | 1,704,431 | -0.06(-8.89%) |
May 11, 2017 | 0.6835 | 0.6982 | 0.6591 | 0.6770 | 845,874 | -0.01(-2.12%) |
May 10, 2017 | 0.6575 | 0.7063 | 0.6575 | 0.6916 | 1,222,955 | +0.01(+1.92%) |
May 09, 2017 | 0.7128 | 0.7161 | 0.6591 | 0.6786 | 2,866,903 | -0.04(-5.01%) |
May 08, 2017 | 0.7714 | 0.7746 | 0.6872 | 0.7144 | 2,572,328 | -0.05(-6.60%) |
May 05, 2017 | 0.7974 | 0.8088 | 0.7567 | 0.7649 | 1,378,720 | -0.04(-5.05%) |
May 04, 2017 | 0.8414 | 0.8436 | 0.7893 | 0.8056 | 1,276,372 | -0.04(-4.81%) |
May 03, 2017 | 0.8397 | 0.8723 | 0.8170 | 0.8462 | 905,478 | -0.01(-0.76%) |
May 02, 2017 | 0.8772 | 0.9081 | 0.8365 | 0.8528 | 1,618,864 | -0.03(-3.14%) |
May 01, 2017 | 0.8560 | 0.8869 | 0.7991 | 0.8804 | 2,374,416 | +0.02(+1.88%) |
Apr 28, 2017 | 0.8039 | 0.8788 | 0.7860 | 0.8641 | 4,975,871 | +0.05(+5.99%) |
Apr 27, 2017 | 0.7714 | 0.8283 | 0.7714 | 0.8153 | 3,366,961 | +0.03(+3.94%) |
Apr 26, 2017 | 0.7535 | 0.8365 | 0.7405 | 0.7844 | 6,559,016 | +0.02(+3.21%) |
Apr 25, 2017 | 0.7356 | 0.7714 | 0.7242 | 0.7600 | 2,543,503 | +0.02(+2.41%) |
Apr 24, 2017 | 0.8039 | 0.8104 | 0.7323 | 0.7421 | 2,345,874 | -0.06(-7.69%) |
Apr 21, 2017 | 0.8007 | 0.8283 | 0.7925 | 0.8039 | 1,548,519 | -0.01(-1.59%) |
Apr 20, 2017 | 0.8658 | 0.8755 | 0.7958 | 0.8170 | 2,960,685 | -0.05(-5.82%) |
Apr 19, 2017 | 0.8658 | 0.9244 | 0.8462 | 0.8674 | 5,100,653 | -0.01(-0.74%) |
Apr 18, 2017 | 0.8804 | 0.8951 | 0.8544 | 0.8739 | 2,052,748 | -0.02(-2.54%) |
Apr 17, 2017 | 0.9341 | 0.9520 | 0.8869 | 0.8967 | 4,869,038 | +0.02(+1.85%) |
Apr 13, 2017 | 0.8544 | 0.9130 | 0.8462 | 0.8804 | 5,085,900 | +0.02(+2.46%) |
Apr 12, 2017 | 0.9455 | 0.9455 | 0.8560 | 0.8593 | 5,021,576 | -0.07(-7.53%) |
Apr 11, 2017 | 1.059 | 1.152 | 0.9195 | 0.9292 | 18,288,228 | -0.01(-1.21%) |
Apr 10, 2017 | 0.8674 | 0.9764 | 0.8631 | 0.9406 | 6,670,766 | +0.05(+6.06%) |
Apr 07, 2017 | 0.9016 | 0.9683 | 0.8560 | 0.8869 | 29,254,746 | -0.31(-25.85%) |
Apr 06, 2017 | 1.208 | 1.227 | 1.076 | 1.196 | 7,306,033 | +0.00(+0.27%) |
Apr 05, 2017 | 1.308 | 1.513 | 1.190 | 1.193 | 7,465,632 | -0.14(-10.61%) |
Apr 04, 2017 | 1.339 | 1.400 | 1.262 | 1.334 | 3,780,346 | -0.11(-7.55%) |
Apr 03, 2017 | 1.463 | 1.541 | 1.383 | 1.444 | 5,323,138 | -0.09(-5.94%) |
Mar 31, 2017 | 1.458 | 1.749 | 1.417 | 1.535 | 9,904,827 | +0.03(+2.06%) |
Mar 30, 2017 | 1.609 | 2.047 | 1.481 | 1.504 | 12,353,713 | -0.21(-12.08%) |
Mar 29, 2017 | 2.897 | 2.946 | 1.709 | 1.710 | 26,645,678 | -0.73(-29.98%) |
Mar 28, 2017 | 1.304 | 3.071 | 1.287 | 2.443 | 123,459,792 | +1.60(+191.46%) |
Mar 27, 2017 | 0.8755 | 0.8755 | 0.8235 | 0.8381 | 124,487 | -0.01(-0.96%) |
Mar 24, 2017 | 0.8106 | 0.9439 | 0.8018 | 0.8462 | 434,381 | +0.07(+9.24%) |
Mar 23, 2017 | 0.7502 | 0.8479 | 0.7502 | 0.7746 | 120,751 | +0.00(+0.63%) |
Mar 22, 2017 | 0.7811 | 0.8005 | 0.7525 | 0.7698 | 180,146 | -0.04(-4.43%) |
Mar 21, 2017 | 0.8544 | 0.8544 | 0.7689 | 0.8054 | 132,795 | -0.05(-5.73%) |
Mar 20, 2017 | 0.8397 | 0.8658 | 0.8137 | 0.8544 | 65,700 | +0.02(+2.64%) |
Mar 17, 2017 | 0.8381 | 0.8804 | 0.8170 | 0.8324 | 181,013 | -0.05(-5.45%) |
Mar 16, 2017 | 0.9081 | 0.9374 | 0.8267 | 0.8804 | 124,032 | -0.07(-7.68%) |
Mar 15, 2017 | 0.9195 | 0.9455 | 0.9130 | 0.9537 | 73,080 | +0.01(+0.69%) |
Mar 14, 2017 | 0.9764 | 0.9915 | 0.9244 | 0.9471 | 330,202 | -0.12(-11.55%) |
Mar 13, 2017 | 1.071 | 1.107 | 1.014 | 1.071 | 264,982 | +0.01(+0.61%) |
Mar 10, 2017 | 1.045 | 1.077 | 0.9878 | 1.064 | 123,067 | +0.02(+1.87%) |
Mar 09, 2017 | 0.9797 | 1.082 | 0.9797 | 1.045 | 335,892 | +0.04(+4.39%) |
Mar 08, 2017 | 1.001 | 1.067 | 0.9862 | 1.001 | 375,526 | -0.10(-9.29%) |
Mar 07, 2017 | 0.9862 | 1.103 | 0.9765 | 1.103 | 281,443 | +0.10(+9.53%) |
Mar 06, 2017 | 0.9797 | 1.015 | 0.9634 | 1.007 | 109,106 | -0.00(-0.16%) |
Mar 03, 2017 | 1.025 | 1.025 | 0.9613 | 1.009 | 147,684 | -0.01(-0.80%) |
Mar 02, 2017 | 1.019 | 1.050 | 0.9781 | 1.017 | 206,753 | -0.03(-2.65%) |
Mar 01, 2017 | 1.085 | 1.116 | 1.011 | 1.045 | 238,037 | -0.06(-5.17%) |
Feb 28, 2017 | 1.085 | 1.164 | 1.043 | 1.102 | 1,057,120 | +0.04(+3.83%) |
Feb 27, 2017 | 0.9943 | 1.079 | 0.9113 | 1.061 | 674,919 | +0.07(+7.06%) |
Feb 24, 2017 | 1.002 | 1.050 | 0.9439 | 0.9911 | 396,271 | -0.03(-3.18%) |
Feb 23, 2017 | 1.090 | 1.144 | 1.002 | 1.024 | 460,939 | -0.08(-7.50%) |
Feb 22, 2017 | 1.112 | 1.269 | 1.087 | 1.107 | 2,313,749 | -0.01(-1.02%) |
Feb 21, 2017 | 1.131 | 1.209 | 1.115 | 1.118 | 406,011 | -0.01(-1.01%) |
Feb 17, 2017 | 1.129 | 1.129 | 1.129 | 0 | +0.00(+0.29%) | |
Feb 16, 2017 | 1.152 | 1.193 | 1.123 | 1.126 | 454,536 | -0.06(-4.81%) |
Feb 15, 2017 | 1.243 | 1.276 | 1.139 | 1.183 | 909,079 | -0.09(-7.15%) |
Feb 14, 2017 | 1.733 | 1.761 | 1.235 | 1.274 | 3,585,580 | -0.27(-17.58%) |