Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
Dec 28, 2017 | 1.060 | 1.070 | 1.000 | 1.040 | 571,608 | -0.03(-2.80%) |
Dec 27, 2017 | 1.090 | 1.100 | 1.020 | 1.070 | 900,778 | +0.01(+0.94%) |
Dec 26, 2017 | 0.9400 | 1.081 | 0.9400 | 1.060 | 2,760,789 | +0.12(+12.29%) |
Dec 22, 2017 | 0.9480 | 0.9480 | 0.9250 | 0.9440 | 453,442 | +0.00(+0.43%) |
Dec 21, 2017 | 0.9500 | 0.9503 | 0.9200 | 0.9400 | 437,336 | -0.01(-0.67%) |
Dec 20, 2017 | 0.9400 | 0.9500 | 0.9200 | 0.9463 | 632,145 | +0.02(+1.75%) |
Dec 19, 2017 | 0.9800 | 1.030 | 0.9300 | 0.9300 | 969,385 | -0.05(-5.14%) |
Dec 18, 2017 | 0.9600 | 1.040 | 0.9300 | 0.9804 | 1,851,644 | +0.06(+6.57%) |
Dec 15, 2017 | 0.9500 | 0.9800 | 0.9200 | 0.9200 | 407,192 | -0.01(-1.21%) |
Dec 14, 2017 | 0.9510 | 0.9970 | 0.9313 | 0.9313 | 515,586 | -0.02(-1.97%) |
Dec 13, 2017 | 0.9602 | 0.9850 | 0.9301 | 0.9500 | 432,292 | -0.02(-2.00%) |
Dec 12, 2017 | 0.9700 | 0.9880 | 0.9000 | 0.9694 | 797,585 | -0.01(-0.56%) |
Dec 11, 2017 | 1.030 | 1.030 | 0.9700 | 0.9749 | 445,578 | -0.04(-3.48%) |
Dec 08, 2017 | 0.9800 | 1.020 | 0.9603 | 1.010 | 353,569 | +0.03(+3.09%) |
Dec 07, 2017 | 1.000 | 1.020 | 0.9600 | 0.9797 | 505,483 | -0.02(-2.03%) |
Dec 06, 2017 | 1.020 | 1.029 | 0.9600 | 1.000 | 810,429 | -0.01(-0.99%) |
Dec 05, 2017 | 0.9834 | 1.030 | 0.9090 | 1.010 | 1,659,863 | +0.02(+2.02%) |
Dec 04, 2017 | 1.100 | 1.100 | 0.9710 | 0.9900 | 1,517,343 | -0.10(-9.59%) |
Dec 01, 2017 | 1.150 | 1.150 | 1.080 | 1.095 | 529,429 | -0.05(-4.78%) |
Nov 30, 2017 | 1.140 | 1.170 | 1.080 | 1.150 | 777,472 | +0.01(+0.88%) |
Nov 29, 2017 | 1.090 | 1.170 | 1.090 | 1.140 | 721,922 | +0.04(+3.64%) |
Nov 28, 2017 | 1.090 | 1.120 | 1.070 | 1.100 | 507,319 | +0.00(+0.00%) |
Nov 27, 2017 | 1.150 | 1.160 | 1.070 | 1.100 | 1,270,852 | -0.06(-5.17%) |
Nov 24, 2017 | 1.190 | 1.190 | 1.140 | 1.160 | 486,216 | -0.02(-1.69%) |
Nov 22, 2017 | 1.190 | 1.200 | 1.170 | 1.180 | 350,366 | +0.00(+0.00%) |
Nov 21, 2017 | 1.180 | 1.210 | 1.170 | 1.180 | 552,597 | -0.01(-0.84%) |
Nov 20, 2017 | 1.210 | 1.240 | 1.180 | 1.190 | 519,357 | -0.03(-2.46%) |
Nov 17, 2017 | 1.220 | 1.250 | 1.180 | 1.220 | 714,506 | +0.01(+0.83%) |
Nov 16, 2017 | 1.200 | 1.230 | 1.180 | 1.210 | 905,496 | +0.03(+2.54%) |
Nov 15, 2017 | 1.210 | 1.230 | 1.160 | 1.180 | 947,034 | -0.05(-4.07%) |
Nov 14, 2017 | 1.270 | 1.320 | 1.200 | 1.230 | 1,053,652 | -0.05(-3.91%) |
Nov 13, 2017 | 1.270 | 1.400 | 1.250 | 1.280 | 2,540,331 | +0.00(+0.00%) |
Nov 10, 2017 | 1.180 | 1.320 | 1.180 | 1.280 | 1,509,402 | +0.09(+7.56%) |
Nov 09, 2017 | 1.170 | 1.230 | 1.150 | 1.190 | 730,337 | +0.02(+1.71%) |
Nov 08, 2017 | 1.170 | 1.180 | 1.140 | 1.170 | 495,172 | +0.00(+0.00%) |
Nov 07, 2017 | 1.240 | 1.242 | 1.160 | 1.170 | 737,105 | -0.06(-4.88%) |
Nov 06, 2017 | 1.210 | 1.250 | 1.190 | 1.230 | 772,403 | +0.03(+2.93%) |
Nov 03, 2017 | 1.200 | 1.240 | 1.150 | 1.195 | 1,007,419 | +0.04(+3.02%) |
Nov 02, 2017 | 1.170 | 1.200 | 1.101 | 1.160 | 829,174 | -0.01(-0.85%) |
Nov 01, 2017 | 1.210 | 1.220 | 1.170 | 1.170 | 519,392 | -0.05(-4.10%) |
Oct 31, 2017 | 1.210 | 1.240 | 1.200 | 1.220 | 305,950 | +0.00(+0.00%) |
Oct 30, 2017 | 1.240 | 1.250 | 1.200 | 1.220 | 410,199 | -0.03(-2.40%) |
Oct 27, 2017 | 1.250 | 1.280 | 1.220 | 1.250 | 632,199 | +0.00(+0.00%) |
Oct 26, 2017 | 1.300 | 1.330 | 1.240 | 1.250 | 597,982 | -0.04(-3.10%) |
Oct 25, 2017 | 1.240 | 1.240 | 1.220 | 1.290 | 981,696 | +0.07(+5.74%) |
Oct 24, 2017 | 1.290 | 1.290 | 1.160 | 1.220 | 1,532,900 | -0.05(-3.94%) |
Oct 23, 2017 | 1.360 | 1.370 | 1.260 | 1.270 | 1,904,971 | -0.10(-7.30%) |
Oct 20, 2017 | 1.460 | 1.460 | 1.335 | 1.370 | 2,391,582 | -0.09(-6.16%) |
Oct 19, 2017 | 1.480 | 1.500 | 1.450 | 1.460 | 885,747 | -0.05(-3.31%) |
Oct 18, 2017 | 1.620 | 1.630 | 1.440 | 1.510 | 2,695,758 | +0.00(+0.00%) |
Oct 17, 2017 | 1.490 | 1.540 | 1.440 | 1.510 | 916,407 | +0.03(+2.03%) |
Oct 16, 2017 | 1.500 | 1.530 | 1.440 | 1.480 | 1,155,536 | +0.00(+0.00%) |
Oct 13, 2017 | 1.530 | 1.540 | 1.470 | 1.480 | 1,765,743 | -0.09(-5.73%) |
Oct 12, 2017 | 1.610 | 1.650 | 1.530 | 1.570 | 2,504,265 | -0.03(-1.88%) |
Oct 11, 2017 | 1.780 | 1.800 | 1.560 | 1.600 | 5,376,588 | +0.06(+3.90%) |
Oct 10, 2017 | 1.550 | 1.580 | 1.490 | 1.540 | 908,033 | -0.01(-0.65%) |
Oct 09, 2017 | 1.640 | 1.640 | 1.510 | 1.550 | 1,335,153 | -0.07(-4.32%) |
Oct 06, 2017 | 1.650 | 1.710 | 1.590 | 1.620 | 2,608,768 | -0.01(-0.61%) |
Oct 05, 2017 | 1.510 | 1.690 | 1.490 | 1.630 | 5,248,337 | +0.15(+10.14%) |
Oct 04, 2017 | 1.480 | 1.530 | 1.460 | 1.480 | 621,078 | +0.02(+1.37%) |
Oct 03, 2017 | 1.480 | 1.530 | 1.430 | 1.460 | 899,367 | -0.02(-1.35%) |
Oct 02, 2017 | 1.550 | 1.570 | 1.480 | 1.480 | 732,301 | -0.07(-4.52%) |
Sep 29, 2017 | 1.460 | 1.570 | 1.460 | 1.550 | 1,206,585 | +0.09(+6.16%) |
Sep 28, 2017 | 1.400 | 1.480 | 1.400 | 1.460 | 843,208 | +0.04(+2.82%) |
Sep 27, 2017 | 1.460 | 1.460 | 1.400 | 1.420 | 856,388 | -0.03(-2.07%) |
Sep 26, 2017 | 1.460 | 1.520 | 1.420 | 1.450 | 913,112 | -0.03(-2.03%) |
Sep 25, 2017 | 1.570 | 1.650 | 1.420 | 1.480 | 3,598,512 | +0.07(+4.96%) |
Sep 22, 2017 | 1.470 | 1.480 | 1.400 | 1.410 | 859,734 | -0.08(-5.37%) |
Sep 21, 2017 | 1.550 | 1.558 | 1.430 | 1.490 | 1,117,744 | -0.05(-3.25%) |
Sep 20, 2017 | 1.620 | 1.620 | 1.510 | 1.540 | 879,653 | -0.04(-2.53%) |
Sep 19, 2017 | 1.550 | 1.600 | 1.510 | 1.580 | 902,759 | -0.01(-0.63%) |
Sep 18, 2017 | 1.600 | 1.660 | 1.510 | 1.590 | 2,363,053 | -0.05(-3.05%) |
Sep 15, 2017 | 1.400 | 1.660 | 1.350 | 1.640 | 3,531,184 | +0.23(+16.31%) |
Sep 14, 2017 | 1.360 | 1.530 | 1.310 | 1.410 | 2,736,268 | +0.03(+2.17%) |
Sep 13, 2017 | 1.600 | 1.620 | 1.231 | 1.380 | 4,467,055 | -0.22(-13.75%) |
Sep 12, 2017 | 1.640 | 1.660 | 1.550 | 1.600 | 1,160,473 | -0.03(-1.84%) |
Sep 11, 2017 | 1.670 | 1.770 | 1.600 | 1.630 | 3,892,874 | +0.01(+0.62%) |
Sep 08, 2017 | 1.570 | 1.640 | 1.530 | 1.620 | 1,583,922 | +0.03(+1.89%) |
Sep 07, 2017 | 1.530 | 1.640 | 1.510 | 1.590 | 2,387,493 | +0.00(+0.00%) |
Sep 06, 2017 | 1.680 | 1.700 | 1.530 | 1.590 | 3,986,623 | -0.11(-6.47%) |
Sep 05, 2017 | 1.390 | 1.730 | 1.390 | 1.700 | 15,298,170 | +0.34(+25.00%) |
Sep 01, 2017 | 1.330 | 1.380 | 1.329 | 1.360 | 1,640,008 | +0.05(+3.82%) |
Aug 31, 2017 | 1.370 | 1.399 | 1.310 | 1.310 | 1,385,862 | -0.04(-2.96%) |
Aug 30, 2017 | 1.350 | 1.380 | 1.300 | 1.350 | 1,294,624 | +0.00(+0.00%) |
Aug 29, 2017 | 1.340 | 1.370 | 1.290 | 1.350 | 1,418,237 | -0.01(-0.74%) |
Aug 28, 2017 | 1.410 | 1.430 | 1.330 | 1.360 | 4,563,526 | +0.06(+4.62%) |
Aug 25, 2017 | 1.250 | 1.370 | 1.230 | 1.300 | 2,553,302 | +0.05(+3.59%) |
Aug 24, 2017 | 1.280 | 1.290 | 1.220 | 1.255 | 1,276,359 | -0.03(-1.95%) |
Aug 23, 2017 | 1.320 | 1.400 | 1.250 | 1.280 | 1,763,767 | -0.07(-5.19%) |
Aug 22, 2017 | 1.410 | 1.480 | 1.320 | 1.350 | 6,639,173 | +0.01(+0.75%) |
Aug 21, 2017 | 1.210 | 1.350 | 1.170 | 1.340 | 3,610,206 | +0.11(+8.94%) |
Aug 18, 2017 | 1.270 | 1.280 | 1.170 | 1.230 | 3,333,526 | -0.06(-4.65%) |
Aug 17, 2017 | 1.350 | 1.360 | 1.210 | 1.290 | 8,016,787 | -0.12(-8.51%) |
Aug 16, 2017 | 1.200 | 1.540 | 1.170 | 1.410 | 41,243,956 | +0.33(+30.56%) |
Aug 15, 2017 | 0.8900 | 1.130 | 0.8825 | 1.080 | 15,146,081 | +0.25(+30.51%) |
Aug 14, 2017 | 0.7900 | 0.8896 | 0.7800 | 0.8275 | 848,818 | +0.03(+3.44%) |
Aug 11, 2017 | 0.8730 | 0.8800 | 0.7200 | 0.8000 | 2,514,882 | -0.08(-9.09%) |
Aug 10, 2017 | 0.8823 | 0.9195 | 0.8681 | 0.8800 | 1,205,492 | +0.00(+0.49%) |
Aug 09, 2017 | 0.8800 | 0.8900 | 0.8701 | 0.8757 | 335,661 | -0.01(-1.60%) |
Aug 08, 2017 | 0.9000 | 0.9000 | 0.8800 | 0.8899 | 315,081 | -0.01(-1.11%) |
Aug 07, 2017 | 0.9200 | 0.9239 | 0.8850 | 0.8999 | 547,026 | -0.02(-1.65%) |
Aug 04, 2017 | 0.9100 | 0.9350 | 0.8900 | 0.9150 | 671,493 | +0.02(+2.68%) |
Aug 03, 2017 | 0.8700 | 0.9150 | 0.8660 | 0.8911 | 763,236 | +0.02(+2.27%) |
Aug 02, 2017 | 0.9000 | 0.9150 | 0.8635 | 0.8713 | 865,484 | -0.02(-2.65%) |
Aug 01, 2017 | 0.9000 | 0.9480 | 0.8900 | 0.8950 | 1,041,317 | -0.01(-1.48%) |
Jul 31, 2017 | 0.9300 | 0.9350 | 0.8826 | 0.9084 | 1,270,417 | -0.04(-3.87%) |
Jul 28, 2017 | 0.9950 | 0.9950 | 0.9025 | 0.9450 | 1,486,902 | -0.05(-4.55%) |
Jul 27, 2017 | 1.060 | 1.070 | 0.9800 | 0.9900 | 5,305,381 | +0.01(+1.02%) |
Jul 26, 2017 | 1.000 | 1.020 | 0.9400 | 0.9800 | 2,096,850 | -0.03(-2.97%) |
Jul 25, 2017 | 1.000 | 1.060 | 0.9500 | 1.010 | 6,366,561 | +0.01(+1.10%) |
Jul 24, 2017 | 0.8900 | 1.020 | 0.8850 | 0.9990 | 4,908,455 | +0.13(+14.96%) |
Jul 21, 2017 | 0.8800 | 0.8800 | 0.8620 | 0.8690 | 408,922 | +0.01(+0.59%) |
Jul 20, 2017 | 0.8700 | 0.8730 | 0.8610 | 0.8639 | 505,530 | -0.01(-0.59%) |
Jul 19, 2017 | 0.8700 | 0.8800 | 0.8600 | 0.8690 | 652,282 | -0.00(-0.56%) |
Jul 18, 2017 | 0.8750 | 0.8915 | 0.8650 | 0.8739 | 532,217 | -0.01(-1.25%) |
Jul 17, 2017 | 0.8700 | 0.9000 | 0.8615 | 0.8850 | 770,562 | +0.02(+2.79%) |
Jul 14, 2017 | 0.8630 | 0.8800 | 0.8550 | 0.8610 | 750,368 | +0.00(+0.12%) |
Jul 13, 2017 | 0.8650 | 0.8800 | 0.8521 | 0.8600 | 790,881 | -0.02(-2.02%) |
Jul 12, 2017 | 0.8800 | 0.8900 | 0.8600 | 0.8777 | 883,088 | -0.01(-0.65%) |
Jul 11, 2017 | 0.9100 | 0.9200 | 0.8800 | 0.8834 | 1,210,941 | -0.03(-2.92%) |
Jul 10, 2017 | 0.9050 | 0.9369 | 0.8770 | 0.9100 | 1,675,762 | +0.04(+4.60%) |
Jul 07, 2017 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 2,067,719 | -0.04(-3.87%) |
Jul 06, 2017 | 0.9900 | 1.010 | 0.9025 | 0.9050 | 4,765,199 | -0.06(-5.95%) |
Jul 05, 2017 | 0.9190 | 0.9990 | 0.8920 | 0.9623 | 6,264,648 | +0.06(+6.33%) |
Jul 03, 2017 | 0.9200 | 0.9200 | 0.8815 | 0.9050 | 1,073,424 | +0.01(+1.57%) |
Jun 30, 2017 | 0.9100 | 0.9169 | 0.8626 | 0.8910 | 1,642,998 | -0.01(-0.89%) |
Jun 29, 2017 | 0.8850 | 0.9200 | 0.8502 | 0.8990 | 2,001,900 | -0.00(-0.18%) |
Jun 28, 2017 | 1.010 | 1.030 | 0.8780 | 0.9006 | 9,174,165 | +0.05(+6.08%) |
Jun 27, 2017 | 0.9100 | 0.9100 | 0.8300 | 0.8490 | 2,267,417 | -0.04(-4.82%) |
Jun 26, 2017 | 0.9700 | 0.9800 | 0.8800 | 0.8920 | 3,624,987 | +0.01(+1.36%) |
Jun 23, 2017 | 0.8700 | 0.8812 | 0.8210 | 0.8800 | 1,315,682 | +0.03(+3.53%) |
Jun 22, 2017 | 0.9000 | 0.9000 | 0.8335 | 0.8500 | 1,539,088 | -0.03(-3.41%) |
Jun 21, 2017 | 0.8600 | 0.9500 | 0.8500 | 0.8800 | 2,465,385 | +0.02(+1.73%) |
Jun 20, 2017 | 0.9000 | 0.9000 | 0.8504 | 0.8650 | 1,094,652 | -0.03(-3.35%) |
Jun 19, 2017 | 0.9660 | 0.9750 | 0.8005 | 0.8950 | 2,130,768 | -0.03(-3.73%) |
Jun 16, 2017 | 1.000 | 1.020 | 0.9050 | 0.9297 | 8,530,995 | -0.60(-39.24%) |
Jun 15, 2017 | 1.620 | 1.940 | 1.490 | 1.530 | 5,648,308 | +0.10(+6.99%) |
Jun 14, 2017 | 1.610 | 1.610 | 1.380 | 1.430 | 935,302 | -0.17(-10.63%) |
Jun 13, 2017 | 1.740 | 1.740 | 1.520 | 1.600 | 744,669 | -0.15(-8.57%) |
Jun 12, 2017 | 1.820 | 1.830 | 1.700 | 1.750 | 251,972 | -0.09(-4.89%) |
Jun 09, 2017 | 1.870 | 1.900 | 1.800 | 1.840 | 252,626 | -0.05(-2.65%) |
Jun 08, 2017 | 1.860 | 1.890 | 1.810 | 1.890 | 163,617 | +0.03(+1.61%) |
Jun 07, 2017 | 1.900 | 1.970 | 1.850 | 1.860 | 180,816 | -0.05(-2.62%) |
Jun 06, 2017 | 1.860 | 1.937 | 1.860 | 1.910 | 183,159 | +0.05(+2.69%) |
Jun 05, 2017 | 2.000 | 2.040 | 1.810 | 1.860 | 304,142 | -0.10(-5.10%) |
Jun 02, 2017 | 1.910 | 1.990 | 1.880 | 1.960 | 232,732 | +0.09(+4.81%) |
Jun 01, 2017 | 1.870 | 2.050 | 1.870 | 1.870 | 609,069 | -0.02(-1.06%) |
May 31, 2017 | 1.780 | 1.960 | 1.780 | 1.890 | 488,549 | +0.09(+5.00%) |
May 30, 2017 | 1.770 | 1.795 | 1.750 | 1.800 | 194,031 | +0.01(+0.56%) |
May 26, 2017 | 1.860 | 1.900 | 1.770 | 1.790 | 481,212 | -0.08(-4.28%) |
May 25, 2017 | 1.960 | 1.970 | 1.820 | 1.870 | 837,084 | +0.09(+5.06%) |
May 24, 2017 | 1.860 | 1.870 | 1.660 | 1.780 | 856,360 | -0.04(-2.20%) |
May 23, 2017 | 2.170 | 2.200 | 1.740 | 1.820 | 2,214,083 | -0.36(-16.51%) |
May 22, 2017 | 2.160 | 2.260 | 2.131 | 2.180 | 930,612 | -0.18(-7.63%) |
May 19, 2017 | 2.390 | 2.411 | 2.310 | 2.360 | 327,168 | -0.05(-2.07%) |
May 18, 2017 | 2.320 | 2.650 | 2.310 | 2.410 | 2,075,216 | +0.06(+2.55%) |
May 17, 2017 | 2.390 | 2.418 | 2.300 | 2.350 | 400,599 | -0.08(-3.29%) |
May 16, 2017 | 2.500 | 2.560 | 2.410 | 2.430 | 1,064,801 | -0.30(-10.99%) |
May 15, 2017 | 3.140 | 3.200 | 2.610 | 2.730 | 6,952,254 | +0.34(+14.23%) |
May 12, 2017 | 2.380 | 2.400 | 2.300 | 2.390 | 410,783 | +0.00(+0.00%) |
May 11, 2017 | 2.440 | 2.450 | 2.350 | 2.390 | 154,389 | -0.07(-2.85%) |
May 10, 2017 | 2.400 | 2.470 | 2.350 | 2.460 | 420,979 | +0.08(+3.36%) |
May 09, 2017 | 2.350 | 2.400 | 2.300 | 2.380 | 235,362 | +0.04(+1.71%) |
May 08, 2017 | 2.350 | 2.420 | 2.300 | 2.340 | 212,566 | -0.04(-1.68%) |
May 05, 2017 | 2.400 | 2.420 | 2.300 | 2.380 | 362,859 | -0.03(-1.24%) |
May 04, 2017 | 2.420 | 2.470 | 2.350 | 2.410 | 366,176 | -0.02(-0.82%) |
May 03, 2017 | 2.430 | 2.600 | 2.400 | 2.430 | 754,941 | -0.02(-0.82%) |
May 02, 2017 | 2.370 | 2.520 | 2.340 | 2.450 | 693,567 | +0.08(+3.38%) |
May 01, 2017 | 2.280 | 2.420 | 2.260 | 2.370 | 432,024 | +0.09(+3.95%) |
Apr 28, 2017 | 2.310 | 2.340 | 2.240 | 2.280 | 398,744 | -0.04(-1.72%) |
Apr 27, 2017 | 2.350 | 2.400 | 2.250 | 2.320 | 529,526 | -0.05(-2.11%) |
Apr 26, 2017 | 2.430 | 2.440 | 2.300 | 2.370 | 570,304 | -0.06(-2.47%) |
Apr 25, 2017 | 2.310 | 2.450 | 2.260 | 2.430 | 878,261 | +0.09(+3.85%) |
Apr 24, 2017 | 2.420 | 2.500 | 2.290 | 2.340 | 732,630 | -0.01(-0.43%) |
Apr 21, 2017 | 2.580 | 2.640 | 2.300 | 2.350 | 1,550,155 | -0.25(-9.62%) |
Apr 20, 2017 | 2.910 | 2.940 | 2.530 | 2.600 | 3,629,692 | +0.07(+2.77%) |
Apr 19, 2017 | 2.650 | 2.850 | 2.500 | 2.530 | 3,319,861 | -0.23(-8.33%) |
Apr 18, 2017 | 3.180 | 4.450 | 2.680 | 2.760 | 56,807,064 | +0.61(+28.37%) |
Apr 17, 2017 | 2.140 | 2.180 | 2.110 | 2.150 | 124,220 | -0.01(-0.46%) |
Apr 13, 2017 | 2.270 | 2.340 | 2.129 | 2.160 | 465,057 | -0.03(-1.37%) |
Apr 12, 2017 | 2.150 | 2.240 | 2.130 | 2.190 | 228,114 | +0.03(+1.39%) |
Apr 11, 2017 | 2.230 | 2.250 | 2.140 | 2.160 | 390,251 | -0.09(-4.00%) |
Apr 10, 2017 | 2.200 | 2.300 | 2.120 | 2.250 | 330,668 | +0.04(+1.81%) |
Apr 07, 2017 | 2.250 | 2.310 | 2.180 | 2.210 | 324,762 | -0.06(-2.64%) |
Apr 06, 2017 | 2.210 | 2.320 | 2.170 | 2.270 | 467,979 | +0.05(+2.25%) |
Apr 05, 2017 | 2.300 | 2.360 | 2.150 | 2.220 | 958,257 | -0.26(-10.48%) |
Apr 04, 2017 | 2.500 | 2.555 | 2.360 | 2.480 | 676,250 | -0.16(-6.06%) |
Apr 03, 2017 | 3.010 | 3.030 | 2.570 | 2.640 | 2,435,361 | +0.01(+0.38%) |
Mar 31, 2017 | 2.700 | 2.840 | 2.610 | 2.630 | 1,067,356 | -0.32(-10.85%) |
Mar 30, 2017 | 3.570 | 3.650 | 2.770 | 2.950 | 12,769,556 | +0.40(+15.69%) |
Mar 29, 2017 | 2.650 | 3.120 | 2.520 | 2.550 | 3,958,447 | +0.05(+2.00%) |
Mar 28, 2017 | 2.290 | 2.550 | 2.200 | 2.500 | 531,095 | +0.23(+10.13%) |
Mar 27, 2017 | 2.230 | 2.326 | 2.220 | 2.270 | 186,882 | -0.07(-2.99%) |
Mar 24, 2017 | 2.300 | 2.380 | 2.130 | 2.340 | 385,960 | -0.03(-1.27%) |
Mar 23, 2017 | 2.620 | 2.726 | 2.350 | 2.370 | 1,098,170 | -0.49(-17.13%) |
Mar 22, 2017 | 2.650 | 3.430 | 2.550 | 2.860 | 9,933,611 | +0.41(+16.73%) |
Mar 21, 2017 | 2.160 | 2.480 | 2.110 | 2.450 | 416,982 | +0.25(+11.36%) |
Mar 20, 2017 | 2.200 | 2.220 | 2.180 | 2.200 | 63,382 | -0.05(-2.22%) |
Mar 17, 2017 | 2.110 | 2.310 | 2.100 | 2.250 | 307,791 | +0.13(+6.13%) |
Mar 16, 2017 | 2.180 | 2.250 | 2.102 | 2.120 | 146,278 | -0.06(-2.75%) |
Mar 15, 2017 | 2.200 | 2.276 | 2.110 | 2.180 | 142,157 | -0.05(-2.24%) |
Mar 14, 2017 | 2.230 | 2.308 | 2.100 | 2.230 | 291,316 | -0.06(-2.62%) |
Mar 13, 2017 | 2.600 | 2.640 | 2.280 | 2.290 | 276,913 | -0.30(-11.58%) |
Mar 10, 2017 | 2.700 | 2.744 | 2.520 | 2.590 | 205,402 | -0.15(-5.47%) |
Mar 09, 2017 | 2.740 | 2.840 | 2.670 | 2.740 | 196,864 | +0.01(+0.37%) |
Mar 08, 2017 | 2.840 | 2.910 | 2.700 | 2.730 | 305,402 | -0.20(-6.83%) |
Mar 07, 2017 | 2.800 | 3.060 | 2.720 | 2.930 | 578,631 | +0.14(+5.02%) |
Mar 06, 2017 | 2.830 | 2.880 | 2.750 | 2.790 | 117,269 | -0.09(-3.12%) |
Mar 03, 2017 | 2.720 | 2.930 | 2.650 | 2.880 | 278,919 | +0.16(+5.88%) |
Mar 02, 2017 | 2.720 | 2.810 | 2.650 | 2.720 | 166,836 | -0.08(-2.86%) |
Mar 01, 2017 | 2.780 | 2.850 | 2.720 | 2.800 | 115,684 | +0.02(+0.72%) |
Feb 28, 2017 | 2.800 | 2.800 | 2.700 | 2.780 | 136,230 | +0.02(+0.72%) |
Feb 27, 2017 | 2.980 | 3.250 | 2.750 | 2.760 | 1,179,405 | -0.06(-2.13%) |
Feb 24, 2017 | 2.700 | 2.830 | 2.650 | 2.820 | 233,012 | +0.06(+2.17%) |
Feb 23, 2017 | 2.800 | 2.823 | 2.700 | 2.760 | 120,532 | -0.04(-1.43%) |
Feb 22, 2017 | 2.810 | 2.930 | 2.700 | 2.800 | 347,547 | -0.06(-2.10%) |
Feb 21, 2017 | 3.200 | 3.300 | 2.780 | 2.860 | 1,505,495 | +0.14(+5.15%) |
Feb 17, 2017 | 2.720 | 2.720 | 2.720 | 0 | +0.06(+2.26%) | |
Feb 16, 2017 | 2.750 | 2.800 | 2.610 | 2.660 | 270,573 | -0.15(-5.34%) |
Feb 15, 2017 | 2.880 | 2.910 | 2.770 | 2.810 | 205,114 | -0.10(-3.44%) |
Feb 14, 2017 | 3.010 | 3.050 | 2.860 | 2.910 | 341,789 | -0.16(-5.21%) |
Feb 13, 2017 | 2.850 | 3.140 | 2.780 | 3.070 | 459,122 | +0.17(+5.86%) |
Feb 10, 2017 | 2.800 | 2.950 | 2.730 | 2.900 | 408,383 | +0.06(+2.11%) |
Feb 09, 2017 | 2.940 | 3.000 | 2.750 | 2.840 | 544,861 | -0.25(-8.09%) |
Feb 08, 2017 | 3.050 | 3.280 | 2.960 | 3.090 | 1,068,509 | +0.06(+1.98%) |
Feb 07, 2017 | 2.960 | 3.120 | 2.960 | 3.030 | 558,385 | -0.08(-2.57%) |
Feb 06, 2017 | 3.120 | 3.180 | 2.900 | 3.110 | 453,670 | -0.05(-1.58%) |
Feb 03, 2017 | 3.150 | 3.300 | 3.090 | 3.160 | 1,483,465 | -1.16(-26.85%) |
Feb 02, 2017 | 4.370 | 4.860 | 4.200 | 4.320 | 1,082,468 | -0.09(-2.04%) |
Feb 01, 2017 | 4.130 | 4.500 | 4.020 | 4.410 | 472,468 | +0.24(+5.76%) |
Jan 31, 2017 | 4.100 | 4.250 | 3.960 | 4.170 | 348,143 | +0.01(+0.24%) |
Jan 30, 2017 | 4.390 | 4.470 | 4.072 | 4.160 | 112,589 | -0.19(-4.37%) |
Jan 27, 2017 | 4.270 | 4.490 | 4.200 | 4.350 | 196,312 | -0.12(-2.68%) |
Jan 26, 2017 | 4.420 | 4.600 | 4.100 | 4.470 | 371,436 | +0.04(+0.90%) |
Jan 25, 2017 | 3.960 | 4.430 | 3.900 | 4.430 | 403,110 | +0.33(+8.05%) |
Jan 24, 2017 | 4.770 | 4.770 | 4.000 | 4.100 | 2,127,221 | +0.10(+2.50%) |
Jan 23, 2017 | 4.240 | 4.270 | 3.847 | 4.000 | 559,422 | -0.33(-7.62%) |
Jan 20, 2017 | 7.130 | 7.480 | 4.260 | 4.330 | 6,360,228 | -0.27(-5.87%) |
Jan 19, 2017 | 4.480 | 5.150 | 4.300 | 4.600 | 364,551 | +0.09(+2.00%) |
Jan 18, 2017 | 4.950 | 4.990 | 4.470 | 4.510 | 227,393 | -0.35(-7.20%) |
Jan 17, 2017 | 5.350 | 5.370 | 4.840 | 4.860 | 306,926 | -0.52(-9.67%) |
Jan 13, 2017 | 5.380 | 5.380 | 5.380 | 0 | -0.34(-5.94%) | |
Jan 12, 2017 | 5.820 | 6.083 | 5.620 | 5.720 | 314,506 | -0.48(-7.74%) |
Jan 11, 2017 | 6.910 | 7.000 | 5.750 | 6.200 | 676,161 | -0.80(-11.43%) |
Jan 10, 2017 | 6.930 | 7.800 | 6.500 | 7.000 | 2,481,056 | +1.14(+19.45%) |
Jan 09, 2017 | 6.190 | 6.240 | 5.550 | 5.860 | 639,548 | -0.61(-9.43%) |
Jan 06, 2017 | 6.900 | 6.960 | 6.120 | 6.470 | 848,980 | -0.37(-5.41%) |
Jan 05, 2017 | 7.350 | 8.140 | 6.660 | 6.840 | 1,597,950 | +0.04(+0.59%) |
Jan 04, 2017 | 6.770 | 9.560 | 6.770 | 6.800 | 8,300,902 | -0.70(-9.33%) |