Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.01(+1.14%) | |
Dec 28, 2017 | 0.8596 | 0.9064 | 0.8301 | 0.8701 | 246,946 | +0.00(+0.00%) |
Dec 27, 2017 | 0.8452 | 0.8794 | 0.8303 | 0.8701 | 124,061 | +0.01(+0.59%) |
Dec 26, 2017 | 0.8500 | 0.8890 | 0.8302 | 0.8650 | 208,868 | -0.01(-1.08%) |
Dec 22, 2017 | 0.8636 | 0.9000 | 0.8501 | 0.8744 | 67,372 | +0.00(+0.51%) |
Dec 21, 2017 | 0.8530 | 0.8999 | 0.8530 | 0.8700 | 81,709 | +0.03(+3.44%) |
Dec 20, 2017 | 0.8567 | 0.8700 | 0.8411 | 0.8411 | 275,683 | -0.01(-1.11%) |
Dec 19, 2017 | 0.8517 | 0.8888 | 0.8505 | 0.8505 | 251,437 | -0.01(-1.10%) |
Dec 18, 2017 | 0.8690 | 0.8900 | 0.8526 | 0.8600 | 219,559 | +0.01(+0.99%) |
Dec 15, 2017 | 0.8625 | 0.9100 | 0.8516 | 0.8516 | 217,776 | -0.04(-4.31%) |
Dec 14, 2017 | 0.8900 | 0.9298 | 0.8513 | 0.8900 | 253,605 | -0.01(-0.56%) |
Dec 13, 2017 | 0.9000 | 0.9000 | 0.8502 | 0.8950 | 137,438 | -0.02(-1.65%) |
Dec 12, 2017 | 0.8995 | 0.9197 | 0.8500 | 0.9100 | 126,559 | +0.02(+2.25%) |
Dec 11, 2017 | 0.8500 | 0.9297 | 0.8500 | 0.8900 | 69,561 | +0.01(+1.22%) |
Dec 08, 2017 | 0.8877 | 0.9400 | 0.8401 | 0.8793 | 107,227 | -0.02(-1.75%) |
Dec 07, 2017 | 0.8701 | 0.9200 | 0.8701 | 0.8950 | 73,478 | +0.02(+1.99%) |
Dec 06, 2017 | 0.9100 | 0.9200 | 0.8600 | 0.8775 | 89,191 | -0.06(-6.15%) |
Dec 05, 2017 | 0.9150 | 0.9350 | 0.9050 | 0.9350 | 37,321 | +0.02(+1.63%) |
Dec 04, 2017 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 109,342 | +0.00(+0.00%) |
Dec 01, 2017 | 0.9765 | 0.9765 | 0.9000 | 0.9200 | 122,303 | -0.01(-1.08%) |
Nov 30, 2017 | 0.9400 | 0.9800 | 0.8801 | 0.9300 | 28,965 | +0.01(+0.92%) |
Nov 29, 2017 | 0.9100 | 0.9899 | 0.9100 | 0.9215 | 255,718 | +0.01(+1.26%) |
Nov 28, 2017 | 0.9100 | 0.9175 | 0.8800 | 0.9100 | 57,006 | +0.00(+0.05%) |
Nov 27, 2017 | 0.9000 | 0.9500 | 0.9000 | 0.9095 | 185,005 | -0.02(-1.89%) |
Nov 24, 2017 | 0.8900 | 0.9270 | 0.8900 | 0.9270 | 38,840 | +0.03(+3.01%) |
Nov 22, 2017 | 0.9000 | 0.9300 | 0.8700 | 0.8999 | 113,905 | +0.01(+1.11%) |
Nov 21, 2017 | 0.9100 | 0.9300 | 0.8601 | 0.8900 | 25,675 | -0.02(-2.20%) |
Nov 20, 2017 | 0.9100 | 0.9300 | 0.8550 | 0.9100 | 22,098 | +0.03(+3.41%) |
Nov 17, 2017 | 0.8800 | 0.9300 | 0.8550 | 0.8800 | 54,082 | +0.00(+0.00%) |
Nov 16, 2017 | 0.8850 | 0.9300 | 0.8800 | 0.8800 | 21,271 | -0.03(-2.76%) |
Nov 15, 2017 | 0.8800 | 0.9300 | 0.8800 | 0.9050 | 7,255 | +0.01(+0.56%) |
Nov 14, 2017 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 8,091 | -0.03(-3.23%) |
Nov 13, 2017 | 0.8900 | 0.9799 | 0.8900 | 0.9300 | 82,177 | +0.03(+3.33%) |
Nov 10, 2017 | 0.8502 | 0.9200 | 0.8502 | 0.9000 | 21,262 | +0.02(+2.27%) |
Nov 09, 2017 | 0.8531 | 0.8900 | 0.8502 | 0.8800 | 37,861 | -0.00(-0.01%) |
Nov 08, 2017 | 0.8500 | 0.8900 | 0.8500 | 0.8801 | 69,635 | -0.00(-0.12%) |
Nov 07, 2017 | 0.9000 | 0.9000 | 0.8603 | 0.8812 | 83,711 | -0.01(-1.00%) |
Nov 06, 2017 | 0.9400 | 0.9598 | 0.8529 | 0.8901 | 68,486 | -0.02(-2.19%) |
Nov 03, 2017 | 0.8900 | 0.9800 | 0.8700 | 0.9100 | 80,100 | +0.05(+5.80%) |
Nov 02, 2017 | 0.9499 | 0.9499 | 0.8109 | 0.8601 | 177,713 | +0.00(+0.01%) |
Nov 01, 2017 | 0.8502 | 0.9100 | 0.8502 | 0.8600 | 132,103 | +0.01(+1.16%) |
Oct 31, 2017 | 0.8400 | 0.8800 | 0.8350 | 0.8501 | 314,342 | +0.02(+2.42%) |
Oct 30, 2017 | 0.8400 | 0.8600 | 0.8300 | 0.8300 | 317,194 | -0.02(-2.35%) |
Oct 27, 2017 | 0.8600 | 0.8900 | 0.8400 | 0.8500 | 262,660 | -0.03(-3.19%) |
Oct 26, 2017 | 0.8750 | 0.8780 | 0.8000 | 0.8780 | 394,926 | +0.03(+3.31%) |
Oct 25, 2017 | 0.8300 | 0.8700 | 0.8000 | 0.8499 | 151,834 | -0.04(-4.51%) |
Oct 24, 2017 | 0.9400 | 0.9800 | 0.8801 | 0.8900 | 30,662 | -0.01(-1.11%) |
Oct 23, 2017 | 0.9700 | 0.9850 | 0.9000 | 0.9000 | 40,961 | -0.05(-5.26%) |
Oct 20, 2017 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 83,440 | -0.03(-3.06%) |
Oct 19, 2017 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 49,865 | -0.02(-2.00%) |
Oct 18, 2017 | 0.9900 | 1.000 | 0.9500 | 1.000 | 70,341 | +0.00(+0.00%) |
Oct 17, 2017 | 1.000 | 1.030 | 0.9596 | 1.000 | 238,308 | +0.00(+0.00%) |
Oct 16, 2017 | 1.070 | 1.070 | 0.9900 | 1.000 | 37,281 | -0.08(-7.41%) |
Oct 13, 2017 | 1.010 | 1.080 | 0.9800 | 1.080 | 9,498 | +0.07(+6.93%) |
Oct 12, 2017 | 1.016 | 1.050 | 1.010 | 1.010 | 61,112 | -0.02(-1.94%) |
Oct 11, 2017 | 1.040 | 1.050 | 0.9800 | 1.030 | 36,933 | +0.01(+0.98%) |
Oct 10, 2017 | 1.030 | 1.030 | 1.010 | 1.020 | 4,394 | -0.02(-1.92%) |
Oct 09, 2017 | 1.030 | 1.050 | 0.9800 | 1.040 | 66,704 | +0.01(+0.97%) |
Oct 06, 2017 | 1.020 | 1.080 | 1.020 | 1.030 | 37,315 | -0.02(-1.90%) |
Oct 05, 2017 | 1.060 | 1.070 | 0.9900 | 1.050 | 37,050 | -0.01(-0.94%) |
Oct 04, 2017 | 1.110 | 1.110 | 1.060 | 1.060 | 36,372 | -0.02(-1.85%) |
Oct 03, 2017 | 1.070 | 1.117 | 1.070 | 1.080 | 27,914 | +0.02(+1.89%) |
Oct 02, 2017 | 1.120 | 1.130 | 0.9000 | 1.060 | 93,253 | -0.06(-5.36%) |
Sep 29, 2017 | 1.150 | 1.150 | 1.104 | 1.120 | 66,243 | -0.02(-1.89%) |
Sep 28, 2017 | 1.150 | 1.150 | 1.130 | 1.142 | 35,735 | -0.01(-0.73%) |
Sep 27, 2017 | 1.110 | 1.170 | 1.110 | 1.150 | 35,543 | +0.04(+4.07%) |
Sep 26, 2017 | 1.110 | 1.130 | 1.104 | 1.105 | 1,212 | -0.01(-0.45%) |
Sep 25, 2017 | 1.170 | 1.170 | 1.110 | 1.110 | 9,937 | -0.05(-4.31%) |
Sep 22, 2017 | 1.145 | 1.180 | 1.081 | 1.160 | 29,381 | +0.06(+5.45%) |
Sep 21, 2017 | 1.110 | 1.140 | 1.100 | 1.100 | 20,758 | -0.03(-2.65%) |
Sep 20, 2017 | 1.150 | 1.150 | 1.120 | 1.130 | 25,256 | -0.01(-0.88%) |
Sep 19, 2017 | 1.170 | 1.190 | 1.120 | 1.140 | 25,957 | +0.00(+0.00%) |
Sep 18, 2017 | 1.200 | 1.200 | 1.110 | 1.140 | 58,276 | -0.05(-4.20%) |
Sep 15, 2017 | 1.170 | 1.190 | 1.140 | 1.190 | 30,875 | +0.01(+0.85%) |
Sep 14, 2017 | 1.180 | 1.200 | 1.160 | 1.180 | 21,033 | +0.03(+2.61%) |
Sep 13, 2017 | 1.180 | 1.185 | 1.130 | 1.150 | 27,054 | -0.03(-2.54%) |
Sep 12, 2017 | 1.200 | 1.150 | 1.180 | 24,136 | +0.00(+0.00%) | |
Sep 11, 2017 | 1.150 | 1.220 | 1.150 | 1.180 | 85,014 | +0.03(+2.61%) |
Sep 08, 2017 | 1.150 | 1.160 | 1.150 | 1.150 | 31,487 | -0.01(-0.85%) |
Sep 07, 2017 | 1.120 | 1.180 | 1.090 | 1.160 | 75,507 | +0.05(+4.50%) |
Sep 06, 2017 | 1.120 | 1.169 | 1.098 | 1.110 | 48,214 | +0.00(+0.00%) |
Sep 05, 2017 | 1.130 | 1.130 | 1.080 | 1.110 | 38,814 | +0.03(+2.78%) |
Sep 01, 2017 | 0.9500 | 1.140 | 0.9500 | 1.080 | 219,259 | +0.16(+17.20%) |
Aug 31, 2017 | 0.9100 | 0.9800 | 0.9100 | 0.9215 | 130,669 | -0.01(-0.91%) |
Aug 30, 2017 | 0.9100 | 0.9380 | 0.8800 | 0.9300 | 55,329 | +0.07(+8.14%) |
Aug 29, 2017 | 0.9400 | 0.9500 | 0.8500 | 0.8600 | 80,834 | +0.00(+0.00%) |
Aug 28, 2017 | 0.9040 | 0.9500 | 0.8500 | 0.8600 | 44,099 | -0.07(-7.53%) |
Aug 25, 2017 | 0.8900 | 0.9488 | 0.8721 | 0.9300 | 22,712 | +0.08(+9.35%) |
Aug 24, 2017 | 0.8600 | 0.8600 | 0.8501 | 0.8505 | 44,800 | +0.00(+0.06%) |
Aug 23, 2017 | 0.8791 | 0.9000 | 0.8500 | 0.8500 | 43,237 | -0.02(-2.29%) |
Aug 22, 2017 | 0.9000 | 0.9000 | 0.8600 | 0.8699 | 69,777 | -0.04(-3.98%) |
Aug 21, 2017 | 0.9500 | 0.9500 | 0.8800 | 0.9060 | 34,393 | -0.01(-1.52%) |
Aug 18, 2017 | 0.9500 | 0.9500 | 0.8620 | 0.9200 | 13,567 | +0.03(+3.37%) |
Aug 17, 2017 | 0.9164 | 0.9500 | 0.8580 | 0.8900 | 15,933 | -0.05(-5.32%) |
Aug 16, 2017 | 0.9040 | 0.9700 | 0.8870 | 0.9400 | 32,252 | +0.02(+2.17%) |
Aug 15, 2017 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 32,367 | +0.00(+0.00%) |
Aug 14, 2017 | 0.9300 | 0.9600 | 0.9200 | 0.9200 | 62,212 | -0.04(-4.17%) |
Aug 11, 2017 | 0.9700 | 0.9700 | 0.9200 | 0.9600 | 36,986 | +0.01(+1.05%) |
Aug 10, 2017 | 0.9500 | 1.040 | 0.9400 | 0.9500 | 84,424 | -0.02(-1.55%) |
Aug 09, 2017 | 0.9700 | 1.010 | 0.9500 | 0.9650 | 31,741 | -0.04(-3.98%) |
Aug 08, 2017 | 1.020 | 1.080 | 0.9306 | 1.005 | 146,455 | -0.05(-4.29%) |
Aug 07, 2017 | 1.000 | 1.100 | 1.000 | 1.050 | 54,052 | +0.04(+3.96%) |
Aug 04, 2017 | 1.000 | 1.140 | 0.9700 | 1.010 | 176,859 | -0.02(-1.93%) |
Aug 03, 2017 | 1.070 | 1.090 | 1.010 | 1.030 | 38,517 | -0.02(-1.91%) |
Aug 02, 2017 | 1.110 | 1.120 | 1.040 | 1.050 | 46,228 | -0.07(-6.25%) |
Aug 01, 2017 | 1.150 | 1.160 | 1.100 | 1.120 | 67,677 | +0.00(+0.00%) |
Jul 31, 2017 | 1.080 | 1.170 | 1.055 | 1.120 | 98,799 | +0.04(+3.70%) |
Jul 28, 2017 | 1.060 | 1.080 | 1.040 | 1.080 | 21,230 | +0.05(+4.85%) |
Jul 27, 2017 | 1.050 | 1.100 | 1.029 | 1.030 | 22,274 | +0.00(+0.00%) |
Jul 26, 2017 | 1.020 | 1.100 | 1.000 | 1.030 | 67,618 | -0.01(-0.96%) |
Jul 25, 2017 | 1.100 | 1.100 | 1.040 | 1.040 | 35,696 | -0.02(-1.89%) |
Jul 24, 2017 | 1.110 | 1.115 | 1.052 | 1.060 | 24,491 | -0.05(-4.50%) |
Jul 21, 2017 | 1.070 | 1.110 | 1.061 | 1.110 | 40,590 | +0.05(+4.32%) |
Jul 20, 2017 | 1.080 | 1.100 | 1.020 | 1.064 | 93,341 | -0.02(-1.49%) |
Jul 19, 2017 | 1.100 | 1.110 | 1.070 | 1.080 | 21,582 | -0.02(-1.79%) |
Jul 18, 2017 | 1.150 | 1.150 | 1.070 | 1.100 | 33,662 | -0.04(-3.54%) |
Jul 17, 2017 | 1.170 | 1.180 | 1.130 | 1.140 | 51,253 | -0.02(-1.72%) |
Jul 14, 2017 | 1.189 | 1.190 | 1.150 | 1.160 | 31,157 | -0.02(-1.69%) |
Jul 13, 2017 | 1.190 | 1.230 | 1.180 | 1.180 | 25,167 | -0.01(-0.83%) |
Jul 12, 2017 | 1.160 | 1.230 | 1.160 | 1.190 | 31,045 | +0.04(+3.47%) |
Jul 11, 2017 | 1.200 | 1.270 | 1.150 | 1.150 | 94,600 | -0.05(-4.17%) |
Jul 10, 2017 | 1.290 | 1.300 | 1.200 | 1.200 | 43,945 | -0.09(-6.98%) |
Jul 07, 2017 | 1.270 | 1.300 | 1.270 | 1.290 | 10,012 | +0.01(+0.78%) |
Jul 06, 2017 | 1.310 | 1.330 | 1.280 | 1.280 | 10,306 | -0.04(-3.03%) |
Jul 05, 2017 | 1.270 | 1.400 | 1.270 | 1.320 | 18,275 | +0.04(+3.13%) |
Jul 03, 2017 | 1.270 | 1.280 | 1.270 | 1.280 | 8,443 | +0.00(+0.00%) |
Jun 30, 2017 | 1.290 | 1.350 | 1.250 | 1.280 | 62,546 | -0.01(-0.78%) |
Jun 29, 2017 | 1.240 | 1.320 | 1.220 | 1.290 | 261,044 | +0.05(+4.03%) |
Jun 28, 2017 | 1.260 | 1.270 | 1.243 | 1.240 | 61,395 | -0.03(-2.36%) |
Jun 27, 2017 | 1.280 | 1.300 | 1.260 | 1.270 | 46,513 | -0.01(-1.17%) |
Jun 26, 2017 | 1.280 | 1.300 | 1.262 | 1.285 | 25,247 | +0.00(+0.39%) |
Jun 23, 2017 | 1.290 | 1.310 | 1.280 | 1.280 | 38,621 | -0.01(-0.78%) |
Jun 22, 2017 | 1.280 | 1.310 | 1.268 | 1.290 | 18,149 | -0.01(-0.77%) |
Jun 21, 2017 | 1.330 | 1.330 | 1.284 | 1.300 | 18,010 | -0.03(-2.26%) |
Jun 20, 2017 | 1.310 | 1.340 | 1.270 | 1.330 | 103,663 | -0.01(-0.75%) |
Jun 19, 2017 | 1.325 | 1.360 | 1.310 | 1.340 | 21,061 | +0.00(+0.00%) |
Jun 16, 2017 | 1.370 | 1.370 | 1.319 | 1.340 | 18,334 | +0.00(+0.00%) |
Jun 15, 2017 | 1.320 | 1.350 | 1.300 | 1.340 | 18,782 | -0.01(-0.74%) |
Jun 14, 2017 | 1.371 | 1.380 | 1.350 | 1.350 | 1,528 | -0.03(-2.17%) |
Jun 13, 2017 | 1.320 | 1.400 | 1.300 | 1.380 | 30,304 | +0.03(+2.22%) |
Jun 12, 2017 | 1.330 | 1.400 | 1.330 | 1.350 | 21,432 | +0.05(+3.85%) |
Jun 09, 2017 | 1.310 | 1.380 | 1.300 | 1.300 | 27,577 | -0.05(-3.70%) |
Jun 08, 2017 | 1.330 | 1.390 | 1.300 | 1.350 | 38,430 | +0.03(+2.27%) |
Jun 07, 2017 | 1.340 | 1.370 | 1.310 | 1.320 | 52,234 | -0.03(-2.22%) |
Jun 06, 2017 | 1.320 | 1.410 | 1.300 | 1.350 | 31,286 | +0.00(+0.00%) |
Jun 05, 2017 | 1.420 | 1.420 | 1.300 | 1.350 | 15,129 | -0.06(-4.26%) |
Jun 02, 2017 | 1.350 | 1.420 | 1.320 | 1.410 | 22,125 | +0.05(+3.68%) |
Jun 01, 2017 | 1.380 | 1.430 | 1.360 | 1.360 | 17,857 | -0.02(-1.45%) |
May 31, 2017 | 1.360 | 1.400 | 1.260 | 1.380 | 49,407 | +0.02(+1.47%) |
May 30, 2017 | 1.309 | 1.310 | 1.309 | 1.360 | 69,265 | +0.04(+3.03%) |
May 26, 2017 | 1.260 | 1.410 | 1.230 | 1.320 | 261,220 | -0.01(-0.75%) |
May 25, 2017 | 1.340 | 1.360 | 1.280 | 1.330 | 81,714 | +0.02(+1.53%) |
May 24, 2017 | 1.300 | 1.350 | 1.300 | 1.310 | 34,657 | +0.01(+0.77%) |
May 23, 2017 | 1.349 | 1.390 | 1.290 | 1.300 | 44,759 | +0.00(+0.00%) |
May 22, 2017 | 1.380 | 1.390 | 1.280 | 1.300 | 102,261 | -0.09(-6.47%) |
May 19, 2017 | 1.370 | 1.420 | 1.300 | 1.390 | 89,526 | +0.04(+2.96%) |
May 18, 2017 | 1.370 | 1.380 | 1.300 | 1.350 | 63,573 | -0.03(-2.17%) |
May 17, 2017 | 1.360 | 1.400 | 1.350 | 1.380 | 45,065 | +0.02(+1.47%) |
May 16, 2017 | 1.500 | 1.500 | 1.350 | 1.360 | 139,136 | -0.14(-9.33%) |
May 15, 2017 | 1.540 | 1.540 | 1.440 | 1.500 | 9,398 | +0.03(+2.04%) |
May 12, 2017 | 1.500 | 1.600 | 1.460 | 1.470 | 73,172 | -0.04(-2.62%) |
May 11, 2017 | 1.450 | 1.660 | 1.440 | 1.510 | 181,527 | +0.10(+7.06%) |
May 10, 2017 | 1.380 | 1.430 | 1.360 | 1.410 | 28,835 | +0.03(+2.17%) |
May 09, 2017 | 1.351 | 1.400 | 1.340 | 1.380 | 24,622 | +0.05(+3.76%) |
May 08, 2017 | 1.332 | 1.360 | 1.300 | 1.330 | 33,408 | +0.00(+0.00%) |
May 05, 2017 | 1.280 | 1.360 | 1.280 | 1.330 | 73,836 | +0.04(+3.10%) |
May 04, 2017 | 1.300 | 1.385 | 1.211 | 1.290 | 214,091 | -0.02(-1.53%) |
May 03, 2017 | 1.360 | 1.410 | 1.270 | 1.310 | 100,841 | -0.06(-4.38%) |
May 02, 2017 | 1.390 | 1.430 | 1.360 | 1.370 | 67,601 | -0.02(-1.44%) |
May 01, 2017 | 1.480 | 1.480 | 1.390 | 1.390 | 93,020 | -0.10(-6.71%) |
Apr 28, 2017 | 1.550 | 1.550 | 1.450 | 1.490 | 45,657 | -0.06(-3.87%) |
Apr 27, 2017 | 1.650 | 1.650 | 1.540 | 1.550 | 155,459 | -0.07(-4.32%) |
Apr 26, 2017 | 1.690 | 1.700 | 1.500 | 1.620 | 158,457 | -0.17(-9.50%) |
Apr 25, 2017 | 1.850 | 1.940 | 1.782 | 1.790 | 51,490 | -0.04(-2.19%) |
Apr 24, 2017 | 1.720 | 1.900 | 1.720 | 1.830 | 92,025 | +0.09(+5.17%) |
Apr 21, 2017 | 1.800 | 1.850 | 1.700 | 1.740 | 561,621 | -0.02(-1.14%) |
Apr 20, 2017 | 1.790 | 1.850 | 1.760 | 1.760 | 55,003 | -0.02(-1.12%) |
Apr 19, 2017 | 1.800 | 1.820 | 1.700 | 1.780 | 57,353 | -0.02(-1.11%) |
Apr 18, 2017 | 1.825 | 1.850 | 1.790 | 1.800 | 53,669 | -0.02(-1.10%) |
Apr 17, 2017 | 1.800 | 1.900 | 1.800 | 1.820 | 252,487 | -0.01(-0.55%) |
Apr 13, 2017 | 1.820 | 1.840 | 1.810 | 1.830 | 11,240 | +0.01(+0.55%) |
Apr 12, 2017 | 1.870 | 1.880 | 1.800 | 1.820 | 34,820 | -0.02(-1.09%) |
Apr 11, 2017 | 1.880 | 1.920 | 1.840 | 1.840 | 100,041 | -0.04(-2.13%) |
Apr 10, 2017 | 1.860 | 1.942 | 1.850 | 1.880 | 11,122 | +0.01(+0.53%) |
Apr 07, 2017 | 1.920 | 1.990 | 1.860 | 1.870 | 30,239 | -0.08(-4.10%) |
Apr 06, 2017 | 1.910 | 1.950 | 1.900 | 1.950 | 9,892 | +0.03(+1.56%) |
Apr 05, 2017 | 1.970 | 2.030 | 1.900 | 1.920 | 46,648 | -0.02(-1.03%) |
Apr 04, 2017 | 1.940 | 2.050 | 1.895 | 1.940 | 41,684 | -0.01(-0.51%) |
Apr 03, 2017 | 1.960 | 2.030 | 1.870 | 1.950 | 129,820 | -0.03(-1.52%) |
Mar 31, 2017 | 1.960 | 2.000 | 1.910 | 1.980 | 51,460 | +0.03(+1.54%) |
Mar 30, 2017 | 1.940 | 2.000 | 1.940 | 1.950 | 34,896 | +0.01(+0.52%) |
Mar 29, 2017 | 1.905 | 1.940 | 1.880 | 1.940 | 19,510 | +0.04(+2.11%) |
Mar 28, 2017 | 1.850 | 1.950 | 1.850 | 1.900 | 28,563 | +0.03(+1.60%) |
Mar 27, 2017 | 1.860 | 1.920 | 1.831 | 1.870 | 38,686 | -0.02(-1.06%) |
Mar 24, 2017 | 1.850 | 1.920 | 1.850 | 1.890 | 52,060 | +0.00(+0.00%) |
Mar 23, 2017 | 1.930 | 1.930 | 1.888 | 1.890 | 12,466 | +0.00(+0.00%) |
Mar 22, 2017 | 1.900 | 1.940 | 1.850 | 1.890 | 25,185 | +0.01(+0.53%) |
Mar 21, 2017 | 1.950 | 1.950 | 1.880 | 1.880 | 54,563 | -0.06(-3.09%) |
Mar 20, 2017 | 1.940 | 1.960 | 1.940 | 1.940 | 35,522 | -0.02(-1.02%) |
Mar 17, 2017 | 1.950 | 2.010 | 1.950 | 1.960 | 32,877 | -0.03(-1.51%) |
Mar 16, 2017 | 2.100 | 2.100 | 1.940 | 1.990 | 35,940 | -0.07(-3.40%) |
Mar 15, 2017 | 2.060 | 2.100 | 2.060 | 2.060 | 45,787 | +0.00(+0.00%) |
Mar 14, 2017 | 2.050 | 2.100 | 2.050 | 2.060 | 39,526 | -0.01(-0.48%) |
Mar 13, 2017 | 2.070 | 2.100 | 2.050 | 2.070 | 38,704 | +0.02(+0.98%) |
Mar 10, 2017 | 2.060 | 2.100 | 1.980 | 2.050 | 111,229 | -0.01(-0.49%) |
Mar 09, 2017 | 2.000 | 2.110 | 1.960 | 2.060 | 69,788 | +0.06(+3.00%) |
Mar 08, 2017 | 2.000 | 2.040 | 1.940 | 2.000 | 56,402 | +0.00(+0.00%) |
Mar 07, 2017 | 1.930 | 2.078 | 1.888 | 2.000 | 90,675 | +0.02(+1.01%) |
Mar 06, 2017 | 1.910 | 1.980 | 1.870 | 1.980 | 29,235 | +0.07(+3.66%) |
Mar 03, 2017 | 1.880 | 2.000 | 1.855 | 1.910 | 52,527 | +0.01(+0.53%) |
Mar 02, 2017 | 1.930 | 2.000 | 1.880 | 1.900 | 115,048 | -0.07(-3.55%) |
Mar 01, 2017 | 1.950 | 2.000 | 1.950 | 1.970 | 58,358 | +0.03(+1.55%) |
Feb 28, 2017 | 1.940 | 2.000 | 1.880 | 1.940 | 82,251 | +0.03(+1.57%) |
Feb 27, 2017 | 1.800 | 1.930 | 1.800 | 1.910 | 153,483 | +0.11(+6.11%) |
Feb 24, 2017 | 1.830 | 1.830 | 1.770 | 1.800 | 291,036 | +0.02(+1.12%) |
Feb 23, 2017 | 1.820 | 1.900 | 1.750 | 1.780 | 224,812 | +0.01(+0.56%) |
Feb 22, 2017 | 1.740 | 1.830 | 1.660 | 1.770 | 138,862 | +0.01(+0.57%) |
Feb 21, 2017 | 1.830 | 1.850 | 1.730 | 1.760 | 181,153 | -0.05(-2.76%) |
Feb 17, 2017 | 1.810 | 1.810 | 1.810 | 0 | -0.02(-1.09%) | |
Feb 16, 2017 | 1.880 | 1.900 | 1.830 | 1.830 | 149,340 | -0.06(-3.17%) |
Feb 15, 2017 | 1.880 | 1.900 | 1.850 | 1.890 | 42,730 | +0.00(+0.00%) |
Feb 14, 2017 | 1.900 | 1.930 | 1.850 | 1.890 | 167,813 | +0.04(+2.16%) |
Feb 13, 2017 | 1.870 | 1.970 | 1.800 | 1.850 | 109,592 | +0.01(+0.54%) |
Feb 10, 2017 | 1.800 | 1.860 | 1.780 | 1.840 | 49,662 | +0.02(+1.10%) |
Feb 09, 2017 | 1.950 | 1.950 | 1.770 | 1.820 | 124,776 | -0.14(-7.14%) |
Feb 08, 2017 | 2.150 | 2.150 | 1.950 | 1.960 | 121,609 | -0.01(-0.51%) |
Feb 07, 2017 | 1.980 | 1.990 | 1.920 | 1.970 | 43,124 | +0.03(+1.49%) |
Feb 06, 2017 | 1.800 | 2.040 | 1.800 | 1.941 | 61,352 | +0.15(+8.44%) |
Feb 03, 2017 | 1.810 | 1.880 | 1.770 | 1.790 | 150,498 | -0.04(-2.19%) |
Feb 02, 2017 | 1.970 | 1.990 | 1.680 | 1.830 | 598,137 | -0.17(-8.50%) |
Feb 01, 2017 | 2.059 | 2.070 | 1.950 | 2.000 | 52,543 | -0.07(-3.38%) |
Jan 31, 2017 | 2.030 | 2.070 | 2.030 | 2.070 | 16,684 | +0.02(+0.93%) |
Jan 30, 2017 | 2.120 | 2.120 | 2.040 | 2.051 | 25,454 | -0.08(-3.71%) |
Jan 27, 2017 | 2.090 | 2.200 | 2.040 | 2.130 | 56,420 | +0.04(+1.85%) |
Jan 26, 2017 | 2.185 | 2.185 | 2.050 | 2.091 | 70,045 | -0.09(-4.07%) |
Jan 25, 2017 | 2.160 | 2.200 | 2.160 | 2.180 | 18,783 | +0.02(+0.93%) |
Jan 24, 2017 | 2.160 | 2.200 | 2.160 | 2.160 | 45,139 | -0.03(-1.37%) |
Jan 23, 2017 | 2.240 | 2.240 | 2.160 | 2.190 | 15,939 | -0.03(-1.35%) |
Jan 20, 2017 | 2.250 | 2.260 | 2.185 | 2.220 | 20,042 | -0.03(-1.33%) |
Jan 19, 2017 | 2.180 | 2.260 | 2.130 | 2.250 | 35,648 | +0.07(+3.21%) |
Jan 18, 2017 | 2.080 | 2.190 | 2.040 | 2.180 | 38,819 | +0.08(+3.81%) |
Jan 17, 2017 | 2.130 | 2.130 | 2.063 | 2.100 | 39,910 | +0.00(+0.00%) |
Jan 13, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.02(+0.96%) | |
Jan 12, 2017 | 2.100 | 2.160 | 2.060 | 2.080 | 30,972 | -0.02(-0.95%) |
Jan 11, 2017 | 2.110 | 2.175 | 2.060 | 2.100 | 28,351 | -0.01(-0.47%) |
Jan 10, 2017 | 2.090 | 2.210 | 2.090 | 2.110 | 41,427 | +0.04(+1.93%) |
Jan 09, 2017 | 2.300 | 2.300 | 2.060 | 2.070 | 56,824 | -0.20(-8.81%) |
Jan 06, 2017 | 2.180 | 2.330 | 2.150 | 2.270 | 62,489 | -0.01(-0.44%) |
Jan 05, 2017 | 2.350 | 2.380 | 2.280 | 2.280 | 19,971 | -0.03(-1.30%) |
Jan 04, 2017 | 2.230 | 2.390 | 2.220 | 2.310 | 45,016 | +0.06(+2.67%) |