Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.145 | 2.200 | 2.080 | 2.200 | 1,853 | +0.01(+0.46%) |
Apr 27, 2018 | 2.160 | 2.190 | 2.110 | 2.190 | 7,527 | -0.05(-2.23%) |
Apr 26, 2018 | 2.210 | 2.250 | 2.120 | 2.240 | 9,606 | +0.08(+3.70%) |
Apr 25, 2018 | 2.120 | 2.220 | 2.072 | 2.160 | 16,466 | +0.08(+3.85%) |
Apr 24, 2018 | 2.020 | 2.110 | 2.011 | 2.080 | 13,429 | +0.01(+0.48%) |
Apr 23, 2018 | 2.258 | 2.258 | 2.040 | 2.070 | 10,297 | -0.20(-8.91%) |
Apr 20, 2018 | 2.280 | 2.290 | 2.137 | 2.272 | 19,762 | +0.02(+1.00%) |
Apr 19, 2018 | 1.999 | 2.270 | 1.960 | 2.250 | 72,555 | +0.23(+11.39%) |
Apr 18, 2018 | 1.990 | 2.030 | 1.870 | 2.020 | 5,625 | +0.06(+3.06%) |
Apr 17, 2018 | 2.040 | 2.057 | 1.960 | 1.960 | 6,970 | -0.04(-2.00%) |
Apr 16, 2018 | 2.040 | 2.070 | 1.940 | 2.000 | 16,122 | -0.04(-1.96%) |
Apr 13, 2018 | 2.140 | 2.140 | 1.990 | 2.040 | 21,200 | -0.15(-6.85%) |
Apr 12, 2018 | 2.200 | 2.280 | 2.121 | 2.190 | 23,151 | -0.01(-0.45%) |
Apr 11, 2018 | 2.100 | 2.289 | 2.070 | 2.200 | 29,402 | +0.11(+5.26%) |
Apr 10, 2018 | 2.050 | 2.100 | 2.000 | 2.090 | 9,753 | +0.08(+3.98%) |
Apr 09, 2018 | 2.000 | 2.090 | 1.930 | 2.010 | 40,488 | +0.14(+7.49%) |
Apr 06, 2018 | 2.045 | 2.045 | 1.860 | 1.870 | 34,735 | -0.05(-2.60%) |
Apr 05, 2018 | 2.090 | 2.090 | 1.910 | 1.920 | 31,766 | -0.13(-6.34%) |
Apr 04, 2018 | 2.010 | 2.090 | 1.901 | 2.050 | 11,527 | +0.02(+0.99%) |
Apr 03, 2018 | 2.039 | 2.050 | 1.971 | 2.030 | 8,145 | +0.05(+2.53%) |
Apr 02, 2018 | 1.994 | 2.025 | 1.940 | 1.980 | 9,994 | +0.00(+0.00%) |
Mar 29, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.01(+0.51%) | |
Mar 28, 2018 | 2.040 | 2.040 | 1.900 | 1.970 | 45,309 | -0.07(-3.43%) |
Mar 27, 2018 | 2.240 | 2.243 | 2.025 | 2.040 | 69,085 | -0.21(-9.33%) |
Mar 26, 2018 | 2.350 | 2.380 | 2.250 | 2.250 | 27,424 | -0.06(-2.60%) |
Mar 23, 2018 | 2.500 | 2.640 | 2.303 | 2.310 | 96,787 | -0.24(-9.41%) |
Mar 22, 2018 | 2.680 | 2.680 | 2.500 | 2.550 | 24,473 | -0.15(-5.56%) |
Mar 21, 2018 | 2.570 | 2.700 | 2.500 | 2.700 | 49,320 | +0.19(+7.57%) |
Mar 20, 2018 | 2.610 | 2.630 | 2.500 | 2.510 | 63,292 | -0.11(-4.20%) |
Mar 19, 2018 | 2.800 | 2.800 | 2.590 | 2.620 | 31,965 | -0.07(-2.60%) |
Mar 16, 2018 | 2.690 | 2.770 | 2.660 | 2.690 | 9,766 | -0.03(-1.10%) |
Mar 15, 2018 | 2.930 | 2.970 | 2.655 | 2.720 | 47,778 | -0.19(-6.53%) |
Mar 14, 2018 | 3.045 | 3.084 | 2.860 | 2.910 | 27,408 | -0.16(-5.21%) |
Mar 13, 2018 | 3.100 | 3.100 | 2.956 | 3.070 | 15,526 | +0.00(+0.00%) |
Mar 12, 2018 | 2.900 | 3.140 | 2.871 | 3.070 | 47,032 | +0.16(+5.50%) |
Mar 09, 2018 | 2.920 | 2.994 | 2.801 | 2.910 | 36,756 | -0.02(-0.68%) |
Mar 08, 2018 | 3.000 | 3.310 | 2.835 | 2.930 | 124,389 | -0.03(-1.01%) |
Mar 07, 2018 | 2.810 | 3.100 | 2.809 | 2.960 | 134,985 | +0.16(+5.71%) |
Mar 06, 2018 | 2.727 | 2.920 | 2.640 | 2.800 | 44,823 | +0.14(+5.26%) |
Mar 05, 2018 | 2.610 | 2.870 | 2.530 | 2.660 | 60,447 | +0.03(+1.14%) |
Mar 02, 2018 | 2.530 | 2.679 | 2.530 | 2.630 | 17,098 | +0.06(+2.33%) |
Mar 01, 2018 | 2.672 | 2.830 | 2.530 | 2.570 | 155,672 | -0.12(-4.46%) |
Feb 28, 2018 | 2.610 | 2.850 | 2.590 | 2.690 | 47,537 | +0.05(+1.89%) |
Feb 27, 2018 | 2.740 | 2.740 | 2.600 | 2.640 | 24,564 | -0.10(-3.65%) |
Feb 26, 2018 | 2.610 | 2.955 | 2.590 | 2.740 | 16,879 | -0.02(-0.72%) |
Feb 23, 2018 | 2.870 | 2.920 | 2.740 | 2.760 | 10,543 | -0.05(-1.78%) |
Feb 22, 2018 | 2.747 | 2.820 | 2.731 | 2.810 | 18,342 | -0.01(-0.44%) |
Feb 21, 2018 | 2.700 | 2.840 | 2.700 | 2.822 | 9,509 | +0.05(+1.90%) |
Feb 20, 2018 | 3.030 | 3.030 | 2.700 | 2.770 | 14,455 | -0.07(-2.46%) |
Feb 16, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.10(-3.40%) | |
Feb 15, 2018 | 2.899 | 2.939 | 2.870 | 2.940 | 15,372 | +0.07(+2.44%) |
Feb 14, 2018 | 2.750 | 2.900 | 2.750 | 2.870 | 22,680 | +0.16(+5.90%) |
Feb 13, 2018 | 2.731 | 2.890 | 2.650 | 2.710 | 24,693 | +0.04(+1.50%) |
Feb 12, 2018 | 2.670 | 2.770 | 2.670 | 2.670 | 8,843 | +0.02(+0.66%) |
Feb 09, 2018 | 2.750 | 2.780 | 2.630 | 2.652 | 40,059 | -0.03(-1.03%) |
Feb 08, 2018 | 2.880 | 2.880 | 2.680 | 2.680 | 30,475 | -0.03(-1.11%) |
Feb 07, 2018 | 2.720 | 2.900 | 2.720 | 2.710 | 32,550 | -0.04(-1.45%) |
Feb 06, 2018 | 2.740 | 2.840 | 2.640 | 2.750 | 101,099 | -0.03(-1.08%) |
Feb 05, 2018 | 2.680 | 2.680 | 2.680 | 2.780 | 25,067 | -0.06(-2.11%) |
Feb 02, 2018 | 2.990 | 2.990 | 2.710 | 2.840 | 75,229 | -0.11(-3.73%) |
Feb 01, 2018 | 2.930 | 3.080 | 2.780 | 2.950 | 49,199 | +0.09(+3.15%) |
Jan 31, 2018 | 2.730 | 2.910 | 2.730 | 2.860 | 47,915 | +0.11(+4.00%) |
Jan 30, 2018 | 2.800 | 2.950 | 2.780 | 2.750 | 222,783 | -0.06(-2.14%) |
Jan 29, 2018 | 2.960 | 2.970 | 2.651 | 2.810 | 133,708 | -0.17(-5.70%) |
Jan 26, 2018 | 3.130 | 3.130 | 2.930 | 2.980 | 74,700 | -0.19(-5.99%) |
Jan 25, 2018 | 3.210 | 3.210 | 2.950 | 3.170 | 138,551 | +0.07(+2.26%) |
Jan 24, 2018 | 3.270 | 3.550 | 3.050 | 3.100 | 268,768 | -0.21(-6.34%) |
Jan 23, 2018 | 2.970 | 3.410 | 2.900 | 3.310 | 364,570 | +0.29(+9.60%) |
Jan 22, 2018 | 2.940 | 3.303 | 2.850 | 3.020 | 284,401 | +0.02(+0.67%) |
Jan 19, 2018 | 2.490 | 4.440 | 2.470 | 3.000 | 3,587,987 | +0.55(+22.45%) |
Jan 18, 2018 | 2.580 | 2.650 | 2.380 | 2.450 | 174,106 | -0.22(-8.24%) |
Jan 17, 2018 | 2.630 | 5.990 | 2.630 | 2.670 | 7,189,304 | +0.05(+1.72%) |
Jan 16, 2018 | 2.641 | 2.776 | 2.580 | 2.625 | 28,914 | +0.03(+1.34%) |
Jan 12, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.450 | 2.690 | 2.450 | 2.590 | 20,273 | +0.07(+2.78%) |
Jan 10, 2018 | 2.470 | 2.524 | 2.400 | 2.520 | 13,557 | +0.05(+2.02%) |
Jan 09, 2018 | 2.790 | 2.790 | 2.460 | 2.470 | 66,312 | -0.12(-4.63%) |
Jan 08, 2018 | 2.620 | 2.800 | 2.510 | 2.590 | 112,250 | +0.01(+0.39%) |
Jan 05, 2018 | 2.314 | 2.994 | 2.300 | 2.580 | 457,054 | +0.36(+16.22%) |
Jan 04, 2018 | 2.440 | 2.600 | 2.190 | 2.220 | 99,138 | -0.11(-4.88%) |
Jan 03, 2018 | 2.230 | 2.430 | 2.225 | 2.334 | 3,700 | +0.11(+5.14%) |
Jan 02, 2018 | 2.230 | 2.370 | 2.220 | 2.220 | 20,977 | -0.07(-2.89%) |
Dec 29, 2017 | 2.286 | 2.286 | 2.286 | 0 | -0.03(-1.47%) | |
Dec 28, 2017 | 2.280 | 2.390 | 2.222 | 2.320 | 32,072 | -0.04(-1.60%) |
Dec 27, 2017 | 2.320 | 2.370 | 2.190 | 2.358 | 32,609 | +0.04(+1.63%) |
Dec 26, 2017 | 2.350 | 2.370 | 2.260 | 2.320 | 18,173 | -0.08(-3.33%) |
Dec 22, 2017 | 2.310 | 2.440 | 2.310 | 2.400 | 13,370 | +0.04(+1.69%) |
Dec 21, 2017 | 2.250 | 2.620 | 2.250 | 2.360 | 51,282 | -0.14(-5.60%) |
Dec 20, 2017 | 2.350 | 3.350 | 2.160 | 2.500 | 1,754,190 | +0.37(+17.37%) |
Dec 19, 2017 | 2.011 | 2.370 | 2.011 | 2.130 | 136,723 | +0.15(+7.58%) |
Dec 18, 2017 | 1.970 | 2.080 | 1.970 | 1.980 | 35,790 | +0.12(+6.45%) |
Dec 15, 2017 | 1.910 | 1.970 | 1.820 | 1.860 | 28,645 | +0.05(+2.76%) |
Dec 14, 2017 | 1.980 | 2.193 | 1.810 | 1.810 | 63,028 | -0.16(-8.12%) |
Dec 13, 2017 | 1.900 | 1.990 | 1.830 | 1.970 | 33,243 | +0.12(+6.49%) |
Dec 12, 2017 | 1.910 | 1.975 | 1.810 | 1.850 | 31,097 | -0.09(-4.54%) |
Dec 11, 2017 | 1.950 | 2.000 | 1.910 | 1.938 | 10,700 | -0.02(-1.12%) |
Dec 08, 2017 | 1.998 | 2.010 | 1.900 | 1.960 | 43,604 | -0.02(-1.01%) |
Dec 07, 2017 | 2.035 | 2.140 | 1.963 | 1.980 | 37,476 | -0.05(-2.46%) |
Dec 06, 2017 | 2.126 | 2.140 | 1.945 | 2.030 | 79,843 | -0.09(-4.25%) |
Dec 05, 2017 | 2.200 | 2.250 | 2.120 | 2.120 | 28,725 | -0.03(-1.40%) |
Dec 04, 2017 | 2.200 | 2.200 | 2.120 | 2.150 | 20,389 | -0.06(-2.76%) |
Dec 01, 2017 | 2.229 | 2.350 | 2.140 | 2.211 | 103,291 | -0.01(-0.41%) |
Nov 30, 2017 | 2.180 | 2.240 | 2.120 | 2.220 | 67,404 | +0.02(+0.91%) |
Nov 29, 2017 | 2.390 | 2.390 | 2.190 | 2.200 | 18,851 | -0.12(-5.17%) |
Nov 28, 2017 | 2.250 | 2.420 | 2.191 | 2.320 | 38,490 | -0.02(-0.85%) |
Nov 27, 2017 | 2.395 | 3.055 | 2.100 | 2.340 | 414,002 | +0.08(+3.54%) |
Nov 24, 2017 | 2.200 | 2.450 | 2.170 | 2.260 | 110,339 | +0.10(+4.63%) |
Nov 22, 2017 | 2.152 | 2.430 | 2.152 | 2.160 | 31,043 | -0.14(-6.09%) |
Nov 21, 2017 | 2.060 | 2.398 | 2.060 | 2.300 | 96,393 | +0.16(+7.48%) |
Nov 20, 2017 | 2.200 | 2.260 | 2.020 | 2.140 | 40,910 | -0.10(-4.46%) |
Nov 17, 2017 | 2.220 | 2.280 | 2.060 | 2.240 | 42,810 | +0.02(+0.90%) |
Nov 16, 2017 | 2.220 | 2.220 | 2.110 | 2.220 | 22,005 | -0.01(-0.40%) |
Nov 15, 2017 | 1.930 | 2.720 | 1.930 | 2.229 | 330,195 | +0.26(+13.15%) |
Nov 14, 2017 | 2.070 | 2.127 | 1.940 | 1.970 | 16,210 | -0.13(-6.19%) |
Nov 13, 2017 | 1.900 | 2.250 | 1.840 | 2.100 | 106,983 | +0.15(+7.69%) |
Nov 10, 2017 | 1.890 | 2.010 | 1.820 | 1.950 | 24,723 | +0.04(+2.09%) |
Nov 09, 2017 | 1.900 | 1.920 | 1.880 | 1.910 | 2,010 | +0.06(+3.24%) |
Nov 08, 2017 | 2.000 | 2.150 | 1.850 | 1.850 | 45,507 | -0.22(-10.63%) |
Nov 07, 2017 | 2.010 | 2.080 | 1.920 | 2.070 | 36,224 | +0.05(+2.48%) |
Nov 06, 2017 | 2.180 | 2.190 | 1.890 | 2.020 | 36,369 | -0.15(-6.91%) |
Nov 03, 2017 | 2.250 | 2.280 | 2.150 | 2.170 | 26,249 | -0.13(-5.65%) |
Nov 02, 2017 | 2.270 | 2.450 | 2.210 | 2.300 | 41,843 | +0.03(+1.32%) |
Nov 01, 2017 | 2.500 | 2.590 | 2.220 | 2.270 | 83,785 | -0.24(-9.56%) |
Oct 31, 2017 | 2.360 | 2.720 | 2.151 | 2.510 | 66,532 | +0.23(+10.09%) |
Oct 30, 2017 | 2.390 | 2.510 | 2.141 | 2.280 | 57,327 | -0.11(-4.60%) |
Oct 27, 2017 | 2.560 | 2.560 | 2.320 | 2.390 | 28,542 | -0.18(-7.00%) |
Oct 26, 2017 | 2.530 | 2.570 | 2.410 | 2.570 | 21,754 | +0.15(+6.14%) |
Oct 25, 2017 | 2.650 | 2.878 | 2.260 | 2.421 | 97,889 | -0.14(-5.41%) |
Oct 24, 2017 | 2.180 | 2.800 | 2.110 | 2.560 | 156,664 | +0.37(+16.89%) |
Oct 23, 2017 | 2.200 | 2.220 | 2.110 | 2.190 | 28,784 | +0.02(+0.92%) |
Oct 20, 2017 | 2.250 | 2.360 | 2.100 | 2.170 | 28,108 | -0.08(-3.56%) |
Oct 19, 2017 | 2.430 | 2.430 | 2.250 | 2.250 | 14,427 | -0.11(-4.62%) |
Oct 18, 2017 | 2.430 | 2.451 | 2.250 | 2.359 | 23,083 | -0.05(-2.12%) |
Oct 17, 2017 | 2.430 | 2.970 | 2.350 | 2.410 | 34,483 | +0.01(+0.42%) |
Oct 16, 2017 | 2.590 | 2.649 | 2.400 | 2.400 | 34,410 | -0.17(-6.61%) |
Oct 13, 2017 | 2.710 | 2.710 | 2.370 | 2.570 | 64,289 | -0.12(-4.46%) |
Oct 12, 2017 | 3.400 | 3.400 | 2.580 | 2.690 | 220,973 | -0.55(-17.06%) |
Oct 11, 2017 | 2.130 | 3.980 | 2.100 | 3.243 | 1,191,592 | +1.13(+53.71%) |
Oct 10, 2017 | 2.270 | 2.270 | 2.100 | 2.110 | 9,250 | +0.01(+0.48%) |
Oct 09, 2017 | 2.120 | 2.190 | 2.100 | 2.100 | 12,642 | -0.11(-4.98%) |
Oct 06, 2017 | 2.190 | 2.280 | 2.156 | 2.210 | 16,669 | -0.01(-0.45%) |
Oct 05, 2017 | 2.110 | 2.288 | 2.100 | 2.220 | 15,548 | +0.02(+0.91%) |
Oct 04, 2017 | 2.120 | 2.250 | 2.120 | 2.200 | 21,581 | +0.04(+1.85%) |
Oct 03, 2017 | 2.200 | 2.260 | 2.150 | 2.160 | 13,571 | -0.01(-0.46%) |
Oct 02, 2017 | 2.370 | 2.370 | 2.020 | 2.170 | 30,835 | +0.00(+0.23%) |
Sep 29, 2017 | 2.270 | 2.365 | 2.080 | 2.165 | 15,341 | -0.09(-4.20%) |
Sep 28, 2017 | 2.500 | 2.500 | 2.150 | 2.260 | 25,259 | -0.14(-5.83%) |
Sep 27, 2017 | 2.220 | 2.500 | 2.220 | 2.400 | 52,424 | +0.19(+8.35%) |
Sep 26, 2017 | 1.800 | 2.740 | 1.800 | 2.215 | 187,268 | +0.44(+25.14%) |
Sep 25, 2017 | 1.550 | 2.240 | 1.490 | 1.770 | 170,043 | +1.29(+269.83%) |
Sep 22, 2017 | 0.5200 | 0.5300 | 0.4375 | 0.4786 | 135,809 | -0.04(-7.96%) |
Sep 21, 2017 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 19,375 | -0.02(-3.70%) |
Sep 20, 2017 | 0.5200 | 0.5401 | 0.5200 | 0.5400 | 22,491 | +0.01(+1.89%) |
Sep 19, 2017 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 22,596 | -0.01(-1.85%) |
Sep 18, 2017 | 0.6000 | 0.6000 | 0.5288 | 0.5400 | 83,103 | -0.04(-7.18%) |
Sep 15, 2017 | 0.5700 | 0.6100 | 0.5401 | 0.5818 | 85,300 | +0.01(+2.05%) |
Sep 14, 2017 | 0.5600 | 0.6200 | 0.5600 | 0.5701 | 161,775 | -0.02(-3.37%) |
Sep 13, 2017 | 0.5670 | 0.6200 | 0.5400 | 0.5900 | 116,075 | +0.00(+0.00%) |
Sep 12, 2017 | 0.6200 | 0.6300 | 0.5700 | 0.5900 | 79,215 | -0.01(-1.67%) |
Sep 11, 2017 | 0.6500 | 0.6500 | 0.5425 | 0.6000 | 21,751 | +0.03(+5.26%) |
Sep 08, 2017 | 0.6120 | 0.6200 | 0.5700 | 0.5700 | 43,829 | -0.08(-12.31%) |
Sep 07, 2017 | 0.5900 | 0.6600 | 0.5420 | 0.6500 | 99,791 | +0.06(+10.17%) |
Sep 06, 2017 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 10,165 | +0.01(+2.25%) |
Sep 05, 2017 | 0.5800 | 0.5900 | 0.5500 | 0.5770 | 9,850 | -0.01(-2.20%) |
Sep 01, 2017 | 0.5800 | 0.6000 | 0.5500 | 0.5900 | 27,028 | +0.01(+1.72%) |
Aug 31, 2017 | 0.5885 | 0.6100 | 0.5200 | 0.5800 | 71,912 | +0.02(+3.57%) |
Aug 30, 2017 | 0.6000 | 0.6290 | 0.5600 | 0.5600 | 41,273 | -0.04(-6.67%) |
Aug 29, 2017 | 0.6100 | 0.6290 | 0.5100 | 0.6000 | 58,508 | -0.01(-1.62%) |
Aug 28, 2017 | 0.5700 | 0.6099 | 0.5110 | 0.6099 | 58,371 | +0.04(+7.00%) |
Aug 25, 2017 | 0.5800 | 0.5800 | 0.5550 | 0.5700 | 3,372 | +0.01(+1.79%) |
Aug 24, 2017 | 0.5401 | 0.5800 | 0.5400 | 0.5600 | 15,426 | +0.02(+3.51%) |
Aug 23, 2017 | 0.5450 | 0.5799 | 0.5410 | 0.5410 | 10,605 | -0.04(-6.72%) |
Aug 22, 2017 | 0.5300 | 0.6098 | 0.5300 | 0.5800 | 29,825 | -0.01(-1.69%) |
Aug 21, 2017 | 0.5489 | 0.5900 | 0.5039 | 0.5900 | 27,947 | +0.02(+3.51%) |
Aug 18, 2017 | 0.5700 | 0.6300 | 0.5600 | 0.5700 | 7,726 | -0.02(-3.39%) |
Aug 17, 2017 | 0.5700 | 0.6500 | 0.5500 | 0.5900 | 174,673 | +0.03(+5.34%) |
Aug 16, 2017 | 0.5600 | 0.6100 | 0.5550 | 0.5601 | 6,254 | -0.03(-5.00%) |
Aug 15, 2017 | 0.5600 | 0.6199 | 0.5411 | 0.5896 | 25,621 | -0.00(-0.07%) |
Aug 14, 2017 | 0.5420 | 0.6399 | 0.5420 | 0.5900 | 25,550 | -0.04(-6.35%) |
Aug 11, 2017 | 0.5800 | 0.6300 | 0.5316 | 0.6300 | 39,213 | -0.01(-1.56%) |
Aug 10, 2017 | 0.6000 | 0.6400 | 0.5800 | 0.6400 | 23,024 | +0.00(+0.00%) |
Aug 09, 2017 | 0.6601 | 0.6699 | 0.6325 | 0.6400 | 10,450 | +0.00(+0.00%) |
Aug 08, 2017 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 19,433 | +0.01(+1.59%) |
Aug 07, 2017 | 0.6500 | 0.6500 | 0.5800 | 0.6300 | 45,626 | -0.01(-1.56%) |
Aug 04, 2017 | 0.7400 | 0.7400 | 0.6400 | 0.6400 | 88,612 | -0.10(-13.44%) |
Aug 03, 2017 | 0.6800 | 0.7865 | 0.5300 | 0.7394 | 150,298 | +0.04(+5.63%) |
Aug 02, 2017 | 0.7800 | 0.8300 | 0.7000 | 0.7000 | 462,622 | -0.05(-6.98%) |
Aug 01, 2017 | 0.6899 | 0.7800 | 0.6700 | 0.7525 | 356,607 | +0.07(+11.00%) |
Jul 31, 2017 | 0.6697 | 0.6798 | 0.6217 | 0.6779 | 24,670 | +0.02(+2.71%) |
Jul 28, 2017 | 0.6900 | 0.6949 | 0.6433 | 0.6600 | 20,775 | -0.03(-4.33%) |
Jul 27, 2017 | 0.6700 | 0.6900 | 0.6500 | 0.6899 | 90,551 | +0.04(+6.25%) |
Jul 26, 2017 | 0.6500 | 0.6500 | 0.6100 | 0.6493 | 33,404 | +0.00(+0.20%) |
Jul 25, 2017 | 0.6500 | 0.6680 | 0.6100 | 0.6480 | 32,572 | -0.00(-0.08%) |
Jul 24, 2017 | 0.6285 | 0.6580 | 0.6285 | 0.6485 | 58,130 | -0.01(-1.14%) |
Jul 21, 2017 | 0.5840 | 0.6600 | 0.5840 | 0.6560 | 33,598 | +0.04(+5.82%) |
Jul 20, 2017 | 0.6577 | 0.6900 | 0.5820 | 0.6199 | 19,185 | -0.00(-0.02%) |
Jul 19, 2017 | 0.6000 | 0.6499 | 0.6000 | 0.6200 | 28,253 | -0.01(-1.59%) |
Jul 18, 2017 | 0.6700 | 0.6700 | 0.5800 | 0.6300 | 20,087 | -0.01(-1.56%) |
Jul 17, 2017 | 0.6600 | 0.7000 | 0.6000 | 0.6400 | 44,993 | -0.02(-3.03%) |
Jul 14, 2017 | 0.6200 | 0.7800 | 0.6125 | 0.6600 | 468,480 | +0.05(+8.20%) |
Jul 13, 2017 | 0.5824 | 0.6100 | 0.5500 | 0.6100 | 53,591 | +0.05(+8.12%) |
Jul 12, 2017 | 0.5600 | 0.6100 | 0.5244 | 0.5642 | 27,722 | -0.03(-5.49%) |
Jul 11, 2017 | 0.5700 | 0.6300 | 0.5400 | 0.5970 | 142,377 | +0.06(+11.51%) |
Jul 10, 2017 | 0.5600 | 0.6100 | 0.5100 | 0.5354 | 46,635 | -0.04(-6.53%) |
Jul 07, 2017 | 0.5600 | 0.6000 | 0.5500 | 0.5728 | 99,700 | -0.04(-6.54%) |
Jul 06, 2017 | 0.6900 | 0.6900 | 0.5220 | 0.6129 | 82,587 | -0.01(-1.15%) |
Jul 05, 2017 | 0.5420 | 0.6699 | 0.5420 | 0.6200 | 240,809 | -0.01(-1.59%) |
Jul 03, 2017 | 0.7200 | 0.7200 | 0.5803 | 0.6300 | 228,379 | -0.04(-5.97%) |
Jun 30, 2017 | 0.4880 | 0.7900 | 0.4700 | 0.6700 | 1,661,869 | +0.20(+42.55%) |
Jun 29, 2017 | 0.4500 | 0.4780 | 0.4500 | 0.4700 | 32,720 | +0.02(+4.44%) |
Jun 28, 2017 | 0.4659 | 0.4659 | 0.4405 | 0.4500 | 41,849 | -0.00(-0.22%) |
Jun 27, 2017 | 0.4600 | 0.4700 | 0.4500 | 0.4510 | 14,356 | +0.00(+0.22%) |
Jun 26, 2017 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 26,347 | +0.02(+3.93%) |
Jun 23, 2017 | 0.4700 | 0.5100 | 0.4330 | 0.4330 | 76,564 | -0.04(-7.87%) |
Jun 22, 2017 | 0.4600 | 0.4800 | 0.4550 | 0.4700 | 73,830 | +0.00(+0.00%) |
Jun 21, 2017 | 0.4300 | 0.5100 | 0.4260 | 0.4700 | 270,818 | +0.02(+4.44%) |
Jun 20, 2017 | 0.4750 | 0.4750 | 0.4200 | 0.4500 | 12,099 | -0.02(-5.06%) |
Jun 19, 2017 | 0.4600 | 0.4740 | 0.4300 | 0.4740 | 3,704 | +0.04(+10.23%) |
Jun 16, 2017 | 0.4375 | 0.4750 | 0.4200 | 0.4300 | 5,960 | +0.00(+0.00%) |
Jun 15, 2017 | 0.4580 | 0.4580 | 0.4282 | 0.4300 | 12,010 | +0.00(+0.00%) |
Jun 14, 2017 | 0.4501 | 0.4650 | 0.4101 | 0.4300 | 62,206 | -0.01(-2.27%) |
Jun 13, 2017 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 20,812 | +0.00(+0.00%) |
Jun 12, 2017 | 0.4790 | 0.4790 | 0.4300 | 0.4400 | 26,528 | +0.01(+2.33%) |
Jun 09, 2017 | 0.4300 | 0.4800 | 0.4300 | 0.4300 | 83,308 | +0.00(+0.00%) |
Jun 08, 2017 | 0.4600 | 0.4800 | 0.4300 | 0.4300 | 16,536 | -0.03(-6.52%) |
Jun 07, 2017 | 0.4650 | 0.5000 | 0.4400 | 0.4600 | 63,169 | -0.01(-1.08%) |
Jun 06, 2017 | 0.4600 | 0.5000 | 0.4580 | 0.4650 | 81,596 | +0.01(+1.09%) |
Jun 05, 2017 | 0.4589 | 0.4700 | 0.4400 | 0.4600 | 15,239 | -0.01(-2.13%) |
Jun 02, 2017 | 0.4380 | 0.4700 | 0.4380 | 0.4700 | 7,412 | +0.00(+0.00%) |
Jun 01, 2017 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 1,252 | +0.00(+0.00%) |
May 31, 2017 | 0.4500 | 0.4700 | 0.4305 | 0.4700 | 13,901 | +0.01(+1.67%) |
May 30, 2017 | 0.4630 | 0.4710 | 0.4600 | 0.4623 | 12,946 | +0.01(+2.71%) |
May 26, 2017 | 0.4986 | 0.4986 | 0.4500 | 0.4501 | 21,840 | -0.01(-2.15%) |
May 25, 2017 | 0.4400 | 0.4706 | 0.4400 | 0.4600 | 16,878 | -0.01(-2.48%) |
May 24, 2017 | 0.4990 | 0.4990 | 0.4203 | 0.4717 | 20,976 | -0.01(-1.22%) |
May 23, 2017 | 0.4240 | 0.5000 | 0.4103 | 0.4775 | 80,967 | +0.05(+10.79%) |
May 22, 2017 | 0.5200 | 0.5260 | 0.4310 | 0.4310 | 13,902 | -0.09(-17.12%) |
May 19, 2017 | 0.4601 | 0.5210 | 0.4545 | 0.5200 | 40,521 | +0.06(+12.55%) |
May 18, 2017 | 0.4900 | 0.5095 | 0.4224 | 0.4620 | 22,597 | -0.05(-9.41%) |
May 17, 2017 | 0.5167 | 0.5200 | 0.5000 | 0.5100 | 10,266 | -0.02(-3.77%) |
May 16, 2017 | 0.5000 | 0.5300 | 0.4900 | 0.5300 | 35,666 | +0.02(+3.92%) |
May 15, 2017 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 16,161 | +0.01(+2.00%) |
May 12, 2017 | 0.5100 | 0.5100 | 0.4985 | 0.5000 | 4,150 | +0.01(+1.01%) |
May 11, 2017 | 0.5000 | 0.5200 | 0.4800 | 0.4950 | 22,143 | -0.01(-1.00%) |
May 10, 2017 | 0.5195 | 0.5260 | 0.5000 | 0.5000 | 33,368 | -0.01(-1.96%) |
May 09, 2017 | 0.5395 | 0.5395 | 0.5050 | 0.5100 | 30,277 | +0.00(+0.00%) |
May 08, 2017 | 0.5020 | 0.5300 | 0.5020 | 0.5100 | 18,221 | +0.00(+0.00%) |
May 05, 2017 | 0.5674 | 0.5674 | 0.5100 | 0.5100 | 52,168 | -0.03(-5.56%) |
May 04, 2017 | 0.5600 | 0.5750 | 0.5210 | 0.5400 | 27,585 | +0.01(+1.89%) |
May 03, 2017 | 0.5400 | 0.5432 | 0.5210 | 0.5300 | 48,991 | -0.04(-6.41%) |
May 02, 2017 | 0.5401 | 0.5700 | 0.5401 | 0.5663 | 7,401 | +0.02(+2.96%) |