Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.450 | 1.454 | 1.321 | 1.440 | 71,516 | -0.02(-1.37%) |
Apr 27, 2018 | 1.570 | 1.570 | 1.351 | 1.460 | 59,785 | -0.10(-6.41%) |
Apr 26, 2018 | 1.640 | 1.640 | 1.494 | 1.560 | 119,348 | -0.11(-6.59%) |
Apr 25, 2018 | 1.600 | 1.690 | 1.591 | 1.670 | 17,909 | +0.07(+4.37%) |
Apr 24, 2018 | 1.580 | 1.639 | 1.570 | 1.600 | 6,727 | +0.03(+1.91%) |
Apr 23, 2018 | 1.610 | 1.620 | 1.540 | 1.570 | 6,396 | -0.05(-3.09%) |
Apr 20, 2018 | 1.600 | 1.640 | 1.600 | 1.620 | 5,585 | +0.00(+0.00%) |
Apr 19, 2018 | 1.630 | 1.657 | 1.600 | 1.620 | 5,117 | -0.02(-1.22%) |
Apr 18, 2018 | 1.650 | 1.698 | 1.640 | 1.640 | 4,101 | -0.04(-2.32%) |
Apr 17, 2018 | 1.620 | 1.680 | 1.590 | 1.679 | 33,556 | +0.06(+3.64%) |
Apr 16, 2018 | 1.620 | 1.644 | 1.620 | 1.620 | 21,755 | -0.07(-4.14%) |
Apr 13, 2018 | 1.680 | 1.706 | 1.629 | 1.690 | 11,121 | +0.01(+0.60%) |
Apr 12, 2018 | 1.650 | 1.733 | 1.640 | 1.680 | 6,761 | -0.02(-1.18%) |
Apr 11, 2018 | 1.620 | 1.700 | 1.620 | 1.700 | 443 | +0.05(+3.03%) |
Apr 10, 2018 | 1.620 | 1.760 | 1.620 | 1.650 | 6,041 | -0.06(-3.51%) |
Apr 09, 2018 | 1.700 | 1.710 | 1.560 | 1.710 | 33,226 | +0.00(+0.00%) |
Apr 06, 2018 | 1.680 | 1.710 | 1.600 | 1.710 | 15,791 | -0.01(-0.58%) |
Apr 05, 2018 | 1.670 | 1.780 | 1.660 | 1.720 | 7,198 | +0.03(+1.78%) |
Apr 04, 2018 | 1.690 | 1.710 | 1.630 | 1.690 | 38,765 | +0.00(+0.00%) |
Apr 03, 2018 | 1.730 | 1.839 | 1.662 | 1.690 | 41,668 | -0.03(-1.74%) |
Apr 02, 2018 | 1.830 | 1.850 | 1.710 | 1.720 | 42,091 | -0.12(-6.52%) |
Mar 29, 2018 | 1.840 | 1.840 | 1.840 | 0 | +0.08(+4.55%) | |
Mar 28, 2018 | 1.713 | 1.780 | 1.713 | 1.760 | 29,733 | +0.09(+5.39%) |
Mar 27, 2018 | 1.780 | 1.780 | 1.660 | 1.670 | 21,882 | -0.12(-6.70%) |
Mar 26, 2018 | 1.630 | 1.800 | 1.600 | 1.790 | 30,646 | +0.21(+13.29%) |
Mar 23, 2018 | 1.670 | 1.670 | 1.532 | 1.580 | 19,487 | -0.08(-4.82%) |
Mar 22, 2018 | 1.670 | 1.685 | 1.630 | 1.660 | 9,870 | +0.01(+0.61%) |
Mar 21, 2018 | 1.670 | 1.670 | 1.631 | 1.650 | 2,143 | -0.04(-2.37%) |
Mar 20, 2018 | 1.680 | 1.690 | 1.650 | 1.690 | 18,138 | +0.01(+0.60%) |
Mar 19, 2018 | 1.720 | 1.720 | 1.650 | 1.680 | 10,434 | -0.06(-3.45%) |
Mar 16, 2018 | 1.650 | 1.740 | 1.629 | 1.740 | 11,810 | +0.10(+6.10%) |
Mar 15, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 10,064 | -0.02(-1.20%) |
Mar 14, 2018 | 1.709 | 1.635 | 1.660 | 24,824 | +0.03(+1.84%) | |
Mar 13, 2018 | 1.720 | 1.750 | 1.660 | 1.630 | 19,350 | -0.07(-4.12%) |
Mar 12, 2018 | 1.690 | 1.760 | 1.680 | 1.700 | 23,787 | -0.02(-1.16%) |
Mar 09, 2018 | 1.730 | 1.750 | 1.710 | 1.720 | 6,764 | +0.01(+0.58%) |
Mar 08, 2018 | 1.760 | 1.816 | 1.680 | 1.710 | 22,461 | -0.04(-2.29%) |
Mar 07, 2018 | 1.770 | 1.835 | 1.750 | 1.750 | 104,385 | +0.00(+0.00%) |
Mar 06, 2018 | 1.850 | 1.890 | 1.620 | 1.750 | 35,391 | -0.09(-4.89%) |
Mar 05, 2018 | 1.780 | 1.940 | 1.780 | 1.840 | 50,402 | +0.04(+2.22%) |
Mar 02, 2018 | 1.770 | 1.840 | 1.770 | 1.800 | 12,931 | -0.02(-1.10%) |
Mar 01, 2018 | 1.850 | 1.850 | 1.780 | 1.820 | 59,934 | -0.04(-2.15%) |
Feb 28, 2018 | 1.980 | 1.980 | 1.780 | 1.860 | 15,207 | -0.02(-1.33%) |
Feb 27, 2018 | 1.810 | 1.920 | 1.800 | 1.885 | 28,426 | +0.06(+3.57%) |
Feb 26, 2018 | 1.820 | 1.866 | 1.793 | 1.820 | 5,280 | +0.01(+0.55%) |
Feb 23, 2018 | 1.710 | 1.810 | 1.669 | 1.810 | 34,752 | +0.10(+5.85%) |
Feb 22, 2018 | 1.760 | 1.780 | 1.700 | 1.710 | 46,577 | -0.04(-2.29%) |
Feb 21, 2018 | 1.790 | 1.680 | 1.750 | 12,084 | -0.01(-0.57%) | |
Feb 20, 2018 | 1.730 | 1.780 | 1.700 | 1.760 | 7,043 | +0.03(+1.73%) |
Feb 16, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.01(+0.58%) | |
Feb 15, 2018 | 1.660 | 1.740 | 1.630 | 1.720 | 44,117 | +0.02(+1.18%) |
Feb 14, 2018 | 1.680 | 1.720 | 1.667 | 1.700 | 14,838 | +0.02(+1.19%) |
Feb 13, 2018 | 1.650 | 1.690 | 1.621 | 1.680 | 20,116 | +0.03(+1.82%) |
Feb 12, 2018 | 1.610 | 1.730 | 1.610 | 1.650 | 34,793 | +0.00(+0.01%) |
Feb 09, 2018 | 1.630 | 1.660 | 1.560 | 1.650 | 38,141 | +0.03(+1.85%) |
Feb 08, 2018 | 1.660 | 1.520 | 1.620 | 173,602 | -0.04(-2.41%) | |
Feb 07, 2018 | 1.790 | 1.790 | 1.599 | 1.660 | 96,418 | -0.12(-6.74%) |
Feb 06, 2018 | 1.830 | 1.890 | 1.750 | 1.780 | 70,146 | -0.02(-1.11%) |
Feb 05, 2018 | 1.730 | 1.810 | 1.720 | 1.800 | 48,032 | +0.05(+2.86%) |
Feb 02, 2018 | 1.673 | 1.780 | 1.664 | 1.750 | 56,750 | -0.04(-2.23%) |
Feb 01, 2018 | 1.650 | 1.830 | 1.650 | 1.790 | 186,428 | +0.01(+0.56%) |
Jan 31, 2018 | 1.860 | 1.929 | 1.750 | 1.780 | 172,696 | -0.07(-3.78%) |
Jan 30, 2018 | 1.780 | 1.780 | 1.750 | 1.850 | 2,646,487 | +0.07(+3.93%) |
Jan 29, 2018 | 1.860 | 1.860 | 1.780 | 1.780 | 30,949 | -0.05(-2.73%) |
Jan 26, 2018 | 1.850 | 1.850 | 1.810 | 1.830 | 52,542 | +0.00(+0.00%) |
Jan 25, 2018 | 1.610 | 1.850 | 1.610 | 1.830 | 91,527 | +0.13(+7.65%) |
Jan 24, 2018 | 1.740 | 1.760 | 1.673 | 1.700 | 27,254 | +0.00(+0.00%) |
Jan 23, 2018 | 1.710 | 1.740 | 1.680 | 1.700 | 37,656 | +0.00(+0.00%) |
Jan 22, 2018 | 1.680 | 1.730 | 1.670 | 1.700 | 39,338 | +0.04(+2.41%) |
Jan 19, 2018 | 1.650 | 1.720 | 1.590 | 1.660 | 54,184 | +0.01(+0.61%) |
Jan 18, 2018 | 1.760 | 1.760 | 1.620 | 1.650 | 19,729 | -0.11(-6.25%) |
Jan 17, 2018 | 1.720 | 1.780 | 1.680 | 1.760 | 59,040 | +0.05(+2.92%) |
Jan 16, 2018 | 1.640 | 1.849 | 1.640 | 1.710 | 69,649 | +0.05(+3.01%) |
Jan 12, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.04(+2.47%) | |
Jan 11, 2018 | 1.620 | 1.660 | 1.580 | 1.620 | 72,186 | +0.02(+1.24%) |
Jan 10, 2018 | 1.630 | 1.630 | 1.570 | 1.600 | 13,900 | -0.03(-1.97%) |
Jan 09, 2018 | 1.740 | 1.740 | 1.610 | 1.632 | 53,925 | -0.11(-6.18%) |
Jan 08, 2018 | 1.810 | 1.840 | 1.668 | 1.740 | 93,101 | -0.05(-2.79%) |
Jan 05, 2018 | 1.750 | 1.829 | 1.729 | 1.790 | 150,986 | +0.06(+3.47%) |
Jan 04, 2018 | 1.669 | 1.770 | 1.669 | 1.730 | 71,964 | +0.03(+1.76%) |
Jan 03, 2018 | 1.700 | 1.709 | 1.670 | 1.700 | 41,298 | +0.02(+1.19%) |
Jan 02, 2018 | 1.670 | 1.739 | 1.630 | 1.680 | 36,460 | -0.01(-0.59%) |
Dec 29, 2017 | 1.690 | 1.690 | 1.690 | 0 | -0.03(-1.74%) | |
Dec 28, 2017 | 1.700 | 1.720 | 1.645 | 1.720 | 62,418 | +0.05(+2.99%) |
Dec 27, 2017 | 1.700 | 1.700 | 1.620 | 1.670 | 47,228 | -0.01(-0.60%) |
Dec 26, 2017 | 1.570 | 1.710 | 1.570 | 1.680 | 93,348 | +0.09(+5.66%) |
Dec 22, 2017 | 1.550 | 1.600 | 1.520 | 1.590 | 53,592 | +0.04(+2.58%) |
Dec 21, 2017 | 1.540 | 1.590 | 1.540 | 1.550 | 46,390 | -0.02(-1.27%) |
Dec 20, 2017 | 1.550 | 1.580 | 1.520 | 1.570 | 107,739 | +0.04(+2.61%) |
Dec 19, 2017 | 1.590 | 1.590 | 1.520 | 1.530 | 62,493 | -0.06(-3.77%) |
Dec 18, 2017 | 1.630 | 1.630 | 1.541 | 1.590 | 121,804 | -0.04(-2.45%) |
Dec 15, 2017 | 1.510 | 1.651 | 1.510 | 1.630 | 191,393 | +0.11(+7.24%) |
Dec 14, 2017 | 1.650 | 1.690 | 1.500 | 1.520 | 235,095 | -0.15(-8.98%) |
Dec 13, 2017 | 1.600 | 1.850 | 1.470 | 1.670 | 2,055,924 | +0.32(+23.70%) |
Dec 12, 2017 | 1.260 | 1.384 | 1.160 | 1.350 | 301,514 | +0.10(+8.00%) |
Dec 11, 2017 | 1.270 | 1.320 | 1.245 | 1.250 | 205,131 | -0.02(-1.57%) |
Dec 08, 2017 | 1.289 | 1.290 | 1.230 | 1.270 | 56,221 | -0.00(-0.01%) |
Dec 07, 2017 | 1.260 | 1.282 | 1.210 | 1.270 | 25,231 | +0.01(+0.80%) |
Dec 06, 2017 | 1.260 | 1.310 | 1.227 | 1.260 | 56,359 | +0.01(+0.80%) |
Dec 05, 2017 | 1.320 | 1.600 | 1.230 | 1.250 | 470,678 | -0.05(-3.85%) |
Dec 04, 2017 | 1.320 | 1.320 | 1.230 | 1.300 | 43,175 | -0.06(-4.41%) |
Dec 01, 2017 | 1.300 | 1.360 | 1.200 | 1.360 | 16,946 | +0.07(+5.43%) |
Nov 30, 2017 | 1.310 | 1.330 | 1.270 | 1.290 | 15,865 | -0.04(-3.01%) |
Nov 29, 2017 | 1.300 | 1.391 | 1.280 | 1.330 | 31,746 | +0.04(+3.10%) |
Nov 28, 2017 | 1.290 | 1.360 | 1.290 | 1.290 | 131,148 | +0.00(+0.01%) |
Nov 27, 2017 | 1.330 | 1.340 | 1.230 | 1.290 | 109,716 | -0.03(-2.28%) |
Nov 24, 2017 | 1.310 | 1.344 | 1.300 | 1.320 | 32,919 | +0.04(+3.13%) |
Nov 22, 2017 | 1.360 | 1.430 | 1.280 | 1.280 | 123,821 | -0.08(-5.88%) |
Nov 21, 2017 | 1.410 | 1.417 | 1.350 | 1.360 | 45,621 | -0.05(-3.55%) |
Nov 20, 2017 | 1.450 | 1.480 | 1.380 | 1.410 | 46,169 | -0.04(-2.76%) |
Nov 17, 2017 | 1.520 | 1.549 | 1.400 | 1.450 | 78,177 | +0.00(+0.00%) |
Nov 16, 2017 | 1.410 | 1.450 | 1.380 | 1.450 | 145,728 | +0.06(+4.31%) |
Nov 15, 2017 | 1.370 | 1.450 | 1.337 | 1.390 | 52,879 | +0.00(+0.01%) |
Nov 14, 2017 | 1.470 | 1.530 | 1.340 | 1.390 | 115,418 | -0.11(-7.33%) |
Nov 13, 2017 | 1.470 | 1.512 | 1.455 | 1.500 | 75,981 | +0.03(+2.04%) |
Nov 10, 2017 | 1.530 | 1.570 | 1.464 | 1.470 | 55,167 | -0.08(-5.16%) |
Nov 09, 2017 | 1.600 | 1.600 | 1.535 | 1.550 | 63,896 | -0.06(-3.73%) |
Nov 08, 2017 | 1.580 | 1.720 | 1.573 | 1.610 | 309,293 | +0.05(+3.21%) |
Nov 07, 2017 | 1.570 | 1.570 | 1.520 | 1.560 | 66,208 | +0.01(+0.65%) |
Nov 06, 2017 | 1.640 | 1.650 | 1.550 | 1.550 | 53,407 | -0.05(-3.13%) |
Nov 03, 2017 | 1.630 | 1.670 | 1.560 | 1.600 | 56,090 | +0.01(+0.62%) |
Nov 02, 2017 | 1.640 | 1.640 | 1.550 | 1.590 | 52,961 | -0.05(-3.04%) |
Nov 01, 2017 | 1.700 | 1.720 | 1.620 | 1.640 | 71,276 | -0.06(-3.53%) |
Oct 31, 2017 | 1.680 | 1.730 | 1.625 | 1.700 | 82,108 | +0.03(+1.80%) |
Oct 30, 2017 | 1.560 | 1.670 | 1.530 | 1.670 | 173,638 | +0.02(+1.21%) |
Oct 27, 2017 | 1.660 | 1.700 | 1.610 | 1.650 | 85,989 | +0.00(+0.00%) |
Oct 26, 2017 | 1.610 | 1.660 | 1.561 | 1.650 | 75,730 | +0.05(+3.12%) |
Oct 25, 2017 | 1.650 | 1.650 | 1.560 | 1.600 | 89,208 | -0.02(-1.23%) |
Oct 24, 2017 | 1.610 | 1.670 | 1.560 | 1.620 | 93,241 | -0.05(-2.91%) |
Oct 23, 2017 | 1.660 | 1.690 | 1.610 | 1.669 | 168,892 | +0.02(+1.13%) |
Oct 20, 2017 | 1.680 | 1.800 | 1.610 | 1.650 | 421,054 | -0.01(-0.60%) |
Oct 19, 2017 | 1.470 | 1.690 | 1.457 | 1.660 | 443,965 | +0.20(+13.70%) |
Oct 18, 2017 | 1.490 | 1.507 | 1.460 | 1.460 | 79,115 | -0.04(-2.67%) |
Oct 17, 2017 | 1.470 | 1.520 | 1.410 | 1.500 | 198,857 | +0.00(+0.00%) |
Oct 16, 2017 | 1.570 | 1.570 | 1.480 | 1.500 | 125,458 | -0.01(-0.66%) |
Oct 13, 2017 | 1.530 | 1.579 | 1.470 | 1.510 | 142,955 | -0.01(-0.66%) |
Oct 12, 2017 | 1.600 | 1.650 | 1.500 | 1.520 | 192,067 | -0.08(-5.00%) |
Oct 11, 2017 | 1.610 | 1.750 | 1.550 | 1.600 | 429,929 | -0.01(-0.62%) |
Oct 10, 2017 | 1.630 | 1.640 | 1.580 | 1.610 | 95,966 | -0.03(-1.83%) |
Oct 09, 2017 | 1.670 | 1.680 | 1.560 | 1.640 | 192,155 | -0.04(-2.38%) |
Oct 06, 2017 | 1.760 | 1.772 | 1.530 | 1.680 | 490,962 | -0.06(-3.45%) |
Oct 05, 2017 | 2.250 | 2.250 | 1.670 | 1.740 | 3,196,103 | -0.95(-35.32%) |
Oct 04, 2017 | 1.520 | 2.820 | 1.510 | 2.690 | 4,569,626 | +1.16(+75.82%) |
Oct 03, 2017 | 1.550 | 1.790 | 1.500 | 1.530 | 455,741 | +0.01(+0.66%) |
Oct 02, 2017 | 1.485 | 1.550 | 1.480 | 1.520 | 80,833 | +0.05(+3.40%) |
Sep 29, 2017 | 1.530 | 1.530 | 1.384 | 1.470 | 56,049 | -0.07(-4.55%) |
Sep 28, 2017 | 1.410 | 1.540 | 1.390 | 1.540 | 81,338 | +0.09(+6.21%) |
Sep 27, 2017 | 1.470 | 1.520 | 1.336 | 1.450 | 105,319 | +0.00(+0.00%) |
Sep 26, 2017 | 1.320 | 1.580 | 1.320 | 1.450 | 524,955 | +0.12(+9.02%) |
Sep 25, 2017 | 1.410 | 1.420 | 1.310 | 1.330 | 12,869 | -0.10(-6.99%) |
Sep 22, 2017 | 1.400 | 1.440 | 1.390 | 1.430 | 11,301 | +0.03(+2.14%) |
Sep 21, 2017 | 1.390 | 1.400 | 1.360 | 1.400 | 5,409 | +0.03(+2.19%) |
Sep 20, 2017 | 1.400 | 1.400 | 1.350 | 1.370 | 13,262 | -0.06(-4.20%) |
Sep 19, 2017 | 1.464 | 1.500 | 1.300 | 1.430 | 36,765 | -0.05(-3.38%) |
Sep 18, 2017 | 1.500 | 1.520 | 1.431 | 1.480 | 17,551 | -0.01(-0.67%) |
Sep 15, 2017 | 1.320 | 1.490 | 1.320 | 1.490 | 94,206 | +0.16(+12.03%) |
Sep 14, 2017 | 1.320 | 1.350 | 1.230 | 1.330 | 148,972 | -0.02(-1.48%) |
Sep 13, 2017 | 1.350 | 1.389 | 1.350 | 1.350 | 186,409 | -0.01(-0.74%) |
Sep 12, 2017 | 1.390 | 1.410 | 1.340 | 1.360 | 101,507 | -0.02(-1.45%) |
Sep 11, 2017 | 1.390 | 1.390 | 1.370 | 1.380 | 21,433 | +0.02(+1.47%) |
Sep 08, 2017 | 1.390 | 1.390 | 1.350 | 1.360 | 66,722 | +0.01(+0.74%) |
Sep 07, 2017 | 1.380 | 1.380 | 1.350 | 1.350 | 42,977 | +0.00(+0.00%) |
Sep 06, 2017 | 1.340 | 1.400 | 1.330 | 1.350 | 38,588 | +0.00(+0.00%) |
Sep 05, 2017 | 1.360 | 1.390 | 1.300 | 1.350 | 223,308 | +0.00(+0.00%) |
Sep 01, 2017 | 1.320 | 1.350 | 1.310 | 1.350 | 54,467 | +0.04(+3.05%) |
Aug 31, 2017 | 1.350 | 1.350 | 1.249 | 1.310 | 51,568 | +0.05(+3.97%) |
Aug 30, 2017 | 1.230 | 1.330 | 1.230 | 1.260 | 24,086 | +0.03(+2.44%) |
Aug 29, 2017 | 1.220 | 1.256 | 1.220 | 1.230 | 3,258 | +0.00(+0.00%) |
Aug 28, 2017 | 1.240 | 1.270 | 1.200 | 1.230 | 71,787 | -0.02(-1.60%) |
Aug 25, 2017 | 1.210 | 1.270 | 1.172 | 1.250 | 19,206 | +0.04(+3.31%) |
Aug 24, 2017 | 1.210 | 1.270 | 1.200 | 1.210 | 118,717 | +0.01(+0.83%) |
Aug 23, 2017 | 1.190 | 1.270 | 1.190 | 1.200 | 143,589 | -0.02(-1.64%) |
Aug 22, 2017 | 1.200 | 1.233 | 1.190 | 1.220 | 89,667 | -0.03(-2.40%) |
Aug 21, 2017 | 1.240 | 1.270 | 1.180 | 1.250 | 149,901 | +0.04(+3.31%) |
Aug 18, 2017 | 1.150 | 1.220 | 1.150 | 1.210 | 479,646 | +0.07(+6.14%) |
Aug 17, 2017 | 1.140 | 1.150 | 1.100 | 1.140 | 7,605 | -0.01(-0.87%) |
Aug 16, 2017 | 1.110 | 1.170 | 1.100 | 1.150 | 61,876 | +0.06(+5.58%) |
Aug 15, 2017 | 1.020 | 1.089 | 1.010 | 1.089 | 33,516 | +0.02(+1.79%) |
Aug 14, 2017 | 1.030 | 1.070 | 1.000 | 1.070 | 26,966 | +0.05(+4.90%) |
Aug 11, 2017 | 0.9500 | 1.020 | 0.9301 | 1.020 | 6,542 | +0.05(+5.15%) |
Aug 10, 2017 | 0.9200 | 1.030 | 0.9200 | 0.9700 | 24,819 | -0.03(-3.00%) |
Aug 09, 2017 | 1.000 | 1.020 | 0.9246 | 1.000 | 25,466 | +0.00(+0.00%) |
Aug 08, 2017 | 0.9974 | 1.000 | 0.9838 | 1.000 | 7,874 | +0.01(+1.01%) |
Aug 07, 2017 | 1.030 | 1.030 | 0.9500 | 0.9900 | 9,892 | -0.04(-3.88%) |
Aug 04, 2017 | 1.015 | 1.030 | 0.9610 | 1.030 | 28,222 | +0.03(+2.49%) |
Aug 03, 2017 | 1.010 | 1.020 | 0.9900 | 1.005 | 6,352 | -0.02(-1.47%) |
Aug 02, 2017 | 1.000 | 1.020 | 1.000 | 1.020 | 8,851 | +0.02(+2.00%) |
Aug 01, 2017 | 1.050 | 1.060 | 0.9900 | 1.000 | 37,481 | -0.06(-5.66%) |
Jul 28, 2017 | 1.060 | 1.060 | 1.060 | 18 | +0.00(+0.00%) | |
Jul 27, 2017 | 1.048 | 1.080 | 1.040 | 1.060 | 4,592 | +0.00(+0.00%) |
Jul 26, 2017 | 1.075 | 1.090 | 1.060 | 1.060 | 1,943 | +0.01(+0.95%) |
Jul 25, 2017 | 1.060 | 1.100 | 1.050 | 1.050 | 18,712 | -0.02(-1.87%) |
Jul 24, 2017 | 1.090 | 1.110 | 1.087 | 1.070 | 3,790 | -0.01(-0.93%) |
Jul 21, 2017 | 1.078 | 1.098 | 1.069 | 1.080 | 5,906 | +0.00(+0.00%) |
Jul 20, 2017 | 1.070 | 1.088 | 1.050 | 1.080 | 5,348 | +0.00(+0.00%) |
Jul 19, 2017 | 1.060 | 1.100 | 1.060 | 1.080 | 23,822 | -0.01(-0.92%) |
Jul 18, 2017 | 1.080 | 1.110 | 1.080 | 1.090 | 8,781 | +0.00(+0.00%) |
Jul 17, 2017 | 1.090 | 1.102 | 1.090 | 1.090 | 5,347 | -0.01(-0.89%) |
Jul 14, 2017 | 1.095 | 1.120 | 1.090 | 1.100 | 7,210 | +0.02(+1.83%) |
Jul 13, 2017 | 1.140 | 1.140 | 1.070 | 1.080 | 21,930 | -0.01(-1.37%) |
Jul 12, 2017 | 1.070 | 1.120 | 1.070 | 1.095 | 3,684 | +0.01(+1.39%) |
Jul 11, 2017 | 1.070 | 1.120 | 1.040 | 1.080 | 23,057 | +0.01(+0.93%) |
Jul 10, 2017 | 1.100 | 1.170 | 1.068 | 1.070 | 8,027 | -0.05(-4.46%) |
Jul 07, 2017 | 1.110 | 1.130 | 1.060 | 1.120 | 8,582 | +0.00(+0.00%) |
Jul 06, 2017 | 1.170 | 1.170 | 1.070 | 1.120 | 14,216 | +0.00(+0.00%) |
Jul 05, 2017 | 1.150 | 1.150 | 1.100 | 1.120 | 17,704 | -0.03(-2.61%) |
Jul 03, 2017 | 1.080 | 1.200 | 1.069 | 1.150 | 19,687 | +0.08(+7.48%) |
Jun 30, 2017 | 1.140 | 1.200 | 1.050 | 1.070 | 65,637 | -0.02(-2.01%) |
Jun 29, 2017 | 1.024 | 1.150 | 1.024 | 1.092 | 20,180 | +0.06(+6.02%) |
Jun 28, 2017 | 0.9900 | 1.080 | 0.9900 | 1.030 | 161,844 | +0.04(+4.04%) |
Jun 27, 2017 | 0.9989 | 1.000 | 0.9900 | 0.9900 | 25,072 | -0.01(-0.99%) |
Jun 26, 2017 | 1.000 | 1.050 | 0.9900 | 0.9999 | 68,504 | +0.00(+0.37%) |
Jun 23, 2017 | 1.060 | 1.084 | 0.9925 | 0.9962 | 108,443 | -0.06(-6.02%) |
Jun 22, 2017 | 1.070 | 1.070 | 1.035 | 1.060 | 56,080 | -0.01(-0.93%) |
Jun 21, 2017 | 1.030 | 1.070 | 1.030 | 1.070 | 66,835 | +0.04(+3.88%) |
Jun 20, 2017 | 1.030 | 1.108 | 1.030 | 1.030 | 72,517 | +0.00(+0.00%) |
Jun 19, 2017 | 1.100 | 1.150 | 1.030 | 1.030 | 98,076 | -0.06(-5.50%) |
Jun 16, 2017 | 1.040 | 1.090 | 1.010 | 1.090 | 169,541 | +0.03(+2.83%) |
Jun 15, 2017 | 1.050 | 1.063 | 0.9513 | 1.060 | 136,184 | -0.00(-0.47%) |
Jun 14, 2017 | 1.120 | 1.150 | 1.050 | 1.065 | 32,864 | -0.07(-6.58%) |
Jun 13, 2017 | 1.160 | 1.257 | 1.020 | 1.140 | 26,790 | -0.13(-10.24%) |
Jun 12, 2017 | 1.220 | 1.280 | 1.110 | 1.270 | 165,591 | +0.06(+4.96%) |
Jun 09, 2017 | 1.250 | 1.258 | 1.210 | 1.210 | 50,566 | -0.05(-3.97%) |
Jun 08, 2017 | 1.280 | 1.280 | 1.250 | 1.260 | 4,897 | -0.02(-1.56%) |
Jun 07, 2017 | 1.235 | 1.340 | 1.210 | 1.280 | 184,887 | +0.04(+3.23%) |
Jun 06, 2017 | 1.250 | 1.370 | 1.230 | 1.240 | 17,957 | -0.01(-0.80%) |
Jun 05, 2017 | 1.260 | 1.270 | 1.220 | 1.250 | 14,667 | -0.01(-0.79%) |
Jun 02, 2017 | 1.190 | 1.260 | 1.190 | 1.260 | 71,766 | +0.08(+6.78%) |
Jun 01, 2017 | 1.200 | 1.215 | 1.180 | 1.180 | 29,113 | +0.00(+0.00%) |
May 31, 2017 | 1.200 | 1.220 | 1.180 | 1.180 | 6,640 | -0.01(-0.84%) |
May 30, 2017 | 1.190 | 1.210 | 1.190 | 1.190 | 5,925 | -0.02(-1.65%) |
May 26, 2017 | 1.200 | 1.210 | 1.180 | 1.210 | 4,511 | +0.02(+1.68%) |
May 25, 2017 | 1.220 | 1.220 | 1.190 | 1.190 | 42,952 | -0.01(-0.83%) |
May 24, 2017 | 1.150 | 1.220 | 1.150 | 1.200 | 228,543 | +0.01(+0.84%) |
May 23, 2017 | 1.180 | 1.250 | 1.180 | 1.190 | 243,899 | +0.00(+0.00%) |
May 22, 2017 | 1.250 | 1.250 | 1.180 | 1.190 | 17,107 | -0.07(-5.56%) |
May 19, 2017 | 1.220 | 1.260 | 1.200 | 1.260 | 6,569 | +0.04(+3.28%) |
May 18, 2017 | 1.202 | 1.260 | 1.180 | 1.220 | 25,670 | +0.04(+3.39%) |
May 17, 2017 | 1.240 | 1.240 | 1.180 | 1.180 | 42,882 | -0.08(-6.35%) |
May 16, 2017 | 1.296 | 1.296 | 1.210 | 1.260 | 39,253 | -0.06(-4.55%) |
May 15, 2017 | 1.220 | 1.320 | 1.200 | 1.320 | 66,911 | +0.08(+6.45%) |
May 12, 2017 | 1.290 | 1.300 | 1.210 | 1.240 | 88,509 | -0.06(-4.62%) |
May 11, 2017 | 1.290 | 1.300 | 1.290 | 1.300 | 59,247 | -0.01(-0.76%) |
May 10, 2017 | 1.280 | 1.310 | 1.280 | 1.310 | 42,484 | +0.01(+0.77%) |
May 09, 2017 | 1.360 | 1.373 | 1.250 | 1.300 | 59,458 | -0.09(-6.47%) |
May 08, 2017 | 1.450 | 1.473 | 1.380 | 1.390 | 286,841 | -0.06(-4.14%) |
May 05, 2017 | 1.470 | 1.470 | 1.420 | 1.450 | 36,991 | +0.01(+0.69%) |
May 04, 2017 | 1.430 | 1.460 | 1.430 | 1.440 | 13,539 | +0.01(+0.54%) |
May 03, 2017 | 1.410 | 1.440 | 1.400 | 1.432 | 25,107 | -0.02(-1.23%) |
May 02, 2017 | 1.450 | 1.490 | 1.380 | 1.450 | 39,236 | +0.00(+0.00%) |