Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.000 | 1.000 | 0.9120 | 0.9400 | 101,889 | -0.03(-3.09%) |
Apr 27, 2018 | 0.9200 | 1.000 | 0.9200 | 0.9700 | 105,592 | +0.05(+5.84%) |
Apr 26, 2018 | 0.9500 | 0.9500 | 0.9000 | 0.9165 | 109,844 | +0.01(+0.71%) |
Apr 25, 2018 | 0.9400 | 0.9696 | 0.9100 | 0.9100 | 201,982 | -0.04(-3.73%) |
Apr 24, 2018 | 0.9700 | 0.9798 | 0.9300 | 0.9453 | 185,766 | -0.02(-1.84%) |
Apr 23, 2018 | 1.040 | 1.040 | 0.9501 | 0.9630 | 159,911 | -0.07(-6.50%) |
Apr 20, 2018 | 1.030 | 1.040 | 1.000 | 1.030 | 100,629 | +0.03(+3.00%) |
Apr 19, 2018 | 1.040 | 1.070 | 0.9900 | 1.000 | 222,455 | -0.04(-3.85%) |
Apr 18, 2018 | 1.100 | 1.140 | 1.030 | 1.040 | 276,112 | -0.06(-5.45%) |
Apr 17, 2018 | 1.070 | 1.380 | 1.020 | 1.100 | 1,627,072 | +0.04(+3.77%) |
Apr 16, 2018 | 1.100 | 1.100 | 0.9700 | 1.060 | 113,978 | -0.00(-0.30%) |
Apr 13, 2018 | 0.9805 | 1.100 | 0.9805 | 1.063 | 205,578 | +0.08(+8.48%) |
Apr 12, 2018 | 0.9300 | 1.014 | 0.9201 | 0.9801 | 116,661 | +0.05(+5.39%) |
Apr 11, 2018 | 0.9400 | 0.9500 | 0.9107 | 0.9300 | 50,331 | -0.01(-1.06%) |
Apr 10, 2018 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 103,335 | +0.05(+5.05%) |
Apr 09, 2018 | 0.9000 | 0.9293 | 0.8801 | 0.8948 | 67,208 | -0.02(-2.72%) |
Apr 06, 2018 | 0.9396 | 0.9396 | 0.9000 | 0.9198 | 31,391 | +0.00(+0.26%) |
Apr 05, 2018 | 0.9500 | 0.9500 | 0.8999 | 0.9174 | 101,750 | -0.02(-2.10%) |
Apr 04, 2018 | 0.9100 | 0.9598 | 0.9000 | 0.9371 | 83,569 | +0.02(+1.86%) |
Apr 03, 2018 | 0.9100 | 0.9800 | 0.9100 | 0.9200 | 83,738 | +0.00(+0.44%) |
Apr 02, 2018 | 0.9500 | 0.9500 | 0.9010 | 0.9160 | 151,110 | -0.02(-2.55%) |
Mar 29, 2018 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.9640 | 0.9672 | 0.9400 | 0.9400 | 63,095 | -0.02(-2.41%) |
Mar 27, 2018 | 1.020 | 1.020 | 0.9300 | 0.9632 | 259,299 | -0.02(-2.21%) |
Mar 26, 2018 | 0.9863 | 1.050 | 0.9800 | 0.9850 | 176,399 | +0.00(+0.50%) |
Mar 23, 2018 | 1.010 | 1.039 | 0.9801 | 0.9801 | 126,477 | -0.01(-1.00%) |
Mar 22, 2018 | 1.060 | 1.064 | 0.9800 | 0.9900 | 304,753 | -0.04(-3.88%) |
Mar 21, 2018 | 1.030 | 1.055 | 1.020 | 1.030 | 62,497 | +0.01(+0.98%) |
Mar 20, 2018 | 1.040 | 1.050 | 1.011 | 1.020 | 138,586 | -0.01(-0.97%) |
Mar 19, 2018 | 1.070 | 1.090 | 1.020 | 1.030 | 312,276 | -0.05(-4.54%) |
Mar 16, 2018 | 1.071 | 1.100 | 1.060 | 1.079 | 87,990 | -0.00(-0.09%) |
Mar 15, 2018 | 1.070 | 1.100 | 1.070 | 1.080 | 89,315 | +0.00(+0.00%) |
Mar 14, 2018 | 1.080 | 1.100 | 1.030 | 1.080 | 113,545 | +0.00(+0.00%) |
Mar 13, 2018 | 1.100 | 1.100 | 1.080 | 1.080 | 168,056 | -0.02(-1.82%) |
Mar 12, 2018 | 1.170 | 1.170 | 1.080 | 1.100 | 215,905 | -0.04(-3.51%) |
Mar 09, 2018 | 1.200 | 1.219 | 1.140 | 1.140 | 197,655 | -0.07(-5.79%) |
Mar 08, 2018 | 1.210 | 1.230 | 1.180 | 1.210 | 208,354 | +0.00(+0.00%) |
Mar 07, 2018 | 1.160 | 1.220 | 1.150 | 1.210 | 163,743 | +0.04(+3.42%) |
Mar 06, 2018 | 1.210 | 1.218 | 1.160 | 1.170 | 282,827 | -0.04(-3.31%) |
Mar 05, 2018 | 1.220 | 1.230 | 1.160 | 1.210 | 257,087 | -0.02(-1.63%) |
Mar 02, 2018 | 1.200 | 1.250 | 1.169 | 1.230 | 209,058 | +0.01(+0.82%) |
Mar 01, 2018 | 1.170 | 1.270 | 1.130 | 1.220 | 269,800 | +0.07(+6.09%) |
Feb 28, 2018 | 1.200 | 1.260 | 1.100 | 1.150 | 574,249 | -0.02(-1.71%) |
Feb 27, 2018 | 1.010 | 1.380 | 1.010 | 1.170 | 4,888,149 | +0.14(+13.59%) |
Feb 26, 2018 | 1.070 | 1.070 | 1.030 | 1.030 | 112,049 | -0.02(-1.90%) |
Feb 23, 2018 | 0.9900 | 1.070 | 0.9500 | 1.050 | 273,881 | +0.08(+8.35%) |
Feb 22, 2018 | 1.000 | 0.9100 | 0.9691 | 356,948 | -0.01(-1.11%) | |
Feb 21, 2018 | 0.9900 | 1.020 | 0.9600 | 0.9800 | 440,196 | +0.01(+1.03%) |
Feb 20, 2018 | 1.050 | 1.100 | 0.9600 | 0.9700 | 647,652 | -0.09(-8.49%) |
Feb 16, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.08(-7.02%) | |
Feb 15, 2018 | 1.340 | 1.340 | 1.040 | 1.140 | 1,500,306 | -0.22(-16.18%) |
Feb 14, 2018 | 1.330 | 1.370 | 1.300 | 1.360 | 155,242 | +0.03(+2.26%) |
Feb 13, 2018 | 1.280 | 1.360 | 1.261 | 1.330 | 154,788 | +0.03(+2.32%) |
Feb 12, 2018 | 1.290 | 1.300 | 1.230 | 1.300 | 162,914 | +0.08(+6.55%) |
Feb 09, 2018 | 1.300 | 1.300 | 1.180 | 1.220 | 362,273 | -0.07(-5.43%) |
Feb 08, 2018 | 1.310 | 1.320 | 1.280 | 1.290 | 317,778 | -0.03(-2.27%) |
Feb 07, 2018 | 1.330 | 1.347 | 1.328 | 1.320 | 255,155 | -0.03(-2.22%) |
Feb 06, 2018 | 1.310 | 1.419 | 1.281 | 1.350 | 232,113 | -0.04(-2.88%) |
Feb 05, 2018 | 1.440 | 1.440 | 1.310 | 1.390 | 340,104 | -0.07(-4.79%) |
Feb 02, 2018 | 1.530 | 1.530 | 1.360 | 1.460 | 397,985 | -0.05(-3.31%) |
Feb 01, 2018 | 1.420 | 1.590 | 1.390 | 1.510 | 920,681 | +0.06(+4.14%) |
Jan 31, 2018 | 1.310 | 1.570 | 1.251 | 1.450 | 1,070,109 | +0.13(+9.85%) |
Jan 30, 2018 | 1.380 | 1.380 | 1.365 | 1.320 | 387,298 | -0.07(-5.04%) |
Jan 29, 2018 | 1.420 | 1.420 | 1.350 | 1.390 | 256,070 | -0.02(-1.42%) |
Jan 26, 2018 | 1.360 | 1.440 | 1.340 | 1.410 | 332,361 | +0.04(+2.92%) |
Jan 25, 2018 | 1.380 | 1.399 | 1.340 | 1.370 | 198,966 | -0.01(-0.72%) |
Jan 24, 2018 | 1.420 | 1.430 | 1.350 | 1.380 | 227,062 | -0.04(-2.82%) |
Jan 23, 2018 | 1.430 | 1.450 | 1.360 | 1.420 | 233,952 | -0.03(-2.07%) |
Jan 22, 2018 | 1.430 | 1.455 | 1.350 | 1.450 | 255,912 | +0.05(+3.57%) |
Jan 19, 2018 | 1.310 | 1.430 | 1.310 | 1.400 | 230,178 | +0.09(+6.87%) |
Jan 18, 2018 | 1.400 | 1.410 | 1.220 | 1.310 | 1,108,339 | -0.11(-7.75%) |
Jan 17, 2018 | 1.600 | 1.600 | 1.400 | 1.420 | 1,019,279 | -0.13(-8.39%) |
Jan 16, 2018 | 1.560 | 1.600 | 1.540 | 1.550 | 510,471 | -0.02(-1.27%) |
Jan 12, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.02(-1.26%) | |
Jan 11, 2018 | 1.510 | 1.620 | 1.510 | 1.590 | 768,447 | +0.04(+2.58%) |
Jan 10, 2018 | 1.580 | 1.620 | 1.520 | 1.550 | 972,545 | -0.03(-1.90%) |
Jan 09, 2018 | 1.660 | 1.700 | 1.450 | 1.580 | 1,583,803 | -0.08(-4.82%) |
Jan 08, 2018 | 1.660 | 1.819 | 1.640 | 1.660 | 2,444,504 | -0.02(-0.90%) |
Jan 05, 2018 | 1.430 | 1.750 | 1.400 | 1.675 | 2,863,424 | +0.23(+15.52%) |
Jan 04, 2018 | 1.430 | 1.500 | 1.280 | 1.450 | 1,291,705 | +0.03(+1.88%) |
Jan 03, 2018 | 1.280 | 1.550 | 1.260 | 1.423 | 4,201,154 | +0.19(+15.72%) |
Jan 02, 2018 | 1.100 | 1.240 | 1.090 | 1.230 | 1,949,631 | +0.14(+12.84%) |
Dec 29, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.03(+2.83%) | |
Dec 28, 2017 | 1.050 | 1.090 | 0.9600 | 1.060 | 1,573,175 | +0.01(+0.94%) |
Dec 27, 2017 | 1.100 | 1.140 | 1.010 | 1.050 | 2,174,347 | -0.05(-4.54%) |
Dec 26, 2017 | 1.180 | 1.190 | 0.9980 | 1.100 | 12,180,204 | +0.28(+34.13%) |
Dec 22, 2017 | 0.8150 | 0.8400 | 0.7998 | 0.8201 | 410,653 | +0.01(+0.61%) |
Dec 21, 2017 | 0.8150 | 0.8464 | 0.8150 | 0.8151 | 168,203 | -0.00(-0.60%) |
Dec 20, 2017 | 0.8200 | 0.8365 | 0.8100 | 0.8200 | 208,792 | +0.00(+0.00%) |
Dec 19, 2017 | 0.8300 | 0.8690 | 0.8095 | 0.8200 | 1,149,421 | +0.00(+0.00%) |
Dec 18, 2017 | 0.8200 | 0.8350 | 0.8020 | 0.8200 | 229,609 | +0.00(+0.18%) |
Dec 15, 2017 | 0.8376 | 0.8800 | 0.8010 | 0.8185 | 441,433 | -0.01(-1.39%) |
Dec 14, 2017 | 0.8030 | 0.8380 | 0.8030 | 0.8300 | 301,130 | +0.03(+3.36%) |
Dec 13, 2017 | 0.8086 | 0.8400 | 0.8086 | 0.8030 | 187,862 | -0.03(-3.25%) |
Dec 12, 2017 | 0.8450 | 0.8502 | 0.8000 | 0.8300 | 470,154 | +0.01(+0.61%) |
Dec 11, 2017 | 0.8510 | 0.8800 | 0.8190 | 0.8250 | 313,173 | -0.04(-4.09%) |
Dec 08, 2017 | 0.8600 | 0.8940 | 0.8505 | 0.8602 | 106,840 | +0.01(+1.06%) |
Dec 07, 2017 | 0.8600 | 0.8782 | 0.8500 | 0.8512 | 271,197 | -0.03(-3.27%) |
Dec 06, 2017 | 0.8800 | 0.9085 | 0.8600 | 0.8800 | 362,609 | -0.00(-0.34%) |
Dec 05, 2017 | 0.9110 | 0.9331 | 0.8800 | 0.8830 | 316,460 | -0.05(-4.88%) |
Dec 04, 2017 | 0.9255 | 0.8974 | 0.9283 | 463,034 | +0.00(+0.30%) | |
Dec 01, 2017 | 0.9500 | 0.9548 | 0.8801 | 0.9255 | 308,491 | -0.02(-2.03%) |
Nov 30, 2017 | 0.9547 | 0.9780 | 0.9200 | 0.9447 | 477,507 | -0.02(-2.41%) |
Nov 29, 2017 | 0.9900 | 1.010 | 0.9410 | 0.9680 | 787,965 | +0.04(+4.38%) |
Nov 28, 2017 | 0.9082 | 0.9600 | 0.8692 | 0.9274 | 682,731 | +0.01(+1.36%) |
Nov 27, 2017 | 0.9200 | 0.9201 | 0.8550 | 0.9150 | 972,652 | -0.02(-1.61%) |
Nov 24, 2017 | 1.010 | 1.020 | 0.9116 | 0.9300 | 1,014,429 | -0.05(-5.10%) |
Nov 22, 2017 | 1.140 | 1.200 | 0.9700 | 0.9800 | 8,722,080 | +0.02(+2.08%) |
Nov 21, 2017 | 0.8300 | 0.9700 | 0.8280 | 0.9600 | 3,194,243 | +0.11(+13.05%) |
Nov 20, 2017 | 0.8900 | 0.8900 | 0.8150 | 0.8492 | 361,005 | -0.01(-1.55%) |
Nov 17, 2017 | 0.8391 | 0.8700 | 0.8230 | 0.8626 | 1,320,580 | +0.06(+7.69%) |
Nov 16, 2017 | 0.8050 | 0.8191 | 0.8001 | 0.8010 | 203,816 | -0.00(-0.51%) |
Nov 15, 2017 | 0.8400 | 0.8500 | 0.7855 | 0.8051 | 172,973 | -0.03(-3.81%) |
Nov 14, 2017 | 0.8000 | 0.8500 | 0.7800 | 0.8370 | 404,669 | +0.03(+3.76%) |
Nov 13, 2017 | 0.8100 | 0.8433 | 0.7800 | 0.8067 | 534,366 | -0.03(-3.85%) |
Nov 10, 2017 | 0.7975 | 0.8400 | 0.7975 | 0.8390 | 317,551 | +0.05(+5.89%) |
Nov 09, 2017 | 0.8200 | 0.8301 | 0.7800 | 0.7923 | 306,849 | -0.03(-3.82%) |
Nov 08, 2017 | 0.8300 | 0.8344 | 0.7900 | 0.8238 | 453,203 | -0.01(-0.75%) |
Nov 07, 2017 | 0.8400 | 0.8498 | 0.8200 | 0.8300 | 209,177 | -0.01(-1.54%) |
Nov 06, 2017 | 0.8500 | 0.8700 | 0.8400 | 0.8430 | 414,431 | -0.03(-3.10%) |
Nov 03, 2017 | 0.8500 | 0.8789 | 0.8414 | 0.8700 | 315,500 | +0.02(+1.75%) |
Nov 02, 2017 | 0.8600 | 0.8944 | 0.8500 | 0.8550 | 439,819 | +0.00(+0.55%) |
Nov 01, 2017 | 0.9000 | 0.9000 | 0.8502 | 0.8503 | 592,134 | -0.03(-3.93%) |
Oct 31, 2017 | 1.020 | 1.020 | 0.8800 | 0.8851 | 2,821,786 | -0.00(-0.44%) |
Oct 30, 2017 | 0.8600 | 0.9000 | 0.8543 | 0.8890 | 248,563 | +0.02(+2.18%) |
Oct 27, 2017 | 0.8500 | 0.8880 | 0.8401 | 0.8700 | 316,715 | +0.02(+2.35%) |
Oct 26, 2017 | 0.8450 | 0.8667 | 0.8400 | 0.8500 | 208,787 | -0.01(-0.82%) |
Oct 25, 2017 | 0.9000 | 0.9193 | 0.8351 | 0.8570 | 384,405 | -0.02(-1.91%) |
Oct 24, 2017 | 0.8318 | 0.9500 | 0.8300 | 0.8737 | 1,558,692 | +0.03(+4.02%) |
Oct 23, 2017 | 0.8700 | 0.8700 | 0.8250 | 0.8399 | 627,127 | -0.02(-2.78%) |
Oct 20, 2017 | 0.8889 | 0.8940 | 0.8500 | 0.8639 | 369,232 | -0.02(-1.82%) |
Oct 19, 2017 | 0.8850 | 0.8994 | 0.8600 | 0.8799 | 238,079 | -0.01(-0.58%) |
Oct 18, 2017 | 0.9100 | 0.9300 | 0.8800 | 0.8850 | 557,753 | -0.05(-4.84%) |
Oct 17, 2017 | 0.8820 | 0.9890 | 0.8800 | 0.9300 | 1,205,285 | +0.03(+3.33%) |
Oct 16, 2017 | 0.8800 | 0.9200 | 0.8780 | 0.9000 | 289,485 | +0.02(+2.74%) |
Oct 13, 2017 | 0.9300 | 0.9300 | 0.8600 | 0.8760 | 763,522 | -0.05(-5.09%) |
Oct 12, 2017 | 0.9900 | 0.9900 | 0.9100 | 0.9230 | 602,842 | -0.04(-3.85%) |
Oct 11, 2017 | 1.020 | 1.021 | 0.9500 | 0.9600 | 1,102,042 | -0.04(-3.52%) |
Oct 10, 2017 | 0.9400 | 1.040 | 0.9250 | 0.9950 | 4,010,571 | +0.07(+7.01%) |
Oct 09, 2017 | 0.8800 | 0.9352 | 0.8600 | 0.9298 | 675,578 | +0.05(+5.18%) |
Oct 06, 2017 | 0.9000 | 0.9285 | 0.8610 | 0.8840 | 489,332 | +0.00(+0.45%) |
Oct 05, 2017 | 0.9000 | 0.9200 | 0.8227 | 0.8800 | 912,810 | -0.01(-1.39%) |
Oct 04, 2017 | 0.8900 | 0.9000 | 0.8329 | 0.8924 | 750,191 | -0.01(-0.84%) |
Oct 03, 2017 | 0.9500 | 0.9700 | 0.8711 | 0.9000 | 2,535,947 | +0.04(+4.65%) |
Oct 02, 2017 | 0.8458 | 0.8820 | 0.8300 | 0.8600 | 356,740 | +0.02(+2.38%) |
Sep 29, 2017 | 0.8400 | 0.8998 | 0.8300 | 0.8400 | 602,580 | -0.01(-0.59%) |
Sep 28, 2017 | 0.8820 | 0.9000 | 0.8300 | 0.8450 | 838,788 | -0.05(-6.09%) |
Sep 27, 2017 | 0.9400 | 0.9600 | 0.8616 | 0.8998 | 488,343 | -0.04(-4.28%) |
Sep 26, 2017 | 0.8400 | 0.9900 | 0.8000 | 0.9400 | 2,127,274 | +0.08(+9.88%) |
Sep 25, 2017 | 0.9000 | 0.9000 | 0.8201 | 0.8555 | 1,140,464 | -0.02(-2.81%) |
Sep 22, 2017 | 0.9800 | 0.9800 | 0.8600 | 0.8802 | 1,802,907 | -0.10(-10.18%) |
Sep 21, 2017 | 1.060 | 1.070 | 0.9500 | 0.9800 | 4,974,374 | -0.09(-8.41%) |
Sep 20, 2017 | 1.800 | 2.290 | 0.9504 | 1.070 | 31,479,336 | -0.05(-4.41%) |
Sep 19, 2017 | 1.100 | 1.200 | 1.050 | 1.119 | 276,758 | +0.03(+2.70%) |
Sep 18, 2017 | 1.250 | 1.299 | 1.080 | 1.090 | 355,754 | -0.02(-1.78%) |
Sep 15, 2017 | 1.170 | 1.180 | 1.060 | 1.110 | 134,883 | -0.06(-5.15%) |
Sep 14, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 56,196 | -0.04(-3.31%) |
Sep 13, 2017 | 1.260 | 1.374 | 1.210 | 1.210 | 29,915 | -0.08(-6.20%) |
Sep 12, 2017 | 1.320 | 1.320 | 1.252 | 1.290 | 27,296 | +0.03(+2.46%) |
Sep 11, 2017 | 1.230 | 1.490 | 1.150 | 1.259 | 173,004 | +0.08(+6.69%) |
Sep 08, 2017 | 1.220 | 1.220 | 1.150 | 1.180 | 12,514 | -0.05(-4.07%) |
Sep 07, 2017 | 1.150 | 1.250 | 1.130 | 1.230 | 39,899 | +0.08(+6.96%) |
Sep 06, 2017 | 1.280 | 1.300 | 1.150 | 1.150 | 112,084 | -0.13(-10.16%) |
Sep 05, 2017 | 1.290 | 1.300 | 1.225 | 1.280 | 12,155 | -0.01(-0.78%) |
Sep 01, 2017 | 1.300 | 1.300 | 1.250 | 1.290 | 43,458 | +0.01(+0.78%) |
Aug 31, 2017 | 1.250 | 1.330 | 1.250 | 1.280 | 47,082 | +0.03(+2.40%) |
Aug 30, 2017 | 1.360 | 1.360 | 1.200 | 1.250 | 68,589 | -0.11(-8.09%) |
Aug 29, 2017 | 1.250 | 1.390 | 1.250 | 1.360 | 43,417 | +0.09(+7.09%) |
Aug 28, 2017 | 1.350 | 1.420 | 1.270 | 1.270 | 36,529 | -0.09(-6.62%) |
Aug 25, 2017 | 1.350 | 1.400 | 1.350 | 1.360 | 20,576 | +0.01(+0.74%) |
Aug 24, 2017 | 1.370 | 1.400 | 1.332 | 1.350 | 17,428 | +0.03(+2.27%) |
Aug 23, 2017 | 1.350 | 1.430 | 1.300 | 1.320 | 50,127 | -0.06(-4.35%) |
Aug 22, 2017 | 1.410 | 1.460 | 1.371 | 1.380 | 49,048 | +0.00(+0.00%) |
Aug 21, 2017 | 1.440 | 1.440 | 1.290 | 1.380 | 59,324 | -0.02(-1.43%) |
Aug 18, 2017 | 1.260 | 1.435 | 1.250 | 1.400 | 131,556 | +0.14(+11.11%) |
Aug 17, 2017 | 1.260 | 1.300 | 1.260 | 1.260 | 37,387 | -0.02(-1.56%) |
Aug 16, 2017 | 1.300 | 1.335 | 1.250 | 1.280 | 60,032 | -0.04(-3.03%) |
Aug 15, 2017 | 1.400 | 1.400 | 1.290 | 1.320 | 74,537 | -0.08(-5.71%) |
Aug 14, 2017 | 1.450 | 1.500 | 1.310 | 1.400 | 85,407 | -0.05(-3.45%) |
Aug 11, 2017 | 1.510 | 1.590 | 1.450 | 1.450 | 40,092 | -0.11(-7.05%) |
Aug 10, 2017 | 1.650 | 1.650 | 1.510 | 1.560 | 78,325 | -0.12(-7.14%) |
Aug 09, 2017 | 1.730 | 1.805 | 1.586 | 1.680 | 67,401 | -0.04(-2.33%) |
Aug 08, 2017 | 1.930 | 1.950 | 1.700 | 1.720 | 172,942 | -0.21(-10.88%) |
Aug 07, 2017 | 2.060 | 2.060 | 1.881 | 1.930 | 95,198 | -0.16(-7.87%) |
Aug 04, 2017 | 2.100 | 2.107 | 2.050 | 2.095 | 40,387 | -0.01(-0.25%) |
Aug 03, 2017 | 2.090 | 2.120 | 2.060 | 2.100 | 29,324 | +0.01(+0.48%) |
Aug 02, 2017 | 2.130 | 2.130 | 2.040 | 2.090 | 54,649 | +0.00(+0.20%) |
Aug 01, 2017 | 2.160 | 2.160 | 2.010 | 2.086 | 311,611 | -0.09(-4.32%) |
Jul 31, 2017 | 2.120 | 2.250 | 2.060 | 2.180 | 92,244 | +0.10(+4.81%) |
Jul 28, 2017 | 2.120 | 2.160 | 2.060 | 2.080 | 32,780 | -0.04(-1.89%) |
Jul 27, 2017 | 2.103 | 2.156 | 2.050 | 2.120 | 33,394 | +0.02(+0.95%) |
Jul 26, 2017 | 2.100 | 2.250 | 2.080 | 2.100 | 130,834 | +0.00(+0.00%) |
Jul 25, 2017 | 2.080 | 2.100 | 2.000 | 2.100 | 96,495 | +0.01(+0.48%) |
Jul 24, 2017 | 2.110 | 2.286 | 2.000 | 2.090 | 242,351 | +0.01(+0.48%) |
Jul 21, 2017 | 2.000 | 2.840 | 2.000 | 2.080 | 2,038,140 | +0.11(+5.58%) |
Jul 20, 2017 | 2.040 | 2.050 | 1.960 | 1.970 | 16,931 | -0.05(-2.48%) |
Jul 19, 2017 | 1.980 | 2.030 | 1.950 | 2.020 | 17,169 | +0.05(+2.54%) |
Jul 18, 2017 | 2.010 | 2.050 | 1.930 | 1.970 | 21,653 | +0.01(+0.51%) |
Jul 17, 2017 | 2.050 | 2.080 | 1.930 | 1.960 | 72,338 | -0.11(-5.31%) |
Jul 14, 2017 | 2.060 | 2.096 | 2.000 | 2.070 | 16,547 | +0.01(+0.49%) |
Jul 13, 2017 | 2.030 | 2.080 | 2.010 | 2.060 | 37,254 | +0.03(+1.48%) |
Jul 12, 2017 | 2.110 | 2.200 | 2.000 | 2.030 | 71,379 | -0.11(-5.04%) |
Jul 11, 2017 | 2.095 | 2.220 | 2.050 | 2.138 | 82,797 | +0.08(+3.78%) |
Jul 10, 2017 | 2.080 | 2.180 | 2.050 | 2.060 | 16,006 | -0.05(-2.37%) |
Jul 07, 2017 | 2.161 | 2.189 | 2.050 | 2.110 | 14,995 | -0.04(-1.87%) |
Jul 06, 2017 | 2.170 | 2.195 | 2.150 | 2.150 | 13,691 | -0.02(-1.14%) |
Jul 05, 2017 | 2.180 | 2.300 | 2.100 | 2.175 | 35,705 | +0.00(+0.23%) |
Jul 03, 2017 | 2.290 | 2.590 | 2.155 | 2.170 | 67,631 | -0.12(-5.24%) |
Jun 30, 2017 | 2.407 | 2.407 | 2.270 | 2.290 | 44,168 | -0.04(-1.83%) |
Jun 29, 2017 | 2.400 | 2.589 | 2.170 | 2.333 | 232,289 | -0.03(-1.16%) |
Jun 28, 2017 | 2.000 | 2.400 | 1.900 | 2.360 | 211,001 | +0.33(+16.31%) |
Jun 27, 2017 | 2.180 | 2.180 | 2.000 | 2.029 | 64,949 | -0.15(-6.92%) |
Jun 26, 2017 | 2.250 | 2.250 | 2.150 | 2.180 | 97,059 | -0.03(-1.36%) |
Jun 23, 2017 | 2.210 | 183,206 | -0.05(-2.21%) | |||
Jun 22, 2017 | 1.950 | 2.730 | 1.950 | 2.260 | 2,474,141 | +0.41(+22.16%) |
Jun 21, 2017 | 1.803 | 1.900 | 1.660 | 1.850 | 65,556 | +0.03(+1.65%) |
Jun 20, 2017 | 1.884 | 1.900 | 1.800 | 1.820 | 16,849 | -0.07(-3.70%) |
Jun 19, 2017 | 1.790 | 1.900 | 1.760 | 1.890 | 41,786 | +0.09(+5.00%) |
Jun 16, 2017 | 1.860 | 1.900 | 1.760 | 1.800 | 39,446 | -0.01(-0.55%) |
Jun 15, 2017 | 1.760 | 1.830 | 1.730 | 1.810 | 36,139 | +0.05(+2.84%) |
Jun 14, 2017 | 1.850 | 1.850 | 1.690 | 1.760 | 26,243 | -0.07(-3.83%) |
Jun 13, 2017 | 1.860 | 1.870 | 1.770 | 1.830 | 45,744 | -0.04(-2.39%) |
Jun 12, 2017 | 1.900 | 1.900 | 1.810 | 1.875 | 35,173 | -0.08(-3.86%) |
Jun 09, 2017 | 2.000 | 2.000 | 1.870 | 1.950 | 76,009 | -0.05(-2.50%) |
Jun 08, 2017 | 2.160 | 2.160 | 2.000 | 2.000 | 25,391 | -0.10(-4.77%) |
Jun 07, 2017 | 2.060 | 2.200 | 2.050 | 2.100 | 48,838 | +0.06(+2.95%) |
Jun 06, 2017 | 2.150 | 2.156 | 1.950 | 2.040 | 104,877 | -0.12(-5.56%) |
Jun 05, 2017 | 2.210 | 2.210 | 2.144 | 2.160 | 25,926 | -0.07(-3.14%) |
Jun 02, 2017 | 2.250 | 2.250 | 2.180 | 2.230 | 31,280 | +0.00(+0.18%) |
Jun 01, 2017 | 2.210 | 2.240 | 2.153 | 2.226 | 6,124 | +0.03(+1.18%) |
May 31, 2017 | 2.080 | 2.240 | 2.063 | 2.200 | 45,661 | +0.05(+2.33%) |
May 30, 2017 | 2.200 | 2.240 | 2.074 | 2.150 | 16,683 | -0.05(-2.27%) |
May 26, 2017 | 2.297 | 2.297 | 2.150 | 2.200 | 61,579 | -0.10(-4.35%) |
May 25, 2017 | 2.387 | 2.387 | 2.250 | 2.300 | 11,714 | -0.09(-3.77%) |
May 24, 2017 | 2.350 | 2.440 | 2.329 | 2.390 | 17,001 | +0.07(+3.02%) |
May 23, 2017 | 2.438 | 2.438 | 2.280 | 2.320 | 11,938 | -0.06(-2.52%) |
May 22, 2017 | 2.433 | 2.440 | 2.250 | 2.380 | 13,378 | -0.01(-0.42%) |
May 19, 2017 | 2.320 | 2.430 | 2.240 | 2.390 | 29,416 | -0.03(-1.24%) |
May 18, 2017 | 2.420 | 2.420 | 2.220 | 2.420 | 33,558 | +0.11(+4.76%) |
May 17, 2017 | 2.430 | 2.450 | 2.250 | 2.310 | 35,219 | -0.12(-4.94%) |
May 16, 2017 | 2.440 | 2.450 | 2.300 | 2.430 | 23,296 | +0.03(+1.25%) |
May 15, 2017 | 2.446 | 2.450 | 2.310 | 2.400 | 31,301 | +0.04(+1.69%) |
May 12, 2017 | 2.370 | 2.400 | 2.306 | 2.360 | 30,504 | -0.02(-0.84%) |
May 11, 2017 | 2.100 | 2.380 | 2.100 | 2.380 | 37,308 | +0.11(+4.85%) |
May 10, 2017 | 2.300 | 2.300 | 2.132 | 2.270 | 82,657 | -0.02(-0.87%) |
May 09, 2017 | 2.250 | 2.300 | 2.100 | 2.290 | 56,708 | +0.05(+2.23%) |
May 08, 2017 | 2.312 | 2.312 | 2.190 | 2.240 | 28,009 | -0.01(-0.44%) |
May 05, 2017 | 2.390 | 2.440 | 2.200 | 2.250 | 68,859 | -0.16(-6.64%) |
May 04, 2017 | 2.580 | 2.600 | 2.300 | 2.410 | 52,112 | -0.17(-6.59%) |
May 03, 2017 | 2.570 | 2.580 | 2.400 | 2.580 | 36,662 | +0.03(+1.18%) |
May 02, 2017 | 2.550 | 2.640 | 2.550 | 2.550 | 47,441 | -0.03(-1.16%) |