Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.600 | 1.670 | 1.600 | 1.650 | 2,439 | +0.03(+1.85%) |
May 30, 2017 | 1.590 | 1.620 | 1.590 | 1.620 | 8,304 | +0.01(+0.62%) |
May 26, 2017 | 1.610 | 1.610 | 1.592 | 1.610 | 636 | +0.00(+0.00%) |
May 25, 2017 | 1.600 | 1.610 | 1.600 | 1.610 | 4,031 | -0.01(-0.61%) |
May 24, 2017 | 1.620 | 1.620 | 1.585 | 1.620 | 12,411 | +0.03(+1.88%) |
May 23, 2017 | 1.590 | 1.590 | 1.580 | 1.590 | 8,978 | +0.01(+0.63%) |
May 22, 2017 | 1.570 | 1.590 | 1.570 | 1.580 | 8,900 | -0.04(-2.47%) |
May 19, 2017 | 1.590 | 1.620 | 1.560 | 1.620 | 15,410 | +0.03(+1.89%) |
May 18, 2017 | 1.580 | 1.590 | 1.560 | 1.590 | 8,316 | +0.02(+1.27%) |
May 17, 2017 | 1.600 | 1.600 | 1.570 | 1.570 | 3,376 | -0.03(-1.88%) |
May 16, 2017 | 1.580 | 1.600 | 1.550 | 1.600 | 6,849 | +0.02(+1.27%) |
May 15, 2017 | 1.550 | 1.580 | 1.550 | 1.580 | 30,213 | +0.02(+1.28%) |
May 12, 2017 | 1.590 | 1.620 | 1.540 | 1.560 | 90,450 | -0.12(-7.14%) |
May 11, 2017 | 1.650 | 1.690 | 1.650 | 1.680 | 6,010 | +0.06(+3.70%) |
May 10, 2017 | 1.620 | 1.640 | 1.620 | 1.620 | 9,530 | -0.00(-0.29%) |
May 09, 2017 | 1.640 | 1.640 | 1.625 | 1.625 | 4,086 | +0.00(+0.01%) |
May 08, 2017 | 1.640 | 1.640 | 1.620 | 1.625 | 2,002 | -0.02(-0.94%) |
May 05, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 827 | +0.00(+0.31%) |
May 04, 2017 | 1.620 | 1.650 | 1.616 | 1.635 | 8,546 | +0.03(+2.19%) |
May 03, 2017 | 1.650 | 1.650 | 1.600 | 1.600 | 2,442 | +0.01(+0.63%) |
May 02, 2017 | 1.570 | 1.650 | 1.570 | 1.590 | 7,089 | +0.02(+1.27%) |
May 01, 2017 | 1.570 | 1.610 | 1.570 | 1.570 | 12,409 | -0.04(-2.48%) |
Apr 28, 2017 | 1.630 | 1.650 | 1.600 | 1.610 | 30,056 | +0.01(+0.63%) |
Apr 27, 2017 | 1.530 | 1.619 | 1.530 | 1.600 | 27,545 | +0.07(+4.58%) |
Apr 26, 2017 | 1.550 | 1.550 | 1.530 | 1.530 | 2,647 | -0.03(-1.94%) |
Apr 25, 2017 | 1.520 | 1.574 | 1.520 | 1.560 | 64,865 | +0.05(+3.32%) |
Apr 24, 2017 | 1.500 | 1.560 | 1.500 | 1.510 | 12,866 | +0.01(+0.67%) |
Apr 21, 2017 | 1.510 | 1.539 | 1.500 | 1.500 | 32,958 | -0.01(-0.66%) |
Apr 20, 2017 | 1.500 | 1.540 | 1.500 | 1.510 | 60,525 | +0.00(+0.00%) |
Apr 19, 2017 | 1.530 | 1.530 | 1.500 | 1.510 | 16,586 | -0.02(-1.31%) |
Apr 18, 2017 | 1.540 | 1.550 | 1.530 | 1.530 | 3,872 | -0.03(-1.92%) |
Apr 17, 2017 | 1.530 | 1.560 | 1.530 | 1.560 | 1,150 | +0.03(+1.96%) |
Apr 13, 2017 | 1.560 | 1.560 | 1.530 | 1.530 | 246 | -0.02(-1.22%) |
Apr 12, 2017 | 1.560 | 1.560 | 1.530 | 1.549 | 2,140 | +0.02(+1.24%) |
Apr 11, 2017 | 1.550 | 1.560 | 1.530 | 1.530 | 905 | -0.03(-1.92%) |
Apr 10, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 508 | +0.02(+1.30%) |
Apr 07, 2017 | 1.510 | 1.550 | 1.510 | 1.540 | 710 | +0.01(+0.52%) |
Apr 06, 2017 | 1.560 | 1.560 | 1.510 | 1.532 | 7,287 | -0.04(-2.42%) |
Apr 05, 2017 | 1.520 | 1.570 | 1.520 | 1.570 | 3,967 | +0.04(+2.61%) |
Apr 04, 2017 | 1.520 | 1.540 | 1.520 | 1.530 | 3,056 | +0.01(+0.66%) |
Apr 03, 2017 | 1.520 | 1.560 | 1.520 | 1.520 | 4,145 | -0.03(-1.94%) |
Mar 31, 2017 | 1.540 | 1.560 | 1.540 | 1.550 | 3,389 | +0.01(+0.65%) |
Mar 30, 2017 | 1.540 | 1.560 | 1.510 | 1.540 | 8,833 | +0.00(+0.00%) |
Mar 29, 2017 | 1.560 | 1.560 | 1.540 | 1.540 | 345 | +0.01(+0.65%) |
Mar 28, 2017 | 1.560 | 1.560 | 1.530 | 1.530 | 4,374 | -0.03(-1.92%) |
Mar 27, 2017 | 1.510 | 1.560 | 1.510 | 1.560 | 3,211 | +0.05(+3.31%) |
Mar 24, 2017 | 1.550 | 1.550 | 1.500 | 1.510 | 8,220 | -0.01(-0.66%) |
Mar 23, 2017 | 1.510 | 1.560 | 1.510 | 1.520 | 6,121 | -0.02(-1.30%) |
Mar 22, 2017 | 1.550 | 1.550 | 1.538 | 1.540 | 3,375 | +0.03(+1.99%) |
Mar 21, 2017 | 1.500 | 1.570 | 1.500 | 1.510 | 14,733 | -0.02(-1.31%) |
Mar 20, 2017 | 1.520 | 1.570 | 1.520 | 1.530 | 3,257 | -0.01(-0.64%) |
Mar 17, 2017 | 1.560 | 1.570 | 1.530 | 1.540 | 4,123 | -0.03(-1.91%) |
Mar 16, 2017 | 1.550 | 1.570 | 1.543 | 1.570 | 1,861 | +0.02(+1.29%) |
Mar 15, 2017 | 1.500 | 1.585 | 1.500 | 1.550 | 29,345 | +0.02(+1.31%) |
Mar 14, 2017 | 1.550 | 1.550 | 1.470 | 1.530 | 23,134 | -0.02(-1.29%) |
Mar 13, 2017 | 1.540 | 1.600 | 1.520 | 1.550 | 6,340 | +0.02(+1.31%) |
Mar 10, 2017 | 1.550 | 1.600 | 1.510 | 1.530 | 14,306 | -0.03(-1.92%) |
Mar 09, 2017 | 1.520 | 1.600 | 1.510 | 1.560 | 17,397 | +0.04(+2.63%) |
Mar 08, 2017 | 1.500 | 1.550 | 1.500 | 1.520 | 20,177 | +0.04(+2.70%) |
Mar 07, 2017 | 1.550 | 1.560 | 1.480 | 1.480 | 83,280 | -0.12(-7.50%) |
Mar 06, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 7,045 | -0.02(-1.23%) |
Mar 03, 2017 | 1.590 | 1.620 | 1.530 | 1.620 | 27,223 | +0.02(+1.25%) |
Mar 02, 2017 | 1.630 | 1.630 | 1.590 | 1.600 | 5,263 | -0.02(-1.23%) |
Mar 01, 2017 | 1.610 | 1.650 | 1.606 | 1.620 | 10,407 | +0.02(+1.25%) |
Feb 28, 2017 | 1.670 | 1.670 | 1.600 | 1.600 | 8,404 | -0.07(-4.19%) |
Feb 27, 2017 | 1.690 | 1.700 | 1.630 | 1.670 | 18,931 | +0.00(+0.00%) |
Feb 24, 2017 | 1.650 | 1.670 | 1.620 | 1.670 | 49,149 | +0.02(+1.21%) |
Feb 23, 2017 | 1.620 | 1.670 | 1.620 | 1.650 | 19,391 | -0.02(-1.20%) |
Feb 22, 2017 | 1.680 | 1.680 | 1.600 | 1.670 | 33,419 | -0.02(-1.18%) |
Feb 21, 2017 | 1.690 | 1.700 | 1.619 | 1.690 | 32,999 | +0.00(+0.00%) |
Feb 17, 2017 | 1.690 | 1.690 | 1.690 | 0 | +0.08(+4.97%) | |
Feb 16, 2017 | 1.550 | 1.630 | 1.550 | 1.610 | 32,876 | +0.06(+3.87%) |
Feb 15, 2017 | 1.530 | 1.640 | 1.530 | 1.550 | 89,127 | +0.02(+1.31%) |
Feb 14, 2017 | 1.640 | 1.697 | 1.520 | 1.530 | 55,512 | -0.00(-0.01%) |
Feb 13, 2017 | 1.520 | 1.540 | 1.520 | 1.530 | 11,705 | -0.01(-0.64%) |
Feb 10, 2017 | 1.520 | 1.540 | 1.520 | 1.540 | 40,666 | +0.02(+1.32%) |
Feb 09, 2017 | 1.500 | 1.520 | 1.500 | 1.520 | 25,872 | -0.01(-0.65%) |
Feb 08, 2017 | 1.500 | 1.548 | 1.483 | 1.530 | 25,696 | +0.03(+2.00%) |
Feb 07, 2017 | 1.490 | 1.500 | 1.480 | 1.500 | 7,147 | +0.01(+0.67%) |
Feb 06, 2017 | 1.500 | 1.500 | 1.480 | 1.490 | 60,687 | +0.00(+0.00%) |
Feb 03, 2017 | 1.490 | 1.500 | 1.490 | 1.490 | 17,136 | +0.00(+0.00%) |
Feb 02, 2017 | 1.480 | 1.490 | 1.479 | 1.490 | 28,382 | -0.01(-0.67%) |
Feb 01, 2017 | 1.500 | 1.500 | 1.481 | 1.500 | 4,283 | +0.01(+0.67%) |
Jan 31, 2017 | 1.470 | 1.490 | 1.470 | 1.490 | 30,314 | +0.02(+1.36%) |
Jan 30, 2017 | 1.480 | 1.490 | 1.470 | 1.470 | 55,071 | -0.02(-1.34%) |
Jan 27, 2017 | 1.470 | 1.490 | 1.470 | 1.490 | 16,553 | +0.02(+1.36%) |
Jan 26, 2017 | 1.490 | 1.490 | 1.470 | 1.470 | 39,802 | -0.02(-1.34%) |
Jan 25, 2017 | 1.490 | 1.490 | 1.480 | 1.490 | 5,021 | +0.01(+0.68%) |
Jan 24, 2017 | 1.480 | 1.530 | 1.470 | 1.480 | 90,376 | +0.01(+0.68%) |
Jan 23, 2017 | 1.480 | 1.490 | 1.470 | 1.470 | 4,223 | +0.00(+0.00%) |
Jan 20, 2017 | 1.470 | 1.490 | 1.460 | 1.470 | 48,022 | +0.00(+0.00%) |
Jan 19, 2017 | 1.470 | 1.480 | 1.460 | 1.470 | 89,048 | +0.00(+0.00%) |
Jan 18, 2017 | 1.470 | 1.480 | 1.460 | 1.470 | 56,558 | +0.00(+0.00%) |
Jan 17, 2017 | 1.480 | 1.480 | 1.460 | 1.470 | 45,772 | -0.01(-0.68%) |
Jan 13, 2017 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
Jan 12, 2017 | 1.470 | 1.470 | 1.450 | 1.450 | 64,601 | -0.01(-0.96%) |
Jan 11, 2017 | 1.460 | 1.470 | 1.450 | 1.464 | 82,390 | +0.00(+0.28%) |
Jan 10, 2017 | 1.460 | 1.486 | 1.450 | 1.460 | 185,801 | +0.01(+0.69%) |
Jan 09, 2017 | 1.480 | 1.480 | 1.450 | 1.450 | 104,126 | -0.01(-0.79%) |
Jan 06, 2017 | 1.400 | 1.580 | 1.350 | 1.462 | 585,777 | +0.34(+30.49%) |
Jan 04, 2017 | 1.120 | 29 | -0.01(-0.88%) | |||
Jan 03, 2017 | 1.220 | 1.220 | 1.090 | 1.130 | 25,050 | -0.08(-6.26%) |
Dec 30, 2016 | 1.206 | 1.206 | 1.206 | 0 | +0.01(+0.46%) | |
Dec 29, 2016 | 1.120 | 1.200 | 1.120 | 1.200 | 16,382 | +0.03(+3.00%) |
Dec 28, 2016 | 1.150 | 1.165 | 1.110 | 1.165 | 12,292 | +0.01(+0.43%) |
Dec 27, 2016 | 1.160 | 1.200 | 1.160 | 1.160 | 1,819 | -0.02(-1.69%) |
Dec 23, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.04(+3.51%) | |
Dec 22, 2016 | 1.180 | 1.197 | 1.126 | 1.140 | 8,912 | -0.06(-5.00%) |
Dec 21, 2016 | 1.050 | 1.350 | 1.050 | 1.200 | 36,751 | +0.15(+14.29%) |
Dec 20, 2016 | 1.060 | 1.115 | 1.050 | 1.050 | 5,398 | -0.00(-0.01%) |
Dec 19, 2016 | 1.100 | 1.130 | 1.040 | 1.050 | 13,549 | -0.06(-5.40%) |
Dec 16, 2016 | 1.110 | 1.110 | 1.110 | 1.110 | 8,193 | -0.01(-0.89%) |
Dec 15, 2016 | 1.110 | 1.130 | 1.110 | 1.120 | 944 | +0.00(+0.00%) |
Dec 14, 2016 | 1.098 | 1.130 | 1.098 | 1.120 | 1,046 | +0.02(+1.82%) |
Dec 13, 2016 | 1.100 | 1.130 | 1.059 | 1.100 | 16,874 | +0.05(+4.50%) |
Dec 12, 2016 | 1.110 | 1.120 | 0.9749 | 1.053 | 7,041 | -0.06(-5.17%) |
Dec 09, 2016 | 1.100 | 1.150 | 1.087 | 1.110 | 27,632 | +0.04(+3.74%) |
Dec 08, 2016 | 1.130 | 1.190 | 1.070 | 1.070 | 38,526 | -0.06(-5.31%) |
Dec 07, 2016 | 1.000 | 1.130 | 1.000 | 1.130 | 15,854 | +0.12(+11.88%) |
Dec 06, 2016 | 1.050 | 1.100 | 0.9200 | 1.010 | 58,257 | -0.05(-4.72%) |
Dec 05, 2016 | 1.060 | 1.110 | 1.050 | 1.060 | 29,443 | -0.04(-3.72%) |
Dec 02, 2016 | 1.100 | 1.101 | 1.061 | 1.101 | 11,609 | +0.00(+0.09%) |
Dec 01, 2016 | 1.120 | 1.160 | 1.100 | 1.100 | 9,544 | +0.00(+0.00%) |
Nov 30, 2016 | 1.160 | 1.160 | 1.080 | 1.100 | 10,905 | -0.02(-1.79%) |
Nov 29, 2016 | 1.100 | 1.150 | 1.080 | 1.120 | 46,377 | -0.01(-0.88%) |
Nov 28, 2016 | 1.180 | 1.180 | 1.130 | 1.130 | 5,386 | -0.04(-3.42%) |
Nov 25, 2016 | 1.170 | 1.170 | 1.170 | 1.170 | 224 | +0.00(+0.00%) |
Nov 23, 2016 | 1.170 | 1.170 | 1.170 | 0 | -0.02(-1.68%) | |
Nov 22, 2016 | 1.190 | 1.230 | 1.080 | 1.190 | 64,325 | -0.01(-0.83%) |
Nov 21, 2016 | 1.230 | 1.230 | 1.180 | 1.200 | 8,156 | +0.00(+0.00%) |
Nov 18, 2016 | 1.200 | 1.219 | 1.200 | 1.200 | 11,045 | +0.02(+1.54%) |
Nov 17, 2016 | 1.250 | 1.300 | 1.230 | 1.182 | 92,040 | -0.04(-3.31%) |
Nov 16, 2016 | 1.310 | 1.310 | 1.110 | 1.222 | 165,347 | -0.06(-4.51%) |
Nov 15, 2016 | 1.350 | 1.350 | 1.250 | 1.280 | 15,750 | -0.01(-0.78%) |
Nov 14, 2016 | 1.260 | 1.300 | 1.260 | 1.290 | 63,880 | +0.06(+4.88%) |
Nov 11, 2016 | 1.210 | 1.230 | 1.185 | 1.230 | 32,604 | +0.01(+0.82%) |
Nov 10, 2016 | 1.182 | 1.360 | 1.182 | 1.220 | 59,063 | +0.01(+0.83%) |
Nov 09, 2016 | 1.100 | 1.230 | 1.100 | 1.210 | 9,754 | +0.10(+9.01%) |
Nov 08, 2016 | 1.150 | 1.150 | 1.110 | 1.110 | 2,668 | -0.01(-0.89%) |
Nov 07, 2016 | 1.154 | 1.154 | 1.120 | 1.120 | 1,268 | -0.06(-5.08%) |
Nov 04, 2016 | 1.130 | 1.220 | 1.130 | 1.180 | 11,937 | +0.04(+3.51%) |
Nov 03, 2016 | 1.121 | 1.160 | 1.110 | 1.140 | 3,510 | +0.00(+0.00%) |
Nov 02, 2016 | 1.122 | 1.150 | 1.103 | 1.140 | 6,115 | -0.01(-0.87%) |
Nov 01, 2016 | 1.150 | 1.150 | 1.150 | 1.150 | 10,040 | +0.00(+0.00%) |
Oct 31, 2016 | 1.080 | 1.150 | 1.080 | 1.150 | 28,353 | +0.05(+4.55%) |
Oct 28, 2016 | 1.090 | 1.100 | 1.080 | 1.100 | 3,717 | +0.01(+0.92%) |
Oct 27, 2016 | 1.110 | 1.110 | 1.090 | 1.090 | 4,203 | -0.07(-6.39%) |
Oct 26, 2016 | 1.100 | 1.164 | 1.091 | 1.164 | 4,686 | +0.06(+5.85%) |
Oct 25, 2016 | 1.145 | 1.145 | 1.100 | 1.100 | 2,158 | -0.01(-0.90%) |
Oct 24, 2016 | 1.250 | 1.250 | 1.050 | 1.110 | 119,088 | -0.10(-8.26%) |
Oct 21, 2016 | 1.260 | 1.260 | 1.209 | 1.210 | 3,006 | -0.05(-3.97%) |
Oct 20, 2016 | 1.250 | 1.260 | 1.210 | 1.260 | 7,727 | +0.04(+3.28%) |
Oct 19, 2016 | 1.230 | 1.260 | 1.210 | 1.220 | 9,262 | -0.00(-0.01%) |
Oct 18, 2016 | 1.223 | 1.270 | 1.220 | 1.220 | 26,045 | -0.05(-3.93%) |
Oct 17, 2016 | 1.220 | 1.300 | 1.220 | 1.270 | 41,136 | +0.03(+2.41%) |
Oct 14, 2016 | 1.220 | 1.340 | 1.220 | 1.240 | 17,420 | +0.01(+0.82%) |
Oct 13, 2016 | 1.230 | 1.350 | 1.230 | 1.230 | 26,009 | -0.01(-0.81%) |
Oct 12, 2016 | 1.200 | 1.320 | 1.170 | 1.240 | 61,110 | +0.03(+2.57%) |
Oct 11, 2016 | 1.200 | 1.234 | 1.200 | 1.209 | 19,281 | -0.02(-1.72%) |
Oct 10, 2016 | 1.280 | 1.310 | 1.190 | 1.230 | 37,066 | -0.08(-6.11%) |
Oct 07, 2016 | 1.150 | 1.400 | 1.150 | 1.310 | 245,076 | +0.14(+11.97%) |
Oct 06, 2016 | 1.139 | 1.170 | 1.100 | 1.170 | 41,049 | +0.05(+4.46%) |
Oct 05, 2016 | 1.100 | 1.133 | 1.100 | 1.120 | 10,065 | +0.03(+2.75%) |
Oct 04, 2016 | 1.120 | 1.120 | 1.050 | 1.090 | 76,893 | -0.05(-4.39%) |
Oct 03, 2016 | 1.190 | 1.200 | 0.9999 | 1.140 | 267,924 | -0.09(-7.32%) |
Sep 30, 2016 | 1.340 | 1.340 | 1.160 | 1.230 | 173,101 | -0.06(-4.64%) |
Sep 29, 2016 | 1.230 | 1.290 | 1.230 | 1.290 | 9,566 | +0.07(+5.73%) |
Sep 28, 2016 | 1.210 | 1.260 | 1.200 | 1.220 | 12,288 | +0.02(+1.67%) |
Sep 27, 2016 | 1.250 | 1.250 | 1.190 | 1.200 | 6,759 | -0.05(-4.00%) |
Sep 26, 2016 | 1.240 | 1.290 | 1.160 | 1.250 | 98,938 | +0.02(+1.63%) |
Sep 23, 2016 | 1.220 | 1.230 | 1.190 | 1.230 | 14,029 | +0.04(+3.36%) |
Sep 22, 2016 | 1.190 | 1.210 | 1.190 | 1.190 | 14,112 | -0.04(-3.25%) |
Sep 21, 2016 | 1.200 | 1.240 | 1.190 | 1.230 | 8,793 | +0.03(+2.50%) |
Sep 20, 2016 | 1.280 | 1.280 | 1.200 | 1.200 | 8,784 | -0.03(-2.44%) |
Sep 19, 2016 | 1.200 | 1.290 | 1.150 | 1.230 | 77,338 | +0.07(+6.03%) |
Sep 16, 2016 | 1.168 | 1.230 | 1.160 | 1.160 | 18,396 | -0.02(-1.69%) |
Sep 15, 2016 | 1.200 | 1.220 | 1.180 | 1.180 | 16,406 | -0.04(-3.28%) |
Sep 14, 2016 | 1.200 | 1.220 | 1.200 | 1.220 | 1,951 | +0.01(+0.83%) |
Sep 13, 2016 | 1.210 | 1.210 | 1.180 | 1.210 | 20,232 | -0.00(-0.01%) |
Sep 12, 2016 | 1.230 | 1.270 | 1.210 | 1.210 | 8,635 | -0.01(-0.81%) |
Sep 09, 2016 | 1.190 | 1.220 | 1.161 | 1.220 | 14,017 | +0.02(+1.67%) |
Sep 08, 2016 | 1.290 | 1.330 | 1.170 | 1.200 | 62,652 | -0.10(-7.69%) |
Sep 07, 2016 | 1.260 | 1.390 | 1.230 | 1.300 | 173,664 | +0.03(+2.36%) |
Sep 06, 2016 | 1.190 | 1.290 | 1.190 | 1.270 | 34,486 | +0.08(+6.72%) |
Sep 02, 2016 | 1.080 | 1.190 | 1.190 | 1.190 | 119,100 | +0.09(+8.18%) |
Sep 01, 2016 | 1.260 | 1.260 | 1.056 | 1.100 | 138,945 | -0.13(-10.57%) |
Aug 31, 2016 | 1.300 | 1.300 | 1.220 | 1.230 | 72,336 | -0.08(-6.11%) |
Aug 30, 2016 | 1.300 | 1.390 | 1.280 | 1.310 | 102,149 | +0.00(+0.00%) |
Aug 29, 2016 | 1.400 | 1.450 | 1.310 | 1.310 | 111,079 | -0.10(-7.09%) |
Aug 26, 2016 | 1.390 | 1.650 | 1.330 | 1.410 | 748,417 | +0.03(+2.17%) |
Aug 25, 2016 | 1.160 | 1.570 | 1.150 | 1.380 | 1,731,415 | +0.22(+18.97%) |
Aug 24, 2016 | 1.100 | 1.220 | 1.040 | 1.160 | 79,308 | +0.06(+5.45%) |
Aug 23, 2016 | 1.080 | 1.178 | 1.030 | 1.100 | 117,354 | -0.10(-8.33%) |
Aug 22, 2016 | 1.100 | 1.900 | 1.030 | 1.200 | 1,246,335 | +0.49(+69.01%) |
Aug 19, 2016 | 0.6500 | 0.7500 | 0.6500 | 0.7100 | 9,300 | +0.06(+9.23%) |
Aug 18, 2016 | 0.6760 | 0.7242 | 0.6500 | 0.6500 | 3,097 | -0.02(-2.99%) |
Aug 17, 2016 | 0.7020 | 0.7500 | 0.6500 | 0.6700 | 10,860 | -0.06(-8.22%) |
Aug 16, 2016 | 0.6760 | 0.7300 | 0.6750 | 0.7300 | 2,329 | +0.08(+12.31%) |
Aug 15, 2016 | 0.6500 | 0.6548 | 0.6500 | 0.6500 | 1,200 | +0.00(+0.00%) |
Aug 12, 2016 | 0.6621 | 0.6631 | 0.6500 | 0.6500 | 2,744 | -0.00(-0.02%) |
Aug 11, 2016 | 0.6524 | 0.6524 | 0.6500 | 0.6501 | 1,502 | +0.00(+0.02%) |
Aug 10, 2016 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 10,243 | -0.01(-1.52%) |
Aug 09, 2016 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 1,640 | -0.01(-1.49%) |
Aug 08, 2016 | 0.6400 | 0.6800 | 0.6400 | 0.6700 | 1,124 | +0.01(+1.52%) |
Aug 05, 2016 | 0.6700 | 0.7278 | 0.6500 | 0.6600 | 30,301 | -0.08(-10.81%) |
Aug 04, 2016 | 0.7340 | 0.7500 | 0.7220 | 0.7400 | 955 | -0.01(-1.33%) |
Aug 03, 2016 | 0.6800 | 0.7700 | 0.6410 | 0.7500 | 5,447 | -0.01(-1.11%) |
Aug 02, 2016 | 0.7000 | 0.7900 | 0.6514 | 0.7584 | 14,480 | -0.02(-2.72%) |
Aug 01, 2016 | 0.7000 | 0.7901 | 0.6830 | 0.7796 | 9,328 | +0.07(+9.53%) |
Jul 29, 2016 | 0.6838 | 0.7118 | 0.6718 | 0.7118 | 1,175 | +0.02(+2.74%) |
Jul 28, 2016 | 0.7140 | 0.8400 | 0.6598 | 0.6928 | 124,082 | -0.04(-5.10%) |
Jul 27, 2016 | 0.6980 | 0.7300 | 0.6900 | 0.7300 | 12,688 | +0.02(+3.11%) |
Jul 26, 2016 | 0.7300 | 0.7300 | 0.6937 | 0.7080 | 4,934 | -0.01(-0.98%) |
Jul 25, 2016 | 0.6400 | 0.7300 | 0.6400 | 0.7150 | 96,061 | +0.05(+8.32%) |
Jul 22, 2016 | 0.6501 | 0.7700 | 0.6300 | 0.6601 | 345,840 | +0.03(+4.78%) |
Jul 21, 2016 | 0.6389 | 0.8698 | 0.6204 | 0.6300 | 267,278 | +0.01(+2.11%) |
Jul 20, 2016 | 0.6219 | 0.7500 | 0.5500 | 0.6170 | 134,087 | +0.06(+10.22%) |
Jul 19, 2016 | 0.5710 | 0.6538 | 0.5000 | 0.5598 | 57,272 | -0.01(-1.96%) |
Jul 18, 2016 | 0.6833 | 0.7133 | 0.4604 | 0.5710 | 107,549 | -0.11(-16.43%) |
Jul 15, 2016 | 0.5500 | 0.7785 | 0.5500 | 0.6833 | 493,841 | +0.13(+24.24%) |
Jul 14, 2016 | 0.5700 | 0.5700 | 0.4400 | 0.5500 | 85,973 | -0.01(-1.79%) |
Jul 13, 2016 | 0.5460 | 0.5651 | 0.5250 | 0.5600 | 11,755 | +0.03(+5.66%) |
Jul 12, 2016 | 0.5700 | 0.6302 | 0.5000 | 0.5300 | 60,744 | -0.04(-7.02%) |
Jul 11, 2016 | 0.5943 | 0.6800 | 0.5600 | 0.5700 | 79,273 | -0.05(-7.92%) |
Jul 08, 2016 | 0.5000 | 0.8900 | 0.5000 | 0.6190 | 1,219,543 | +0.12(+23.80%) |
Jul 07, 2016 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 50,208 | -0.05(-9.50%) |
Jul 06, 2016 | 0.5800 | 0.5800 | 0.5500 | 0.5525 | 2,281 | -0.01(-1.34%) |
Jul 05, 2016 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 6,629 | +0.03(+4.67%) |
Jul 01, 2016 | 0.5200 | 0.5350 | 0.5350 | 0.5350 | 14,000 | +0.04(+7.02%) |
Jun 30, 2016 | 0.5720 | 0.5720 | 0.4999 | 0.4999 | 12,238 | -0.06(-10.57%) |
Jun 29, 2016 | 0.6200 | 0.6200 | 0.5327 | 0.5590 | 1,058 | -0.00(-0.18%) |
Jun 28, 2016 | 0.6110 | 0.6110 | 0.5300 | 0.5600 | 1,725 | +0.04(+6.67%) |
Jun 27, 2016 | 0.5560 | 0.5560 | 0.5223 | 0.5250 | 11,519 | -0.02(-2.78%) |
Jun 24, 2016 | 0.5316 | 0.5500 | 0.5299 | 0.5400 | 11,972 | +0.01(+1.60%) |
Jun 23, 2016 | 0.5479 | 0.5479 | 0.5315 | 0.5315 | 1,427 | +0.01(+0.95%) |
Jun 22, 2016 | 0.5220 | 0.5265 | 0.5200 | 0.5265 | 60,700 | -0.00(-0.64%) |
Jun 20, 2016 | 0.5200 | 0.5299 | 0.5299 | 0.5299 | 14,500 | +0.01(+2.89%) |
Jun 17, 2016 | 0.6000 | 0.6299 | 0.5100 | 0.5150 | 122,974 | -0.08(-14.17%) |
Jun 14, 2016 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 300 | -0.04(-6.57%) |
Jun 13, 2016 | 0.6000 | 0.6422 | 0.6000 | 0.6422 | 10,316 | +0.04(+7.03%) |
Jun 10, 2016 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 3,600 | -0.01(-1.64%) |
Jun 09, 2016 | 0.6300 | 0.6340 | 0.6000 | 0.6100 | 5,152 | -0.02(-3.17%) |
Jun 08, 2016 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 3,619 | +0.05(+8.55%) |
Jun 07, 2016 | 0.5701 | 0.6300 | 0.5701 | 0.5804 | 15,342 | +0.01(+1.81%) |
Jun 06, 2016 | 0.5460 | 0.5701 | 0.5460 | 0.5701 | 3,982 | +0.04(+7.57%) |
Jun 03, 2016 | 0.5500 | 0.5699 | 0.5100 | 0.5300 | 8,315 | -0.03(-5.78%) |
Jun 02, 2016 | 0.5800 | 0.5998 | 0.5600 | 0.5625 | 12,564 | -0.02(-3.02%) |