Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.190 | 2.209 | 2.100 | 2.120 | 429,547 | -0.04(-1.85%) |
May 30, 2017 | 2.140 | 2.198 | 2.140 | 2.160 | 254,990 | +0.02(+0.93%) |
May 26, 2017 | 2.190 | 2.237 | 2.130 | 2.140 | 329,016 | -0.03(-1.38%) |
May 25, 2017 | 2.120 | 2.180 | 2.120 | 2.170 | 241,681 | +0.04(+1.88%) |
May 24, 2017 | 2.150 | 2.150 | 2.084 | 2.130 | 346,018 | +0.01(+0.47%) |
May 23, 2017 | 2.090 | 2.160 | 2.050 | 2.120 | 395,190 | +0.03(+1.44%) |
May 22, 2017 | 2.130 | 2.179 | 2.015 | 2.090 | 606,673 | -0.03(-1.42%) |
May 19, 2017 | 2.240 | 2.350 | 2.100 | 2.120 | 1,036,560 | -0.11(-4.93%) |
May 18, 2017 | 2.020 | 2.270 | 2.011 | 2.230 | 1,750,214 | +0.22(+10.95%) |
May 17, 2017 | 2.120 | 2.200 | 1.950 | 2.010 | 1,487,316 | -0.10(-4.74%) |
May 16, 2017 | 2.050 | 2.160 | 2.050 | 2.110 | 864,989 | +0.09(+4.46%) |
May 15, 2017 | 1.960 | 2.140 | 1.950 | 2.020 | 1,128,541 | +0.07(+3.59%) |
May 12, 2017 | 1.820 | 1.960 | 1.810 | 1.950 | 858,929 | +0.11(+5.98%) |
May 11, 2017 | 1.850 | 1.850 | 1.760 | 1.840 | 320,368 | +0.01(+0.55%) |
May 10, 2017 | 1.790 | 1.850 | 1.770 | 1.830 | 567,686 | +0.03(+1.67%) |
May 09, 2017 | 1.740 | 1.820 | 1.731 | 1.800 | 294,652 | +0.07(+4.05%) |
May 08, 2017 | 1.690 | 1.740 | 1.680 | 1.730 | 330,899 | +0.04(+2.37%) |
May 05, 2017 | 1.740 | 1.740 | 1.640 | 1.690 | 383,607 | -0.03(-1.74%) |
May 04, 2017 | 1.770 | 1.790 | 1.690 | 1.720 | 327,778 | -0.04(-2.27%) |
May 03, 2017 | 1.780 | 1.805 | 1.720 | 1.760 | 276,509 | -0.02(-1.12%) |
May 02, 2017 | 1.790 | 1.805 | 1.740 | 1.780 | 309,225 | -0.02(-1.11%) |
May 01, 2017 | 1.850 | 1.880 | 1.770 | 1.800 | 293,985 | -0.04(-2.17%) |
Apr 28, 2017 | 1.850 | 1.890 | 1.792 | 1.840 | 473,793 | +0.03(+1.66%) |
Apr 27, 2017 | 1.870 | 1.870 | 1.780 | 1.810 | 450,728 | -0.04(-2.16%) |
Apr 26, 2017 | 1.650 | 1.870 | 1.648 | 1.850 | 807,874 | +0.19(+11.45%) |
Apr 25, 2017 | 1.650 | 1.700 | 1.633 | 1.660 | 380,862 | +0.00(+0.00%) |
Apr 24, 2017 | 1.670 | 1.680 | 1.640 | 1.660 | 276,426 | -0.01(-0.60%) |
Apr 21, 2017 | 1.690 | 1.700 | 1.620 | 1.670 | 603,464 | +0.01(+0.60%) |
Apr 20, 2017 | 1.640 | 1.720 | 1.640 | 1.660 | 455,789 | +0.02(+1.22%) |
Apr 19, 2017 | 1.680 | 1.700 | 1.640 | 1.640 | 358,821 | -0.04(-2.38%) |
Apr 18, 2017 | 1.700 | 1.735 | 1.680 | 1.680 | 146,750 | -0.03(-1.75%) |
Apr 17, 2017 | 1.760 | 1.760 | 1.650 | 1.710 | 242,861 | -0.05(-2.84%) |
Apr 13, 2017 | 1.740 | 1.780 | 1.670 | 1.760 | 432,961 | +0.02(+1.15%) |
Apr 12, 2017 | 1.790 | 1.810 | 1.730 | 1.740 | 589,290 | -0.04(-2.25%) |
Apr 11, 2017 | 1.770 | 1.810 | 1.760 | 1.780 | 432,536 | +0.02(+1.14%) |
Apr 10, 2017 | 1.740 | 1.810 | 1.710 | 1.760 | 286,717 | +0.01(+0.57%) |
Apr 07, 2017 | 1.770 | 1.800 | 1.720 | 1.750 | 375,736 | -0.03(-1.69%) |
Apr 06, 2017 | 1.730 | 1.800 | 1.650 | 1.780 | 916,026 | +0.05(+2.89%) |
Apr 05, 2017 | 1.730 | 1.850 | 1.710 | 1.730 | 1,013,791 | -0.07(-3.89%) |
Apr 04, 2017 | 1.900 | 1.905 | 1.740 | 1.800 | 1,651,598 | -0.11(-5.76%) |
Apr 03, 2017 | 1.930 | 1.976 | 1.900 | 1.910 | 652,295 | -0.04(-2.05%) |
Mar 31, 2017 | 1.990 | 2.027 | 1.940 | 1.950 | 671,033 | -0.04(-2.01%) |
Mar 30, 2017 | 1.940 | 2.065 | 1.930 | 1.990 | 1,042,100 | +0.03(+1.53%) |
Mar 29, 2017 | 1.880 | 2.020 | 1.860 | 1.960 | 1,126,244 | +0.06(+3.16%) |
Mar 28, 2017 | 2.020 | 2.170 | 1.830 | 1.900 | 2,712,192 | -0.11(-5.47%) |
Mar 27, 2017 | 1.720 | 2.065 | 1.630 | 2.010 | 4,484,836 | +0.31(+18.24%) |
Mar 24, 2017 | 1.650 | 1.730 | 1.620 | 1.700 | 867,302 | +0.02(+1.19%) |
Mar 23, 2017 | 1.660 | 1.730 | 1.620 | 1.680 | 576,185 | +0.00(+0.00%) |
Mar 22, 2017 | 1.670 | 1.776 | 1.580 | 1.680 | 1,904,421 | -0.02(-1.18%) |
Mar 21, 2017 | 1.710 | 1.780 | 1.650 | 1.700 | 1,757,217 | +0.04(+2.41%) |
Mar 20, 2017 | 1.560 | 1.810 | 1.510 | 1.660 | 3,994,589 | +0.12(+7.79%) |
Mar 17, 2017 | 1.460 | 1.640 | 1.440 | 1.540 | 1,489,322 | +0.03(+1.99%) |
Mar 16, 2017 | 1.570 | 1.610 | 1.360 | 1.510 | 3,948,884 | -0.04(-2.58%) |
Mar 15, 2017 | 1.390 | 1.760 | 1.310 | 1.550 | 25,195,872 | +0.38(+32.48%) |
Mar 14, 2017 | 1.150 | 1.230 | 1.120 | 1.170 | 1,900,531 | +0.03(+2.63%) |
Mar 13, 2017 | 1.120 | 1.150 | 1.110 | 1.140 | 397,107 | +0.03(+2.70%) |
Mar 10, 2017 | 1.130 | 1.130 | 1.110 | 1.110 | 124,116 | +0.00(+0.00%) |
Mar 09, 2017 | 1.110 | 1.130 | 1.100 | 1.110 | 232,122 | -0.01(-0.89%) |
Mar 08, 2017 | 1.120 | 1.130 | 1.100 | 1.120 | 220,920 | +0.00(+0.00%) |
Mar 07, 2017 | 1.130 | 1.140 | 1.120 | 1.120 | 247,191 | -0.01(-0.88%) |
Mar 06, 2017 | 1.170 | 1.180 | 1.130 | 1.130 | 359,646 | -0.04(-3.42%) |
Mar 03, 2017 | 1.180 | 1.180 | 1.150 | 1.170 | 302,665 | +0.00(+0.00%) |
Mar 02, 2017 | 1.160 | 1.180 | 1.145 | 1.170 | 420,424 | +0.02(+1.74%) |
Mar 01, 2017 | 1.110 | 1.160 | 1.110 | 1.150 | 824,270 | +0.02(+1.77%) |
Feb 28, 2017 | 1.120 | 1.140 | 1.100 | 1.130 | 658,429 | +0.00(+0.00%) |
Feb 27, 2017 | 1.100 | 1.130 | 1.100 | 1.130 | 229,829 | +0.03(+2.73%) |
Feb 24, 2017 | 1.100 | 1.120 | 1.080 | 1.100 | 247,694 | +0.00(+0.00%) |
Feb 23, 2017 | 1.130 | 1.130 | 1.080 | 1.100 | 310,214 | -0.02(-1.79%) |
Feb 22, 2017 | 1.130 | 1.150 | 1.120 | 1.120 | 183,012 | -0.01(-0.88%) |
Feb 21, 2017 | 1.160 | 1.160 | 1.130 | 1.130 | 193,706 | -0.02(-1.74%) |
Feb 17, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Feb 16, 2017 | 1.140 | 1.150 | 1.110 | 1.120 | 279,508 | -0.01(-0.88%) |
Feb 15, 2017 | 1.130 | 1.150 | 1.120 | 1.130 | 139,791 | -0.01(-0.88%) |
Feb 14, 2017 | 1.120 | 1.140 | 1.100 | 1.140 | 210,052 | +0.03(+2.70%) |
Feb 13, 2017 | 1.120 | 1.150 | 1.110 | 1.110 | 190,808 | -0.02(-1.77%) |
Feb 10, 2017 | 1.150 | 1.150 | 1.120 | 1.130 | 346,470 | -0.01(-0.88%) |
Feb 09, 2017 | 1.120 | 1.150 | 1.120 | 1.140 | 112,774 | +0.02(+1.79%) |
Feb 08, 2017 | 1.140 | 1.142 | 1.110 | 1.120 | 123,344 | -0.01(-0.88%) |
Feb 07, 2017 | 1.130 | 1.150 | 1.100 | 1.130 | 182,686 | +0.00(+0.00%) |
Feb 06, 2017 | 1.130 | 1.150 | 1.130 | 1.130 | 204,145 | -0.02(-1.74%) |
Feb 03, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 228,465 | -0.01(-0.86%) |
Feb 02, 2017 | 1.130 | 1.160 | 1.120 | 1.160 | 120,602 | +0.01(+0.87%) |
Feb 01, 2017 | 1.110 | 1.170 | 1.110 | 1.150 | 414,157 | +0.03(+2.68%) |
Jan 31, 2017 | 1.070 | 1.130 | 1.050 | 1.120 | 393,403 | +0.03(+2.75%) |
Jan 30, 2017 | 1.100 | 1.130 | 1.030 | 1.090 | 606,059 | -0.02(-1.80%) |
Jan 27, 2017 | 1.120 | 1.130 | 1.090 | 1.110 | 469,360 | -0.02(-1.77%) |
Jan 26, 2017 | 1.150 | 1.170 | 1.120 | 1.130 | 368,699 | -0.02(-1.74%) |
Jan 25, 2017 | 1.140 | 1.180 | 1.130 | 1.150 | 273,955 | +0.00(+0.00%) |
Jan 24, 2017 | 1.180 | 1.180 | 1.120 | 1.150 | 577,013 | -0.03(-2.54%) |
Jan 23, 2017 | 1.180 | 1.210 | 1.150 | 1.180 | 341,067 | -0.01(-0.84%) |
Jan 20, 2017 | 1.190 | 1.210 | 1.160 | 1.190 | 348,657 | -0.01(-0.83%) |
Jan 19, 2017 | 1.220 | 1.240 | 1.160 | 1.200 | 322,740 | -0.02(-1.64%) |
Jan 18, 2017 | 1.220 | 1.240 | 1.200 | 1.220 | 364,197 | -0.01(-0.81%) |
Jan 17, 2017 | 1.250 | 1.270 | 1.170 | 1.230 | 562,998 | -0.01(-0.81%) |
Jan 13, 2017 | 1.240 | 1.240 | 1.240 | 0 | +0.06(+5.08%) | |
Jan 12, 2017 | 1.170 | 1.200 | 1.130 | 1.180 | 628,484 | +0.02(+1.72%) |
Jan 11, 2017 | 1.140 | 1.170 | 1.090 | 1.160 | 867,947 | +0.02(+1.75%) |
Jan 10, 2017 | 1.160 | 1.190 | 1.120 | 1.140 | 379,271 | -0.03(-2.56%) |
Jan 09, 2017 | 1.170 | 1.180 | 1.120 | 1.170 | 395,196 | +0.01(+0.86%) |
Jan 06, 2017 | 1.150 | 1.180 | 1.100 | 1.160 | 457,147 | +0.01(+0.87%) |
Jan 05, 2017 | 1.220 | 1.230 | 1.150 | 1.150 | 946,173 | -0.04(-3.36%) |
Jan 04, 2017 | 1.130 | 1.270 | 1.090 | 1.190 | 2,584,198 | +0.06(+5.31%) |
Jan 03, 2017 | 1.040 | 1.130 | 1.020 | 1.130 | 709,013 | +0.08(+7.62%) |
Dec 30, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) | |
Dec 29, 2016 | 1.070 | 1.070 | 1.010 | 1.020 | 657,111 | -0.05(-4.67%) |
Dec 28, 2016 | 1.060 | 1.080 | 1.060 | 1.070 | 387,060 | +0.01(+0.94%) |
Dec 27, 2016 | 1.090 | 1.110 | 1.050 | 1.060 | 473,837 | -0.03(-2.75%) |
Dec 23, 2016 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 1.090 | 1.110 | 1.040 | 1.090 | 402,077 | +0.00(+0.00%) |
Dec 21, 2016 | 1.120 | 1.121 | 1.010 | 1.090 | 1,336,460 | -0.04(-3.54%) |
Dec 20, 2016 | 1.180 | 1.180 | 1.120 | 1.130 | 375,803 | -0.03(-2.59%) |
Dec 19, 2016 | 1.170 | 1.170 | 1.140 | 1.160 | 135,705 | +0.00(+0.00%) |
Dec 16, 2016 | 1.170 | 1.190 | 1.110 | 1.160 | 394,796 | -0.02(-1.36%) |
Dec 15, 2016 | 1.210 | 1.210 | 1.160 | 1.176 | 540,021 | +0.01(+0.51%) |
Dec 14, 2016 | 1.190 | 1.210 | 1.140 | 1.170 | 347,042 | +0.00(+0.00%) |
Dec 13, 2016 | 1.150 | 1.170 | 1.130 | 1.170 | 249,704 | +0.01(+0.86%) |
Dec 12, 2016 | 1.160 | 1.180 | 1.130 | 1.160 | 346,258 | -0.02(-1.69%) |
Dec 09, 2016 | 1.150 | 1.195 | 1.150 | 1.180 | 367,065 | +0.03(+2.61%) |
Dec 08, 2016 | 1.150 | 1.180 | 1.100 | 1.150 | 543,163 | +0.03(+2.68%) |
Dec 07, 2016 | 1.150 | 1.160 | 1.100 | 1.120 | 530,656 | -0.03(-2.61%) |
Dec 06, 2016 | 1.150 | 1.170 | 1.120 | 1.150 | 248,514 | +0.00(+0.00%) |
Dec 05, 2016 | 1.090 | 1.180 | 1.090 | 1.150 | 741,036 | +0.05(+4.55%) |
Dec 02, 2016 | 1.080 | 1.100 | 1.050 | 1.100 | 332,458 | +0.03(+2.80%) |
Dec 01, 2016 | 1.100 | 1.100 | 1.065 | 1.070 | 385,251 | -0.02(-1.83%) |
Nov 30, 2016 | 1.140 | 1.140 | 1.080 | 1.090 | 625,867 | -0.03(-2.68%) |
Nov 29, 2016 | 1.150 | 1.150 | 1.100 | 1.120 | 226,820 | -0.02(-1.75%) |
Nov 28, 2016 | 1.160 | 1.170 | 1.120 | 1.140 | 302,318 | -0.01(-0.87%) |
Nov 25, 2016 | 1.130 | 1.150 | 1.094 | 1.150 | 63,453 | +0.03(+2.68%) |
Nov 23, 2016 | 1.120 | 1.120 | 1.120 | 0 | +0.04(+3.70%) | |
Nov 22, 2016 | 1.220 | 1.250 | 1.060 | 1.080 | 1,358,132 | -0.14(-11.48%) |
Nov 21, 2016 | 1.190 | 1.230 | 1.170 | 1.220 | 1,030,750 | +0.05(+4.27%) |
Nov 18, 2016 | 1.090 | 1.180 | 1.070 | 1.170 | 1,132,501 | +0.07(+6.36%) |
Nov 17, 2016 | 1.100 | 1.140 | 1.070 | 1.100 | 437,824 | -0.01(-0.90%) |
Nov 16, 2016 | 1.150 | 1.176 | 1.090 | 1.110 | 615,664 | -0.03(-2.63%) |
Nov 15, 2016 | 1.130 | 1.190 | 1.130 | 1.140 | 521,045 | +0.00(+0.00%) |
Nov 14, 2016 | 1.170 | 1.200 | 1.120 | 1.140 | 869,393 | +0.00(+0.00%) |
Nov 11, 2016 | 1.030 | 1.150 | 1.030 | 1.140 | 923,237 | +0.09(+8.57%) |
Nov 10, 2016 | 1.010 | 1.080 | 1.010 | 1.050 | 594,364 | +0.02(+1.94%) |
Nov 09, 2016 | 0.9744 | 1.060 | 0.9600 | 1.030 | 519,244 | +0.02(+1.98%) |
Nov 08, 2016 | 0.9895 | 1.090 | 0.9700 | 1.010 | 319,686 | +0.02(+2.27%) |
Nov 07, 2016 | 0.9941 | 1.020 | 0.9731 | 0.9876 | 385,322 | +0.02(+2.26%) |
Nov 04, 2016 | 0.9600 | 1.000 | 0.9501 | 0.9658 | 378,951 | +0.01(+0.60%) |
Nov 03, 2016 | 0.9668 | 1.020 | 0.9500 | 0.9600 | 445,313 | -0.01(-0.62%) |
Nov 02, 2016 | 1.020 | 1.040 | 0.9600 | 0.9660 | 646,603 | -0.07(-7.12%) |
Nov 01, 2016 | 1.030 | 1.060 | 1.010 | 1.040 | 692,213 | -0.01(-0.95%) |
Oct 31, 2016 | 1.130 | 1.140 | 1.030 | 1.050 | 1,400,696 | +0.07(+6.92%) |
Oct 28, 2016 | 1.050 | 1.070 | 0.9414 | 0.9820 | 964,759 | -0.07(-6.48%) |
Oct 27, 2016 | 1.070 | 1.090 | 1.040 | 1.050 | 497,167 | +0.01(+0.96%) |
Oct 26, 2016 | 1.120 | 1.130 | 1.010 | 1.040 | 1,852,444 | -0.11(-9.57%) |
Oct 25, 2016 | 1.190 | 1.200 | 1.150 | 1.150 | 534,871 | -0.06(-4.96%) |
Oct 24, 2016 | 1.260 | 1.270 | 1.200 | 1.210 | 572,272 | -0.02(-1.63%) |
Oct 21, 2016 | 1.220 | 1.250 | 1.190 | 1.230 | 504,279 | +0.01(+0.82%) |
Oct 20, 2016 | 1.230 | 1.230 | 1.160 | 1.220 | 651,173 | +0.01(+0.83%) |
Oct 19, 2016 | 1.270 | 1.270 | 1.180 | 1.210 | 941,623 | -0.04(-3.20%) |
Oct 18, 2016 | 1.290 | 1.320 | 1.220 | 1.250 | 738,330 | -0.03(-2.34%) |
Oct 17, 2016 | 1.350 | 1.390 | 1.280 | 1.280 | 762,360 | -0.07(-5.19%) |
Oct 14, 2016 | 1.430 | 1.431 | 1.320 | 1.350 | 904,651 | -0.04(-2.88%) |
Oct 13, 2016 | 1.230 | 1.420 | 1.230 | 1.390 | 2,010,144 | +0.13(+10.32%) |
Oct 12, 2016 | 1.250 | 1.290 | 1.210 | 1.260 | 853,055 | +0.01(+0.80%) |
Oct 11, 2016 | 1.300 | 1.320 | 1.220 | 1.250 | 1,385,550 | -0.07(-5.30%) |
Oct 10, 2016 | 1.350 | 1.390 | 1.290 | 1.320 | 1,097,313 | -0.04(-2.94%) |
Oct 07, 2016 | 1.400 | 1.420 | 1.340 | 1.360 | 669,110 | -0.03(-2.16%) |
Oct 06, 2016 | 1.430 | 1.450 | 1.310 | 1.390 | 2,382,493 | -0.07(-4.79%) |
Oct 05, 2016 | 1.280 | 1.580 | 1.230 | 1.460 | 17,414,398 | +0.34(+30.36%) |
Oct 04, 2016 | 1.150 | 1.190 | 1.090 | 1.120 | 243,688 | -0.03(-2.61%) |
Oct 03, 2016 | 1.090 | 1.160 | 1.080 | 1.150 | 444,905 | +0.06(+5.50%) |
Sep 30, 2016 | 1.140 | 1.140 | 1.070 | 1.090 | 513,620 | -0.03(-2.68%) |
Sep 29, 2016 | 1.130 | 1.160 | 1.110 | 1.120 | 178,890 | -0.03(-2.61%) |
Sep 28, 2016 | 1.180 | 1.190 | 1.110 | 1.150 | 421,788 | -0.02(-1.71%) |
Sep 27, 2016 | 1.180 | 1.210 | 1.150 | 1.170 | 243,196 | +0.00(+0.00%) |
Sep 26, 2016 | 1.230 | 1.240 | 1.161 | 1.170 | 963,637 | -0.08(-6.40%) |
Sep 23, 2016 | 1.140 | 1.350 | 1.130 | 1.250 | 3,125,267 | +0.14(+12.61%) |
Sep 22, 2016 | 1.110 | 1.150 | 1.060 | 1.110 | 894,335 | +0.02(+1.83%) |
Sep 21, 2016 | 1.050 | 1.100 | 1.040 | 1.090 | 806,412 | +0.03(+2.83%) |
Sep 20, 2016 | 1.040 | 1.070 | 1.020 | 1.060 | 537,029 | +0.03(+2.91%) |
Sep 19, 2016 | 1.030 | 1.040 | 1.000 | 1.030 | 375,978 | +0.04(+4.04%) |
Sep 16, 2016 | 1.030 | 1.046 | 0.9900 | 0.9900 | 455,057 | -0.03(-2.94%) |
Sep 15, 2016 | 0.9600 | 1.050 | 0.9351 | 1.020 | 1,110,387 | +0.07(+7.39%) |
Sep 14, 2016 | 0.9700 | 0.9900 | 0.9400 | 0.9498 | 283,149 | -0.02(-2.08%) |
Sep 13, 2016 | 0.9850 | 1.030 | 0.9600 | 0.9700 | 257,192 | -0.02(-2.12%) |
Sep 12, 2016 | 0.9818 | 1.000 | 0.9600 | 0.9910 | 372,953 | -0.01(-0.89%) |
Sep 09, 2016 | 1.030 | 1.040 | 0.9800 | 0.9999 | 435,193 | -0.03(-2.92%) |
Sep 08, 2016 | 1.020 | 1.040 | 1.000 | 1.030 | 343,006 | +0.02(+1.98%) |
Sep 07, 2016 | 1.050 | 1.060 | 1.010 | 1.010 | 519,883 | -0.03(-2.88%) |
Sep 06, 2016 | 1.030 | 1.050 | 0.9810 | 1.040 | 645,739 | +0.01(+0.97%) |
Sep 02, 2016 | 1.010 | 1.030 | 1.030 | 1.030 | 3,383,900 | +0.07(+7.29%) |
Sep 01, 2016 | 1.000 | 1.050 | 0.9355 | 0.9600 | 761,773 | -0.05(-4.95%) |
Aug 31, 2016 | 1.030 | 1.060 | 0.9850 | 1.010 | 700,557 | -0.02(-1.94%) |
Aug 30, 2016 | 1.060 | 1.090 | 1.030 | 1.030 | 473,209 | -0.03(-3.29%) |
Aug 29, 2016 | 1.080 | 1.087 | 1.040 | 1.065 | 610,188 | -0.03(-2.29%) |
Aug 26, 2016 | 1.120 | 1.130 | 1.070 | 1.090 | 732,504 | +0.01(+0.93%) |
Aug 25, 2016 | 1.100 | 1.100 | 1.040 | 1.080 | 950,836 | +0.02(+1.89%) |
Aug 24, 2016 | 1.000 | 1.200 | 0.9900 | 1.060 | 3,384,977 | +0.04(+3.92%) |
Aug 23, 2016 | 1.100 | 1.100 | 0.9906 | 1.020 | 1,276,540 | -0.06(-5.56%) |
Aug 22, 2016 | 0.9793 | 1.080 | 0.9502 | 1.080 | 2,023,510 | +0.14(+14.89%) |
Aug 19, 2016 | 0.9490 | 1.110 | 0.8800 | 0.9400 | 5,586,542 | +0.08(+9.30%) |
Aug 18, 2016 | 0.8013 | 0.9599 | 0.7900 | 0.8600 | 1,631,434 | +0.05(+6.57%) |
Aug 17, 2016 | 0.7690 | 0.8701 | 0.7611 | 0.8070 | 1,663,110 | +0.05(+6.30%) |
Aug 16, 2016 | 0.7590 | 0.7677 | 0.7507 | 0.7592 | 170,717 | +0.01(+0.77%) |
Aug 15, 2016 | 0.7400 | 0.7624 | 0.7400 | 0.7534 | 269,535 | +0.01(+1.77%) |
Aug 12, 2016 | 0.7570 | 0.7570 | 0.7315 | 0.7403 | 218,165 | -0.01(-1.29%) |
Aug 11, 2016 | 0.7596 | 0.7750 | 0.7357 | 0.7500 | 382,049 | -0.01(-1.32%) |
Aug 10, 2016 | 0.7500 | 0.7897 | 0.7300 | 0.7600 | 368,816 | -0.03(-3.50%) |
Aug 09, 2016 | 0.7700 | 0.7982 | 0.7680 | 0.7876 | 707,951 | +0.02(+2.29%) |
Aug 08, 2016 | 0.7916 | 0.7916 | 0.7504 | 0.7700 | 376,799 | -0.03(-3.14%) |
Aug 05, 2016 | 0.7990 | 0.8061 | 0.7721 | 0.7950 | 465,006 | +0.01(+1.81%) |
Aug 04, 2016 | 0.7490 | 0.7998 | 0.7402 | 0.7809 | 512,108 | +0.04(+5.53%) |
Aug 03, 2016 | 0.7450 | 0.7500 | 0.7290 | 0.7400 | 222,464 | +0.01(+1.37%) |
Aug 02, 2016 | 0.7500 | 0.7667 | 0.7210 | 0.7300 | 234,448 | -0.03(-3.59%) |
Aug 01, 2016 | 0.7244 | 0.7783 | 0.7000 | 0.7572 | 521,454 | +0.04(+5.17%) |
Jul 29, 2016 | 0.7168 | 0.7376 | 0.6850 | 0.7200 | 859,790 | +0.00(+0.00%) |
Jul 28, 2016 | 0.7599 | 0.7600 | 0.6800 | 0.7200 | 500,879 | -0.02(-3.06%) |
Jul 27, 2016 | 0.7450 | 0.7600 | 0.7250 | 0.7427 | 243,040 | -0.00(-0.31%) |
Jul 26, 2016 | 0.7418 | 0.7595 | 0.7404 | 0.7450 | 236,180 | -0.00(-0.28%) |
Jul 25, 2016 | 0.7600 | 0.7881 | 0.7420 | 0.7471 | 760,291 | -0.02(-2.47%) |
Jul 22, 2016 | 0.7790 | 0.7890 | 0.7645 | 0.7660 | 267,789 | +0.00(+0.20%) |
Jul 21, 2016 | 0.7700 | 0.7890 | 0.7600 | 0.7645 | 738,813 | +0.00(+0.57%) |
Jul 20, 2016 | 0.7400 | 0.7700 | 0.7400 | 0.7602 | 411,469 | +0.02(+2.59%) |
Jul 19, 2016 | 0.7800 | 0.7850 | 0.7400 | 0.7410 | 389,276 | -0.03(-3.90%) |
Jul 18, 2016 | 0.7846 | 0.7846 | 0.7700 | 0.7711 | 255,897 | -0.00(-0.58%) |
Jul 15, 2016 | 0.7605 | 0.7900 | 0.7603 | 0.7756 | 264,876 | +0.02(+2.04%) |
Jul 14, 2016 | 0.7790 | 0.7850 | 0.7503 | 0.7601 | 254,016 | +0.00(+0.00%) |
Jul 13, 2016 | 0.8000 | 0.8190 | 0.7310 | 0.7601 | 679,140 | -0.04(-5.47%) |
Jul 12, 2016 | 0.8009 | 0.8200 | 0.7800 | 0.8041 | 364,774 | +0.00(+0.40%) |
Jul 11, 2016 | 0.8100 | 0.8369 | 0.7800 | 0.8009 | 416,266 | +0.00(+0.11%) |
Jul 08, 2016 | 0.8100 | 0.7670 | 0.7670 | 0.8000 | 583,633 | +0.03(+4.30%) |
Jul 07, 2016 | 0.7860 | 0.8088 | 0.7500 | 0.7670 | 504,070 | +0.03(+4.11%) |
Jul 05, 2016 | 0.7700 | 0.8500 | 0.7200 | 0.7367 | 907,958 | -0.03(-3.41%) |
Jul 01, 2016 | 0.7000 | 0.7627 | 0.7627 | 0.7627 | 652,600 | +0.05(+7.42%) |
Jun 30, 2016 | 0.7663 | 0.7800 | 0.7100 | 0.7100 | 837,503 | -0.04(-5.33%) |
Jun 29, 2016 | 0.7875 | 0.7898 | 0.7402 | 0.7500 | 772,848 | +0.00(+0.00%) |
Jun 28, 2016 | 0.7500 | 0.7850 | 0.7352 | 0.7500 | 759,338 | +0.02(+2.74%) |
Jun 27, 2016 | 0.7900 | 0.8071 | 0.7300 | 0.7300 | 955,009 | -0.06(-8.06%) |
Jun 24, 2016 | 0.7900 | 0.8563 | 0.7511 | 0.7940 | 8,328,270 | -0.09(-9.77%) |
Jun 23, 2016 | 0.9500 | 0.9500 | 0.8600 | 0.8800 | 1,458,022 | -0.01(-0.91%) |
Jun 22, 2016 | 0.8700 | 0.9580 | 0.8400 | 0.8881 | 1,925,910 | +0.04(+4.29%) |
Jun 21, 2016 | 0.8300 | 0.8900 | 0.8200 | 0.8516 | 1,745,007 | +0.02(+2.61%) |
Jun 20, 2016 | 0.7700 | 0.8600 | 0.7600 | 0.8299 | 1,780,525 | +0.08(+10.05%) |
Jun 17, 2016 | 0.8100 | 0.8100 | 0.7320 | 0.7541 | 1,046,090 | -0.03(-3.46%) |
Jun 16, 2016 | 0.7780 | 0.8682 | 0.7600 | 0.7811 | 2,236,430 | -0.00(-0.56%) |
Jun 15, 2016 | 0.7100 | 0.8400 | 0.6650 | 0.7855 | 2,778,608 | +0.09(+12.21%) |
Jun 14, 2016 | 0.6612 | 0.7150 | 0.6305 | 0.7000 | 1,681,612 | +0.04(+5.88%) |
Jun 13, 2016 | 0.7088 | 0.7600 | 0.6529 | 0.6611 | 2,528,698 | +0.04(+6.61%) |
Jun 10, 2016 | 0.6450 | 0.6450 | 0.6112 | 0.6201 | 309,896 | -0.03(-5.05%) |
Jun 09, 2016 | 0.6700 | 0.6700 | 0.6400 | 0.6531 | 216,580 | -0.01(-1.43%) |
Jun 08, 2016 | 0.6842 | 0.7001 | 0.6519 | 0.6626 | 384,180 | -0.01(-1.10%) |
Jun 07, 2016 | 0.6887 | 0.6887 | 0.6600 | 0.6700 | 284,597 | -0.02(-2.88%) |
Jun 06, 2016 | 0.6050 | 0.7000 | 0.6050 | 0.6899 | 961,577 | +0.08(+12.99%) |
Jun 03, 2016 | 0.6300 | 0.6300 | 0.6000 | 0.6106 | 409,807 | -0.01(-2.37%) |
Jun 02, 2016 | 0.6286 | 0.6389 | 0.6200 | 0.6254 | 292,468 | -0.01(-0.89%) |