Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 0.5600 | 0.6199 | 0.5200 | 0.5500 | 13,419 | -0.01(-1.79%) |
Apr 28, 2017 | 0.6334 | 0.6334 | 0.5520 | 0.5600 | 21,170 | -0.03(-5.08%) |
Apr 27, 2017 | 0.5899 | 0.6075 | 0.5601 | 0.5900 | 42,855 | +0.02(+3.51%) |
Apr 26, 2017 | 0.5462 | 0.5800 | 0.5462 | 0.5700 | 2,900 | +0.03(+5.56%) |
Apr 25, 2017 | 0.5300 | 0.6474 | 0.5300 | 0.5400 | 59,396 | -0.00(-0.02%) |
Apr 24, 2017 | 0.5300 | 0.5700 | 0.5300 | 0.5401 | 29,584 | -0.01(-1.80%) |
Apr 21, 2017 | 0.5220 | 0.5900 | 0.5200 | 0.5500 | 47,000 | +0.02(+3.77%) |
Apr 20, 2017 | 0.5300 | 0.5585 | 0.5100 | 0.5300 | 34,390 | -0.00(-0.38%) |
Apr 19, 2017 | 0.5600 | 0.5810 | 0.5215 | 0.5320 | 96,695 | +0.01(+2.01%) |
Apr 18, 2017 | 0.5300 | 0.5380 | 0.5215 | 0.5215 | 22,007 | +0.00(+0.00%) |
Apr 17, 2017 | 0.5346 | 0.5450 | 0.5100 | 0.5215 | 54,234 | -0.02(-3.44%) |
Apr 13, 2017 | 0.6000 | 0.6000 | 0.5220 | 0.5401 | 62,498 | -0.04(-6.85%) |
Apr 12, 2017 | 0.5301 | 0.6643 | 0.5200 | 0.5798 | 264,949 | +0.04(+7.27%) |
Apr 11, 2017 | 0.5640 | 0.5700 | 0.5120 | 0.5405 | 45,846 | -0.02(-3.48%) |
Apr 10, 2017 | 0.5650 | 0.5700 | 0.5200 | 0.5600 | 55,223 | +0.01(+1.82%) |
Apr 07, 2017 | 0.6000 | 0.6050 | 0.5500 | 0.5500 | 152,668 | -0.05(-8.30%) |
Apr 06, 2017 | 0.6091 | 0.6490 | 0.5071 | 0.5998 | 384,413 | +0.03(+4.84%) |
Apr 05, 2017 | 0.6500 | 0.6549 | 0.5720 | 0.5721 | 135,769 | -0.08(-12.66%) |
Apr 04, 2017 | 0.6790 | 0.6900 | 0.6500 | 0.6550 | 176,586 | -0.04(-6.43%) |
Apr 03, 2017 | 0.7900 | 0.8180 | 0.6500 | 0.7000 | 215,183 | -0.06(-7.89%) |
Mar 31, 2017 | 0.8000 | 0.8100 | 0.7500 | 0.7600 | 84,960 | -0.04(-5.00%) |
Mar 30, 2017 | 0.8490 | 0.8490 | 0.7700 | 0.8000 | 101,522 | -0.06(-6.98%) |
Mar 29, 2017 | 0.8800 | 0.8813 | 0.8000 | 0.8600 | 38,592 | -0.02(-2.27%) |
Mar 28, 2017 | 0.8300 | 0.9000 | 0.8200 | 0.8800 | 17,376 | -0.01(-1.12%) |
Mar 27, 2017 | 0.8600 | 0.8900 | 0.8100 | 0.8900 | 58,682 | +0.00(+0.00%) |
Mar 24, 2017 | 0.9200 | 0.9200 | 0.8600 | 0.8900 | 13,865 | -0.02(-2.20%) |
Mar 23, 2017 | 0.9143 | 0.9400 | 0.8600 | 0.9100 | 8,105 | +0.01(+1.11%) |
Mar 22, 2017 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 24,771 | +0.05(+5.76%) |
Mar 21, 2017 | 0.8870 | 0.9200 | 0.8510 | 0.8510 | 39,770 | -0.04(-4.99%) |
Mar 20, 2017 | 0.8700 | 0.9000 | 0.8700 | 0.8957 | 24,496 | -0.00(-0.47%) |
Mar 17, 2017 | 0.8800 | 0.9200 | 0.8664 | 0.9000 | 26,593 | +0.02(+2.26%) |
Mar 16, 2017 | 0.9480 | 0.9480 | 0.8400 | 0.8801 | 97,751 | -0.04(-4.34%) |
Mar 15, 2017 | 0.8678 | 0.9380 | 0.8500 | 0.9200 | 64,839 | +0.06(+6.98%) |
Mar 14, 2017 | 0.9100 | 0.9100 | 0.8300 | 0.8600 | 72,004 | -0.05(-5.49%) |
Mar 13, 2017 | 1.000 | 1.000 | 0.8100 | 0.9100 | 152,580 | -0.09(-8.99%) |
Mar 10, 2017 | 1.070 | 1.070 | 0.9840 | 0.9999 | 445,898 | +0.03(+3.08%) |
Mar 09, 2017 | 0.9200 | 0.9900 | 0.9000 | 0.9700 | 760,492 | +0.04(+4.28%) |
Mar 08, 2017 | 0.9201 | 0.9480 | 0.9000 | 0.9302 | 38,019 | +0.00(+0.02%) |
Mar 07, 2017 | 0.9329 | 0.9500 | 0.9200 | 0.9300 | 39,264 | -0.02(-2.11%) |
Mar 06, 2017 | 0.9328 | 0.9650 | 0.9300 | 0.9500 | 46,865 | -0.02(-1.55%) |
Mar 03, 2017 | 0.9471 | 1.000 | 0.9400 | 0.9650 | 72,243 | +0.00(+0.22%) |
Mar 02, 2017 | 0.9800 | 1.000 | 0.9500 | 0.9629 | 83,091 | -0.03(-2.94%) |
Mar 01, 2017 | 1.040 | 1.040 | 0.9600 | 0.9920 | 180,048 | -0.05(-4.62%) |
Feb 28, 2017 | 1.079 | 1.079 | 1.010 | 1.040 | 45,942 | +0.00(+0.00%) |
Feb 27, 2017 | 1.140 | 1.140 | 1.020 | 1.040 | 214,131 | -0.09(-7.98%) |
Feb 24, 2017 | 1.210 | 1.210 | 1.120 | 1.130 | 59,537 | -0.01(-0.86%) |
Feb 23, 2017 | 1.180 | 1.180 | 1.123 | 1.140 | 54,224 | -0.04(-3.68%) |
Feb 22, 2017 | 1.160 | 1.200 | 1.160 | 1.184 | 15,005 | -0.01(-0.54%) |
Feb 21, 2017 | 1.170 | 1.200 | 1.157 | 1.190 | 38,705 | +0.02(+1.71%) |
Feb 17, 2017 | 1.170 | 1.170 | 1.170 | 0 | -0.05(-4.10%) | |
Feb 16, 2017 | 1.280 | 1.320 | 1.200 | 1.220 | 78,792 | +0.02(+2.01%) |
Feb 15, 2017 | 1.180 | 1.370 | 1.180 | 1.196 | 236,483 | -0.01(-1.16%) |
Feb 14, 2017 | 1.180 | 1.252 | 1.180 | 1.210 | 10,587 | -0.01(-0.83%) |
Feb 13, 2017 | 1.220 | 1.270 | 1.198 | 1.220 | 41,180 | -0.04(-3.17%) |
Feb 10, 2017 | 1.300 | 1.300 | 1.189 | 1.260 | 44,290 | +0.00(+0.17%) |
Feb 09, 2017 | 1.223 | 1.300 | 1.210 | 1.258 | 118,030 | +0.02(+1.44%) |
Feb 08, 2017 | 1.220 | 1.300 | 1.180 | 1.240 | 77,222 | -0.04(-3.13%) |
Feb 07, 2017 | 1.330 | 1.330 | 1.200 | 1.280 | 110,332 | -0.06(-4.48%) |
Feb 06, 2017 | 1.400 | 1.430 | 1.260 | 1.340 | 74,382 | -0.04(-2.90%) |
Feb 03, 2017 | 1.410 | 1.460 | 1.300 | 1.380 | 121,973 | -0.03(-2.13%) |
Feb 02, 2017 | 1.530 | 1.530 | 1.400 | 1.410 | 260,138 | -0.12(-7.84%) |
Feb 01, 2017 | 1.450 | 1.550 | 1.380 | 1.530 | 358,200 | +0.12(+8.51%) |
Jan 31, 2017 | 1.400 | 1.440 | 1.370 | 1.410 | 110,360 | +0.01(+0.71%) |
Jan 30, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 54,800 | +0.03(+1.94%) |
Jan 27, 2017 | 1.320 | 1.430 | 1.320 | 1.373 | 179,523 | +0.05(+4.04%) |
Jan 26, 2017 | 1.180 | 1.550 | 1.131 | 1.320 | 1,007,633 | +0.17(+15.13%) |
Jan 25, 2017 | 1.150 | 1.180 | 1.099 | 1.147 | 49,505 | +0.04(+3.29%) |
Jan 24, 2017 | 1.110 | 1.160 | 1.090 | 1.110 | 22,807 | +0.00(+0.00%) |
Jan 23, 2017 | 1.170 | 1.180 | 1.080 | 1.110 | 28,931 | -0.05(-4.31%) |
Jan 20, 2017 | 1.190 | 1.229 | 1.110 | 1.160 | 25,207 | +0.02(+1.75%) |
Jan 19, 2017 | 1.160 | 1.190 | 1.130 | 1.140 | 99,943 | +0.00(+0.00%) |
Jan 18, 2017 | 1.200 | 1.450 | 1.130 | 1.140 | 349,980 | +0.00(+0.00%) |
Jan 17, 2017 | 1.200 | 1.200 | 1.100 | 1.140 | 7,592 | -0.04(-3.39%) |
Jan 13, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.06(+5.36%) | |
Jan 12, 2017 | 1.110 | 1.170 | 1.110 | 1.120 | 14,083 | -0.02(-1.75%) |
Jan 11, 2017 | 1.120 | 1.160 | 1.120 | 1.140 | 15,750 | -0.03(-2.56%) |
Jan 10, 2017 | 1.170 | 1.190 | 1.149 | 1.170 | 9,169 | +0.00(+0.00%) |
Jan 09, 2017 | 1.170 | 1.180 | 1.150 | 1.170 | 24,502 | +0.01(+0.86%) |
Jan 06, 2017 | 1.160 | 1.160 | 1.150 | 1.160 | 13,140 | +0.00(+0.00%) |
Jan 05, 2017 | 1.160 | 1.179 | 1.150 | 1.160 | 59,513 | -0.01(-0.85%) |
Jan 04, 2017 | 1.010 | 1.180 | 1.010 | 1.170 | 41,735 | +0.08(+7.34%) |
Jan 03, 2017 | 1.050 | 1.120 | 1.050 | 1.090 | 50,538 | +0.05(+4.81%) |
Dec 30, 2016 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
Dec 29, 2016 | 1.040 | 1.055 | 1.010 | 1.050 | 71,457 | +0.02(+1.94%) |
Dec 28, 2016 | 0.9700 | 1.110 | 0.9700 | 1.030 | 88,203 | -0.02(-1.90%) |
Dec 27, 2016 | 1.187 | 1.190 | 1.000 | 1.050 | 126,401 | -0.07(-6.25%) |
Dec 23, 2016 | 1.120 | 1.120 | 1.120 | 0 | -0.04(-3.45%) | |
Dec 22, 2016 | 1.193 | 1.193 | 1.070 | 1.160 | 91,953 | +0.03(+2.35%) |
Dec 21, 2016 | 1.090 | 1.175 | 1.070 | 1.133 | 44,244 | +0.05(+4.94%) |
Dec 20, 2016 | 1.060 | 1.120 | 1.040 | 1.080 | 61,545 | +0.00(+0.00%) |
Dec 19, 2016 | 1.030 | 1.120 | 1.010 | 1.080 | 88,564 | +0.03(+2.86%) |
Dec 16, 2016 | 1.060 | 1.060 | 1.000 | 1.050 | 32,825 | +0.01(+0.96%) |
Dec 15, 2016 | 1.070 | 1.100 | 1.010 | 1.040 | 51,920 | -0.01(-0.56%) |
Dec 14, 2016 | 1.080 | 1.100 | 1.020 | 1.046 | 68,496 | -0.02(-2.25%) |
Dec 13, 2016 | 1.080 | 1.084 | 1.000 | 1.070 | 94,531 | +0.05(+4.90%) |
Dec 12, 2016 | 0.9600 | 1.090 | 0.9500 | 1.020 | 117,154 | +0.04(+4.07%) |
Dec 09, 2016 | 1.270 | 1.280 | 0.9202 | 0.9801 | 524,105 | -0.24(-19.66%) |
Dec 08, 2016 | 1.340 | 1.340 | 1.200 | 1.220 | 152,005 | -0.08(-6.15%) |
Dec 07, 2016 | 1.376 | 1.400 | 1.220 | 1.300 | 192,711 | -0.08(-5.80%) |
Dec 06, 2016 | 1.400 | 1.415 | 1.348 | 1.380 | 18,498 | -0.03(-2.13%) |
Dec 05, 2016 | 1.440 | 1.468 | 1.400 | 1.410 | 16,810 | -0.04(-2.76%) |
Dec 02, 2016 | 1.480 | 1.502 | 1.400 | 1.450 | 16,598 | +0.04(+2.84%) |
Dec 01, 2016 | 1.400 | 1.580 | 1.400 | 1.410 | 37,550 | +0.03(+2.17%) |
Nov 30, 2016 | 1.450 | 1.450 | 1.330 | 1.380 | 48,557 | -0.03(-2.12%) |
Nov 29, 2016 | 1.600 | 1.600 | 1.300 | 1.410 | 118,997 | -0.19(-11.88%) |
Nov 28, 2016 | 1.538 | 1.710 | 1.510 | 1.600 | 333,521 | +0.07(+4.58%) |
Nov 25, 2016 | 1.550 | 1.560 | 1.510 | 1.530 | 5,535 | +0.00(+0.00%) |
Nov 23, 2016 | 1.530 | 1.530 | 1.530 | 0 | -0.00(-0.33%) | |
Nov 22, 2016 | 1.560 | 1.600 | 1.510 | 1.535 | 24,305 | +0.00(+0.33%) |
Nov 21, 2016 | 1.550 | 1.580 | 1.530 | 1.530 | 15,585 | -0.01(-0.65%) |
Nov 18, 2016 | 1.539 | 1.550 | 1.460 | 1.540 | 21,275 | +0.00(+0.00%) |
Nov 17, 2016 | 1.453 | 1.540 | 1.453 | 1.540 | 11,497 | +0.03(+1.68%) |
Nov 16, 2016 | 1.520 | 1.530 | 1.460 | 1.514 | 14,895 | +0.02(+1.64%) |
Nov 15, 2016 | 1.500 | 1.550 | 1.450 | 1.490 | 17,585 | -0.01(-0.66%) |
Nov 14, 2016 | 1.540 | 1.560 | 1.450 | 1.500 | 23,439 | -0.04(-2.60%) |
Nov 11, 2016 | 1.510 | 1.550 | 1.470 | 1.540 | 14,074 | +0.04(+2.67%) |
Nov 10, 2016 | 1.450 | 1.529 | 1.450 | 1.500 | 29,100 | +0.05(+3.45%) |
Nov 09, 2016 | 1.370 | 1.480 | 1.370 | 1.450 | 30,636 | +0.05(+3.35%) |
Nov 08, 2016 | 1.440 | 1.460 | 1.400 | 1.403 | 15,385 | -0.05(-3.24%) |
Nov 07, 2016 | 1.410 | 1.450 | 1.362 | 1.450 | 11,377 | +0.09(+6.62%) |
Nov 04, 2016 | 1.360 | 1.440 | 1.360 | 1.360 | 11,547 | -0.04(-2.86%) |
Nov 03, 2016 | 1.419 | 1.489 | 1.400 | 1.400 | 45,625 | +0.02(+1.45%) |
Nov 02, 2016 | 1.400 | 1.420 | 1.380 | 1.380 | 26,894 | -0.05(-3.50%) |
Nov 01, 2016 | 1.540 | 1.540 | 1.360 | 1.430 | 45,814 | -0.09(-5.92%) |
Oct 31, 2016 | 1.530 | 1.600 | 1.500 | 1.520 | 56,475 | +0.01(+0.66%) |
Oct 28, 2016 | 1.550 | 1.590 | 1.500 | 1.510 | 36,797 | -0.03(-1.95%) |
Oct 27, 2016 | 1.550 | 1.600 | 1.530 | 1.540 | 35,841 | -0.04(-2.53%) |
Oct 26, 2016 | 1.570 | 1.600 | 1.560 | 1.580 | 13,301 | +0.02(+1.28%) |
Oct 25, 2016 | 1.550 | 1.620 | 1.535 | 1.560 | 34,607 | +0.00(+0.00%) |
Oct 24, 2016 | 1.600 | 1.668 | 1.550 | 1.560 | 33,557 | -0.02(-1.27%) |
Oct 21, 2016 | 1.600 | 1.600 | 1.580 | 1.580 | 20,140 | -0.02(-1.25%) |
Oct 20, 2016 | 1.550 | 1.659 | 1.521 | 1.600 | 42,379 | +0.06(+3.90%) |
Oct 19, 2016 | 1.599 | 1.610 | 1.540 | 1.540 | 115,863 | -0.02(-1.28%) |
Oct 18, 2016 | 1.640 | 1.640 | 1.600 | 1.560 | 60,460 | -0.08(-4.88%) |
Oct 17, 2016 | 1.670 | 1.700 | 1.630 | 1.640 | 36,728 | -0.01(-0.61%) |
Oct 14, 2016 | 1.650 | 1.660 | 1.640 | 1.650 | 10,877 | -0.02(-1.20%) |
Oct 13, 2016 | 1.650 | 1.700 | 1.640 | 1.670 | 24,274 | +0.01(+0.60%) |
Oct 12, 2016 | 1.669 | 1.680 | 1.650 | 1.660 | 29,564 | -0.01(-0.60%) |
Oct 11, 2016 | 1.715 | 1.740 | 1.640 | 1.670 | 12,494 | -0.02(-1.18%) |
Oct 10, 2016 | 1.717 | 1.717 | 1.650 | 1.690 | 12,829 | +0.05(+3.05%) |
Oct 07, 2016 | 1.700 | 1.700 | 1.640 | 1.640 | 16,879 | +0.00(+0.00%) |
Oct 06, 2016 | 1.740 | 1.740 | 1.640 | 1.640 | 28,874 | -0.04(-2.38%) |
Oct 05, 2016 | 1.630 | 1.750 | 1.630 | 1.680 | 37,652 | +0.04(+2.44%) |
Oct 04, 2016 | 1.660 | 1.700 | 1.640 | 1.640 | 30,797 | -0.03(-1.80%) |
Oct 03, 2016 | 1.740 | 1.740 | 1.660 | 1.670 | 24,056 | -0.06(-3.46%) |
Sep 30, 2016 | 1.690 | 1.770 | 1.630 | 1.730 | 42,152 | +0.04(+2.37%) |
Sep 29, 2016 | 1.750 | 1.770 | 1.690 | 1.690 | 44,660 | -0.06(-3.43%) |
Sep 28, 2016 | 1.794 | 1.800 | 1.750 | 1.750 | 27,445 | -0.03(-1.69%) |
Sep 27, 2016 | 1.770 | 1.780 | 1.760 | 1.780 | 16,282 | +0.01(+0.56%) |
Sep 26, 2016 | 1.790 | 1.820 | 1.768 | 1.770 | 34,503 | -0.00(-0.25%) |
Sep 23, 2016 | 1.794 | 1.794 | 1.740 | 1.774 | 35,742 | -0.01(-0.30%) |
Sep 22, 2016 | 1.870 | 1.870 | 1.770 | 1.780 | 36,692 | -0.05(-2.74%) |
Sep 21, 2016 | 1.820 | 1.840 | 1.780 | 1.830 | 96,724 | +0.04(+2.23%) |
Sep 20, 2016 | 1.690 | 1.790 | 1.650 | 1.790 | 172,017 | +0.09(+4.99%) |
Sep 19, 2016 | 1.700 | 1.730 | 1.675 | 1.705 | 56,784 | -0.01(-0.30%) |
Sep 16, 2016 | 1.760 | 1.780 | 1.613 | 1.710 | 67,879 | -0.04(-2.29%) |
Sep 15, 2016 | 1.610 | 1.750 | 1.550 | 1.750 | 176,929 | +0.10(+6.07%) |
Sep 14, 2016 | 1.630 | 1.680 | 1.600 | 1.650 | 47,740 | +0.01(+0.60%) |
Sep 13, 2016 | 1.670 | 1.670 | 1.620 | 1.640 | 45,870 | -0.05(-2.96%) |
Sep 12, 2016 | 1.720 | 1.790 | 1.690 | 1.690 | 66,147 | +0.02(+1.20%) |
Sep 09, 2016 | 1.740 | 1.766 | 1.650 | 1.670 | 51,637 | -0.07(-4.22%) |
Sep 08, 2016 | 1.670 | 1.760 | 1.630 | 1.744 | 60,204 | +0.13(+8.30%) |
Sep 07, 2016 | 1.640 | 1.690 | 1.610 | 1.610 | 13,839 | -0.06(-3.59%) |
Sep 06, 2016 | 1.670 | 1.690 | 1.650 | 1.670 | 43,259 | -0.01(-0.60%) |
Sep 02, 2016 | 1.670 | 1.680 | 1.680 | 1.680 | 19,900 | +0.00(+0.01%) |
Sep 01, 2016 | 1.620 | 1.690 | 1.620 | 1.680 | 7,937 | +0.06(+3.70%) |
Aug 31, 2016 | 1.650 | 1.680 | 1.600 | 1.620 | 61,335 | -0.06(-3.57%) |
Aug 30, 2016 | 1.670 | 1.690 | 1.630 | 1.680 | 25,356 | +0.02(+1.20%) |
Aug 29, 2016 | 1.690 | 1.780 | 1.650 | 1.660 | 63,858 | -0.05(-2.92%) |
Aug 26, 2016 | 1.730 | 1.770 | 1.660 | 1.710 | 86,017 | -0.07(-3.93%) |
Aug 25, 2016 | 1.770 | 1.890 | 1.700 | 1.780 | 111,502 | +0.03(+1.71%) |
Aug 24, 2016 | 1.913 | 1.920 | 1.720 | 1.750 | 86,688 | -0.13(-6.91%) |
Aug 23, 2016 | 1.900 | 1.970 | 1.840 | 1.880 | 104,998 | +0.01(+0.53%) |
Aug 22, 2016 | 1.840 | 1.940 | 1.840 | 1.870 | 106,201 | +0.03(+1.48%) |
Aug 19, 2016 | 1.920 | 2.040 | 1.820 | 1.843 | 306,993 | -0.08(-4.02%) |
Aug 18, 2016 | 1.730 | 1.970 | 1.730 | 1.920 | 390,763 | +0.17(+9.71%) |
Aug 17, 2016 | 1.760 | 1.770 | 1.710 | 1.750 | 20,649 | -0.01(-0.57%) |
Aug 16, 2016 | 1.780 | 1.790 | 1.720 | 1.760 | 51,112 | -0.01(-0.56%) |
Aug 15, 2016 | 1.720 | 1.790 | 1.702 | 1.770 | 130,057 | +0.08(+4.73%) |
Aug 12, 2016 | 1.630 | 1.730 | 1.620 | 1.690 | 69,282 | +0.09(+5.62%) |
Aug 11, 2016 | 1.595 | 1.680 | 1.570 | 1.600 | 103,640 | +0.03(+1.91%) |
Aug 10, 2016 | 1.630 | 1.650 | 1.550 | 1.570 | 35,541 | -0.06(-3.68%) |
Aug 09, 2016 | 1.655 | 1.690 | 1.610 | 1.630 | 25,630 | +0.01(+0.62%) |
Aug 08, 2016 | 1.670 | 1.710 | 1.610 | 1.620 | 36,460 | -0.05(-2.99%) |
Aug 05, 2016 | 1.630 | 1.700 | 1.580 | 1.670 | 37,448 | +0.09(+5.70%) |
Aug 04, 2016 | 1.590 | 1.620 | 1.550 | 1.580 | 53,375 | -0.02(-1.56%) |
Aug 03, 2016 | 1.570 | 1.630 | 1.500 | 1.605 | 134,250 | +0.03(+2.23%) |
Aug 02, 2016 | 1.630 | 1.640 | 1.520 | 1.570 | 119,799 | -0.05(-3.09%) |
Aug 01, 2016 | 1.690 | 1.720 | 1.610 | 1.620 | 96,123 | -0.10(-5.81%) |
Jul 29, 2016 | 1.740 | 1.745 | 1.610 | 1.720 | 140,635 | -0.01(-0.58%) |
Jul 28, 2016 | 1.730 | 1.768 | 1.700 | 1.730 | 67,729 | -0.01(-0.57%) |
Jul 27, 2016 | 1.750 | 1.845 | 1.680 | 1.740 | 102,256 | -0.03(-1.69%) |
Jul 26, 2016 | 1.910 | 1.919 | 1.720 | 1.770 | 293,461 | +0.02(+1.14%) |
Jul 25, 2016 | 1.650 | 1.900 | 1.600 | 1.750 | 1,056,759 | +0.12(+7.36%) |
Jul 22, 2016 | 1.600 | 1.649 | 1.600 | 1.630 | 30,431 | +0.03(+1.87%) |
Jul 21, 2016 | 1.580 | 1.674 | 1.580 | 1.600 | 32,511 | +0.02(+1.27%) |
Jul 20, 2016 | 1.600 | 1.660 | 1.580 | 1.580 | 46,562 | -0.02(-1.25%) |
Jul 19, 2016 | 1.650 | 1.660 | 1.600 | 1.600 | 45,068 | -0.05(-3.03%) |
Jul 18, 2016 | 1.670 | 1.670 | 1.610 | 1.650 | 49,745 | +0.03(+1.85%) |
Jul 15, 2016 | 1.620 | 1.660 | 1.580 | 1.620 | 31,425 | +0.04(+2.53%) |
Jul 14, 2016 | 1.650 | 1.660 | 1.580 | 1.580 | 60,583 | -0.03(-1.86%) |
Jul 13, 2016 | 1.675 | 1.680 | 1.580 | 1.610 | 54,652 | -0.04(-2.42%) |
Jul 12, 2016 | 1.670 | 1.700 | 1.610 | 1.650 | 29,995 | +0.01(+0.61%) |
Jul 11, 2016 | 1.700 | 1.700 | 1.630 | 1.640 | 25,773 | -0.03(-1.80%) |
Jul 08, 2016 | 1.620 | 1.700 | 1.590 | 1.670 | 75,056 | +0.08(+5.03%) |
Jul 07, 2016 | 1.630 | 1.670 | 1.580 | 1.590 | 62,107 | -0.11(-6.47%) |
Jul 05, 2016 | 1.720 | 1.722 | 1.630 | 1.700 | 47,466 | +0.01(+0.59%) |