Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.660 | 1.700 | 1.620 | 1.630 | 2,623,264 | -0.02(-1.21%) |
Sep 28, 2017 | 1.730 | 1.736 | 1.650 | 1.650 | 1,815,822 | -0.07(-4.07%) |
Sep 27, 2017 | 1.660 | 1.750 | 1.650 | 1.720 | 1,523,818 | +0.08(+4.88%) |
Sep 26, 2017 | 1.740 | 1.760 | 1.640 | 1.640 | 1,711,052 | -0.08(-4.65%) |
Sep 25, 2017 | 1.790 | 1.790 | 1.710 | 1.720 | 990,243 | -0.05(-2.82%) |
Sep 22, 2017 | 1.780 | 1.820 | 1.770 | 1.770 | 1,453,600 | -0.02(-1.12%) |
Sep 21, 2017 | 1.790 | 1.820 | 1.760 | 1.790 | 668,491 | -0.01(-0.56%) |
Sep 20, 2017 | 1.760 | 1.810 | 1.740 | 1.800 | 1,204,282 | +0.03(+1.69%) |
Sep 19, 2017 | 1.770 | 1.780 | 1.710 | 1.770 | 1,818,407 | -0.01(-0.56%) |
Sep 18, 2017 | 1.790 | 1.845 | 1.780 | 1.780 | 1,889,522 | -0.04(-2.20%) |
Sep 15, 2017 | 1.820 | 1.840 | 1.740 | 1.820 | 5,903,127 | +0.04(+2.25%) |
Sep 14, 2017 | 1.760 | 1.800 | 1.730 | 1.780 | 2,008,027 | +0.01(+0.56%) |
Sep 13, 2017 | 1.680 | 1.780 | 1.680 | 1.770 | 2,482,913 | +0.09(+5.36%) |
Sep 12, 2017 | 1.620 | 1.690 | 1.610 | 1.680 | 3,323,321 | +0.08(+5.00%) |
Sep 11, 2017 | 1.630 | 1.650 | 1.550 | 1.600 | 6,536,586 | -0.03(-1.84%) |
Sep 08, 2017 | 1.780 | 1.800 | 1.620 | 1.630 | 9,608,977 | -0.15(-8.43%) |
Sep 07, 2017 | 1.930 | 1.950 | 1.750 | 1.780 | 5,096,641 | -0.12(-6.32%) |
Sep 06, 2017 | 1.980 | 2.040 | 1.900 | 1.900 | 3,678,331 | -0.08(-4.04%) |
Sep 05, 2017 | 1.990 | 2.030 | 1.950 | 1.980 | 1,748,009 | -0.02(-1.00%) |
Sep 01, 2017 | 1.920 | 2.000 | 1.910 | 2.000 | 1,363,682 | +0.08(+4.17%) |
Aug 31, 2017 | 1.960 | 1.982 | 1.920 | 1.920 | 1,450,840 | -0.03(-1.54%) |
Aug 30, 2017 | 1.940 | 1.960 | 1.920 | 1.950 | 1,205,487 | -0.01(-0.51%) |
Aug 29, 2017 | 1.950 | 1.990 | 1.920 | 1.960 | 1,746,369 | +0.02(+1.03%) |
Aug 28, 2017 | 2.010 | 2.035 | 1.940 | 1.940 | 1,347,588 | -0.07(-3.48%) |
Aug 25, 2017 | 2.020 | 2.050 | 1.990 | 2.010 | 2,144,876 | -0.02(-0.99%) |
Aug 24, 2017 | 1.970 | 2.050 | 1.970 | 2.030 | 2,562,010 | +0.04(+2.01%) |
Aug 23, 2017 | 1.900 | 1.990 | 1.900 | 1.990 | 2,133,711 | +0.07(+3.65%) |
Aug 22, 2017 | 1.920 | 1.950 | 1.900 | 1.920 | 1,603,698 | +0.00(+0.00%) |
Aug 21, 2017 | 1.890 | 1.960 | 1.880 | 1.920 | 1,115,103 | +0.01(+0.52%) |
Aug 18, 2017 | 1.880 | 1.970 | 1.870 | 1.910 | 1,955,883 | -0.02(-1.04%) |
Aug 17, 2017 | 1.970 | 1.990 | 1.920 | 1.930 | 1,828,374 | -0.06(-3.02%) |
Aug 16, 2017 | 1.990 | 2.030 | 1.980 | 1.990 | 1,089,195 | -0.01(-0.50%) |
Aug 15, 2017 | 1.970 | 2.000 | 1.950 | 2.000 | 889,303 | +0.01(+0.50%) |
Aug 14, 2017 | 1.960 | 2.000 | 1.940 | 1.990 | 2,023,725 | +0.00(+0.00%) |
Aug 11, 2017 | 1.910 | 2.000 | 1.910 | 1.990 | 1,071,025 | +0.03(+1.53%) |
Aug 10, 2017 | 1.960 | 2.030 | 1.940 | 1.960 | 3,000,663 | -0.04(-2.00%) |
Aug 09, 2017 | 1.990 | 2.040 | 1.950 | 2.000 | 4,052,292 | -0.04(-1.96%) |
Aug 08, 2017 | 1.990 | 2.080 | 1.970 | 2.040 | 5,090,765 | +0.04(+2.00%) |
Aug 07, 2017 | 1.910 | 2.035 | 1.900 | 2.000 | 2,858,921 | +0.06(+3.09%) |
Aug 04, 2017 | 1.800 | 1.970 | 1.800 | 1.940 | 2,476,335 | -0.02(-1.02%) |
Aug 03, 2017 | 1.900 | 2.030 | 1.860 | 1.960 | 3,076,243 | +0.07(+3.70%) |
Aug 02, 2017 | 1.850 | 1.900 | 1.850 | 1.890 | 1,944,333 | +0.02(+1.07%) |
Aug 01, 2017 | 1.870 | 1.880 | 1.850 | 1.870 | 1,474,757 | +0.02(+1.08%) |
Jul 31, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 2,792,251 | -0.03(-1.60%) |
Jul 28, 2017 | 1.940 | 1.956 | 1.880 | 1.880 | 2,816,406 | -0.06(-3.09%) |
Jul 27, 2017 | 2.050 | 2.070 | 1.920 | 1.940 | 2,829,228 | -0.09(-4.43%) |
Jul 26, 2017 | 2.010 | 2.070 | 1.980 | 2.030 | 2,189,804 | +0.06(+3.05%) |
Jul 25, 2017 | 2.000 | 2.010 | 1.950 | 1.970 | 2,580,651 | -0.03(-1.50%) |
Jul 24, 2017 | 2.050 | 2.060 | 1.930 | 2.000 | 4,124,299 | -0.03(-1.48%) |
Jul 21, 2017 | 2.150 | 2.150 | 2.020 | 2.030 | 2,476,228 | -0.07(-3.33%) |
Jul 20, 2017 | 2.060 | 2.110 | 2.030 | 2.100 | 1,387,790 | +0.04(+1.94%) |
Jul 19, 2017 | 2.090 | 2.090 | 2.030 | 2.060 | 1,653,341 | -0.03(-1.44%) |
Jul 18, 2017 | 2.170 | 2.170 | 2.080 | 2.090 | 2,264,542 | -0.08(-3.69%) |
Jul 17, 2017 | 2.130 | 2.180 | 2.110 | 2.170 | 2,449,043 | +0.02(+0.93%) |
Jul 14, 2017 | 2.160 | 2.160 | 2.090 | 2.150 | 2,467,605 | +0.00(+0.00%) |
Jul 13, 2017 | 2.130 | 2.160 | 2.090 | 2.150 | 1,500,521 | +0.00(+0.00%) |
Jul 12, 2017 | 2.150 | 2.170 | 2.125 | 2.150 | 1,786,656 | +0.02(+0.94%) |
Jul 11, 2017 | 2.180 | 2.210 | 2.110 | 2.130 | 5,899,691 | -0.05(-2.29%) |
Jul 10, 2017 | 2.100 | 2.200 | 2.030 | 2.180 | 6,835,993 | +0.16(+7.92%) |
Jul 07, 2017 | 2.060 | 2.060 | 1.910 | 2.020 | 7,121,978 | -0.06(-2.88%) |
Jul 06, 2017 | 2.100 | 2.140 | 2.050 | 2.080 | 2,939,141 | -0.02(-0.95%) |
Jul 05, 2017 | 2.130 | 2.160 | 2.100 | 2.100 | 1,848,472 | -0.05(-2.33%) |
Jul 03, 2017 | 2.130 | 2.170 | 2.080 | 2.150 | 1,389,287 | +0.02(+0.94%) |
Jun 30, 2017 | 2.070 | 2.155 | 2.010 | 2.130 | 4,144,532 | +0.08(+3.90%) |
Jun 29, 2017 | 2.110 | 2.140 | 2.040 | 2.050 | 2,423,000 | -0.09(-4.21%) |
Jun 28, 2017 | 2.130 | 2.170 | 2.050 | 2.140 | 5,462,564 | +0.04(+1.90%) |
Jun 27, 2017 | 2.160 | 2.190 | 2.100 | 2.100 | 4,130,634 | -0.07(-3.23%) |
Jun 26, 2017 | 2.280 | 2.300 | 2.120 | 2.170 | 4,445,760 | -0.11(-4.82%) |
Jun 23, 2017 | 2.190 | 2.290 | 2.160 | 2.280 | 7,015,956 | +0.09(+4.11%) |
Jun 22, 2017 | 2.180 | 2.240 | 2.150 | 2.190 | 2,921,639 | +0.02(+0.92%) |
Jun 21, 2017 | 2.090 | 2.190 | 2.090 | 2.170 | 2,752,289 | +0.08(+3.83%) |
Jun 20, 2017 | 2.220 | 2.250 | 2.060 | 2.090 | 3,393,318 | -0.09(-4.13%) |
Jun 19, 2017 | 2.180 | 2.220 | 2.140 | 2.180 | 2,826,837 | -0.02(-0.91%) |
Jun 16, 2017 | 2.120 | 2.225 | 2.080 | 2.200 | 9,780,111 | +0.07(+3.29%) |
Jun 15, 2017 | 2.110 | 2.150 | 2.090 | 2.130 | 2,078,684 | +0.01(+0.47%) |
Jun 14, 2017 | 2.150 | 2.170 | 2.090 | 2.120 | 1,941,926 | -0.04(-1.85%) |
Jun 13, 2017 | 2.150 | 2.170 | 2.120 | 2.160 | 2,512,310 | +0.03(+1.41%) |
Jun 12, 2017 | 2.040 | 2.150 | 2.020 | 2.130 | 3,537,176 | +0.09(+4.41%) |
Jun 09, 2017 | 2.090 | 2.170 | 2.020 | 2.040 | 3,869,198 | -0.08(-3.77%) |
Jun 08, 2017 | 2.050 | 2.180 | 2.050 | 2.120 | 3,286,750 | +0.05(+2.42%) |
Jun 07, 2017 | 2.130 | 2.210 | 2.030 | 2.070 | 4,135,488 | -0.04(-1.90%) |
Jun 06, 2017 | 2.000 | 2.150 | 2.000 | 2.110 | 3,931,212 | +0.07(+3.43%) |
Jun 05, 2017 | 2.020 | 2.080 | 1.980 | 2.040 | 2,677,921 | -0.02(-0.97%) |
Jun 02, 2017 | 1.970 | 2.090 | 1.950 | 2.060 | 4,258,955 | +0.07(+3.52%) |
Jun 01, 2017 | 1.990 | 2.040 | 1.970 | 1.990 | 4,208,693 | +0.01(+0.51%) |
May 31, 2017 | 2.070 | 2.090 | 1.960 | 1.980 | 9,273,594 | -0.07(-3.41%) |
May 30, 2017 | 2.250 | 2.250 | 2.050 | 2.050 | 5,403,441 | -0.12(-5.53%) |
May 26, 2017 | 2.250 | 2.270 | 2.160 | 2.170 | 4,118,690 | -0.10(-4.41%) |
May 25, 2017 | 2.210 | 2.320 | 2.185 | 2.270 | 4,273,598 | +0.02(+0.89%) |
May 24, 2017 | 2.210 | 2.285 | 2.130 | 2.250 | 5,080,266 | +0.00(+0.00%) |
May 23, 2017 | 2.290 | 2.300 | 2.220 | 2.250 | 3,687,404 | -0.04(-1.75%) |
May 22, 2017 | 2.340 | 2.370 | 2.250 | 2.290 | 3,840,345 | -0.04(-1.72%) |
May 19, 2017 | 2.470 | 2.480 | 2.330 | 2.330 | 14,172,239 | -0.04(-1.69%) |
May 18, 2017 | 2.270 | 2.410 | 2.230 | 2.370 | 7,506,065 | +0.08(+3.49%) |
May 17, 2017 | 2.390 | 2.410 | 2.180 | 2.290 | 14,165,306 | -0.15(-6.15%) |
May 16, 2017 | 2.200 | 2.510 | 2.140 | 2.440 | 14,441,948 | +0.21(+9.42%) |
May 15, 2017 | 2.300 | 2.330 | 2.110 | 2.230 | 15,147,479 | -0.06(-2.62%) |
May 12, 2017 | 1.900 | 2.590 | 1.900 | 2.290 | 43,771,680 | +0.38(+19.90%) |
May 11, 2017 | 1.930 | 1.950 | 1.850 | 1.910 | 2,756,317 | -0.01(-0.52%) |
May 10, 2017 | 1.860 | 1.950 | 1.850 | 1.920 | 2,931,788 | +0.05(+2.67%) |
May 09, 2017 | 1.910 | 1.930 | 1.810 | 1.870 | 4,881,767 | -0.09(-4.59%) |
May 08, 2017 | 1.830 | 2.000 | 1.770 | 1.960 | 9,140,688 | +0.18(+10.11%) |
May 05, 2017 | 1.650 | 1.780 | 1.650 | 1.780 | 3,471,007 | +0.09(+5.33%) |
May 04, 2017 | 1.750 | 1.850 | 1.563 | 1.690 | 9,748,041 | -0.11(-6.11%) |
May 03, 2017 | 1.930 | 1.960 | 1.800 | 1.800 | 5,330,504 | -0.10(-5.26%) |
May 02, 2017 | 1.970 | 1.970 | 1.860 | 1.900 | 3,406,392 | -0.05(-2.56%) |
May 01, 2017 | 1.910 | 1.950 | 1.900 | 1.950 | 2,500,932 | +0.04(+2.09%) |
Apr 28, 2017 | 1.950 | 1.950 | 1.900 | 1.910 | 4,204,314 | -0.03(-1.55%) |
Apr 27, 2017 | 1.960 | 2.020 | 1.910 | 1.940 | 5,744,656 | -0.02(-1.02%) |
Apr 26, 2017 | 2.040 | 2.040 | 1.900 | 1.960 | 6,186,194 | -0.08(-3.92%) |
Apr 25, 2017 | 1.900 | 2.060 | 1.900 | 2.040 | 24,859,640 | +0.17(+9.09%) |
Apr 24, 2017 | 1.760 | 1.890 | 1.760 | 1.870 | 4,204,481 | +0.11(+6.25%) |
Apr 21, 2017 | 1.850 | 1.860 | 1.730 | 1.760 | 3,649,638 | -0.09(-4.86%) |
Apr 20, 2017 | 1.910 | 1.920 | 1.790 | 1.850 | 4,403,044 | -0.06(-3.14%) |
Apr 19, 2017 | 1.880 | 1.910 | 1.880 | 1.910 | 4,313,846 | +0.01(+0.53%) |
Apr 18, 2017 | 1.900 | 1.940 | 1.850 | 1.900 | 5,687,333 | +0.00(+0.00%) |
Apr 17, 2017 | 1.750 | 1.960 | 1.730 | 1.900 | 11,299,148 | +0.17(+9.83%) |
Apr 13, 2017 | 1.700 | 1.730 | 1.680 | 1.730 | 2,269,253 | +0.03(+1.76%) |
Apr 12, 2017 | 1.700 | 1.730 | 1.650 | 1.700 | 3,060,068 | +0.01(+0.59%) |
Apr 11, 2017 | 1.700 | 1.700 | 1.630 | 1.690 | 5,447,428 | +0.03(+1.81%) |
Apr 10, 2017 | 1.850 | 1.880 | 1.620 | 1.660 | 15,506,109 | +0.04(+2.47%) |
Apr 07, 2017 | 1.640 | 1.640 | 1.590 | 1.620 | 2,599,501 | -0.02(-1.22%) |
Apr 06, 2017 | 1.600 | 1.640 | 1.570 | 1.640 | 4,230,032 | +0.03(+1.86%) |
Apr 05, 2017 | 1.620 | 1.650 | 1.580 | 1.610 | 3,946,086 | +0.00(+0.00%) |
Apr 04, 2017 | 1.630 | 1.660 | 1.600 | 1.610 | 2,990,023 | -0.03(-1.83%) |
Apr 03, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 2,108,920 | +0.04(+2.50%) |
Mar 31, 2017 | 1.640 | 1.650 | 1.590 | 1.600 | 2,320,058 | -0.04(-2.44%) |
Mar 30, 2017 | 1.590 | 1.650 | 1.560 | 1.640 | 2,468,630 | +0.04(+2.50%) |
Mar 29, 2017 | 1.580 | 1.610 | 1.520 | 1.600 | 2,621,768 | +0.00(+0.00%) |
Mar 28, 2017 | 1.630 | 1.670 | 1.590 | 1.600 | 2,827,382 | -0.04(-2.44%) |
Mar 27, 2017 | 1.620 | 1.670 | 1.600 | 1.640 | 2,903,477 | +0.00(+0.00%) |
Mar 24, 2017 | 1.620 | 1.650 | 1.620 | 1.640 | 1,807,941 | +0.02(+1.23%) |
Mar 23, 2017 | 1.630 | 1.660 | 1.590 | 1.620 | 3,557,903 | +0.00(+0.00%) |
Mar 22, 2017 | 1.610 | 1.680 | 1.560 | 1.620 | 4,437,742 | +0.01(+0.62%) |
Mar 21, 2017 | 1.580 | 1.640 | 1.560 | 1.610 | 7,012,510 | +0.04(+2.55%) |
Mar 20, 2017 | 1.470 | 1.620 | 1.470 | 1.570 | 11,055,424 | +0.10(+6.80%) |
Mar 17, 2017 | 1.400 | 1.570 | 1.390 | 1.470 | 19,461,672 | +0.05(+3.52%) |
Mar 16, 2017 | 1.440 | 1.450 | 1.390 | 1.420 | 3,500,638 | -0.02(-1.39%) |
Mar 15, 2017 | 1.400 | 1.440 | 1.390 | 1.440 | 3,539,926 | +0.04(+2.86%) |
Mar 14, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 5,084,440 | +0.00(+0.00%) |
Mar 13, 2017 | 1.450 | 1.400 | 1.400 | 3,848,207 | -0.06(-4.11%) | |
Mar 10, 2017 | 1.450 | 1.490 | 1.415 | 1.460 | 5,665,260 | +0.04(+2.82%) |
Mar 09, 2017 | 1.410 | 1.460 | 1.410 | 1.420 | 4,001,256 | +0.01(+0.71%) |
Mar 08, 2017 | 1.410 | 1.540 | 1.410 | 1.410 | 6,140,162 | +0.00(+0.00%) |
Mar 07, 2017 | 1.410 | 1.450 | 1.390 | 1.410 | 3,712,296 | +0.00(+0.00%) |
Mar 06, 2017 | 1.400 | 1.495 | 1.400 | 1.410 | 5,067,282 | -0.04(-2.76%) |
Mar 03, 2017 | 1.440 | 1.450 | 1.390 | 1.450 | 2,549,076 | +0.02(+1.40%) |
Mar 02, 2017 | 1.400 | 1.440 | 1.400 | 1.430 | 2,795,454 | +0.00(+0.00%) |
Mar 01, 2017 | 1.410 | 1.430 | 1.380 | 1.430 | 4,472,116 | +0.06(+4.38%) |
Feb 28, 2017 | 1.460 | 1.480 | 1.360 | 1.370 | 5,742,506 | -0.07(-4.86%) |
Feb 27, 2017 | 1.370 | 1.470 | 1.370 | 1.440 | 3,549,819 | +0.06(+4.35%) |
Feb 24, 2017 | 1.350 | 1.500 | 1.350 | 1.380 | 9,451,118 | +0.02(+1.47%) |
Feb 23, 2017 | 1.420 | 1.440 | 1.330 | 1.360 | 9,312,713 | -0.07(-4.90%) |
Feb 22, 2017 | 1.500 | 1.510 | 1.420 | 1.430 | 3,216,911 | -0.02(-1.38%) |
Feb 21, 2017 | 1.500 | 1.500 | 1.420 | 1.450 | 4,339,170 | +0.03(+2.11%) |
Feb 17, 2017 | 1.420 | 1.420 | 1.420 | 0 | +0.01(+0.71%) | |
Feb 16, 2017 | 1.450 | 1.480 | 1.405 | 1.410 | 2,280,678 | -0.05(-3.42%) |
Feb 15, 2017 | 1.420 | 1.520 | 1.420 | 1.460 | 3,323,098 | +0.00(+0.00%) |
Feb 14, 2017 | 1.410 | 1.460 | 1.410 | 1.460 | 2,790,853 | +0.02(+1.39%) |
Feb 13, 2017 | 1.350 | 1.460 | 1.350 | 1.440 | 3,746,402 | +0.09(+6.67%) |
Feb 10, 2017 | 1.400 | 1.429 | 1.340 | 1.350 | 8,815,456 | -0.03(-2.17%) |
Feb 09, 2017 | 1.400 | 1.450 | 1.375 | 1.380 | 5,794,299 | -0.02(-1.43%) |
Feb 08, 2017 | 1.420 | 1.460 | 1.380 | 1.400 | 8,142,568 | -0.05(-3.45%) |
Feb 07, 2017 | 1.550 | 1.560 | 1.425 | 1.450 | 8,217,975 | -0.10(-6.45%) |
Feb 06, 2017 | 1.540 | 1.590 | 1.500 | 1.550 | 3,835,006 | -0.02(-1.27%) |
Feb 03, 2017 | 1.500 | 1.570 | 1.450 | 1.570 | 4,478,735 | +0.08(+5.37%) |
Feb 02, 2017 | 1.450 | 1.549 | 1.450 | 1.490 | 5,345,680 | -0.01(-0.67%) |
Feb 01, 2017 | 1.640 | 1.640 | 1.420 | 1.500 | 22,307,952 | -0.08(-5.06%) |
Jan 31, 2017 | 1.730 | 1.740 | 1.560 | 1.580 | 20,321,734 | -0.10(-5.95%) |
Jan 30, 2017 | 1.661 | 1.750 | 1.540 | 1.680 | 18,310,906 | +0.02(+1.20%) |
Jan 27, 2017 | 1.430 | 1.670 | 1.430 | 1.660 | 18,329,792 | +0.24(+16.90%) |
Jan 26, 2017 | 1.440 | 1.470 | 1.390 | 1.420 | 6,399,805 | -0.03(-2.07%) |
Jan 25, 2017 | 1.500 | 1.540 | 1.440 | 1.450 | 7,104,181 | -0.03(-2.03%) |
Jan 24, 2017 | 1.430 | 1.500 | 1.360 | 1.480 | 14,366,524 | +0.04(+2.78%) |
Jan 23, 2017 | 1.390 | 1.455 | 1.350 | 1.440 | 8,048,669 | +0.06(+4.35%) |
Jan 20, 2017 | 1.380 | 1.410 | 1.350 | 1.380 | 5,180,754 | +0.01(+0.73%) |
Jan 19, 2017 | 1.400 | 1.480 | 1.360 | 1.370 | 8,212,633 | -0.04(-2.84%) |
Jan 18, 2017 | 1.450 | 1.450 | 1.360 | 1.410 | 5,494,507 | -0.04(-2.76%) |
Jan 17, 2017 | 1.520 | 1.520 | 1.400 | 1.450 | 9,436,657 | -0.07(-4.61%) |
Jan 13, 2017 | 1.520 | 1.520 | 1.520 | 0 | +0.09(+6.29%) | |
Jan 12, 2017 | 1.590 | 1.610 | 1.410 | 1.430 | 7,717,308 | -0.10(-6.54%) |
Jan 11, 2017 | 1.590 | 1.590 | 1.510 | 1.530 | 4,314,033 | -0.07(-4.38%) |
Jan 10, 2017 | 1.610 | 1.620 | 1.500 | 1.600 | 8,557,190 | -0.01(-0.62%) |
Jan 09, 2017 | 1.700 | 1.700 | 1.590 | 1.610 | 11,834,954 | -0.10(-5.85%) |
Jan 06, 2017 | 1.750 | 1.790 | 1.590 | 1.710 | 28,453,812 | +0.14(+8.92%) |
Jan 05, 2017 | 1.710 | 1.740 | 1.520 | 1.570 | 10,531,225 | -0.14(-8.19%) |
Jan 04, 2017 | 1.810 | 1.840 | 1.690 | 1.710 | 12,165,877 | -0.06(-3.39%) |
Jan 03, 2017 | 1.640 | 1.860 | 1.610 | 1.770 | 16,596,192 | +0.19(+12.03%) |
Dec 30, 2016 | 1.580 | 1.580 | 1.580 | 0 | +0.05(+3.27%) | |
Dec 29, 2016 | 1.640 | 1.640 | 1.490 | 1.530 | 8,206,786 | -0.08(-4.97%) |
Dec 28, 2016 | 1.600 | 1.690 | 1.520 | 1.610 | 9,005,755 | +0.01(+0.63%) |
Dec 27, 2016 | 1.700 | 1.720 | 1.530 | 1.600 | 14,426,194 | -0.24(-13.04%) |
Dec 23, 2016 | 1.840 | 1.840 | 1.840 | 0 | +0.03(+1.66%) | |
Dec 22, 2016 | 1.790 | 2.000 | 1.700 | 1.810 | 41,522,576 | +0.34(+23.13%) |
Dec 21, 2016 | 1.440 | 1.550 | 1.420 | 1.470 | 11,849,189 | +0.04(+2.80%) |
Dec 20, 2016 | 1.350 | 1.470 | 1.260 | 1.430 | 15,231,776 | +0.08(+5.93%) |
Dec 19, 2016 | 1.320 | 1.600 | 1.250 | 1.350 | 37,866,704 | +0.30(+28.57%) |
Dec 16, 2016 | 0.9600 | 1.130 | 0.9100 | 1.050 | 26,031,978 | +0.11(+11.70%) |
Dec 15, 2016 | 0.9700 | 0.9700 | 0.8795 | 0.9400 | 3,424,794 | -0.00(-0.34%) |
Dec 14, 2016 | 0.9000 | 0.9537 | 0.8700 | 0.9432 | 6,672,526 | +0.05(+5.99%) |
Dec 13, 2016 | 0.8300 | 0.9300 | 0.8300 | 0.8899 | 6,599,943 | +0.05(+5.68%) |
Dec 12, 2016 | 0.8599 | 0.8790 | 0.8363 | 0.8421 | 3,297,724 | -0.02(-1.85%) |
Dec 09, 2016 | 0.8501 | 0.8706 | 0.8398 | 0.8580 | 2,698,620 | +0.01(+0.72%) |
Dec 08, 2016 | 0.8699 | 0.8700 | 0.8271 | 0.8519 | 2,888,009 | +0.01(+1.03%) |
Dec 07, 2016 | 0.8599 | 0.8700 | 0.8391 | 0.8432 | 1,955,678 | -0.01(-0.80%) |
Dec 06, 2016 | 0.8472 | 0.8718 | 0.8395 | 0.8500 | 2,630,941 | +0.01(+1.19%) |
Dec 05, 2016 | 0.8200 | 0.8400 | 0.7994 | 0.8400 | 2,055,484 | +0.03(+3.70%) |
Dec 02, 2016 | 0.7701 | 0.8232 | 0.7665 | 0.8100 | 1,844,448 | +0.04(+5.10%) |
Dec 01, 2016 | 0.8000 | 0.8300 | 0.7336 | 0.7707 | 3,168,830 | -0.02(-2.44%) |
Nov 30, 2016 | 0.8299 | 0.8400 | 0.7827 | 0.7900 | 2,251,618 | -0.03(-4.14%) |
Nov 29, 2016 | 0.8399 | 0.8400 | 0.8241 | 0.8241 | 1,148,463 | -0.01(-0.97%) |
Nov 28, 2016 | 0.8900 | 0.8900 | 0.8200 | 0.8322 | 1,921,249 | -0.02(-2.68%) |
Nov 25, 2016 | 0.8337 | 0.8627 | 0.8208 | 0.8551 | 1,054,660 | +0.03(+3.45%) |
Nov 23, 2016 | 0.8266 | 0.8266 | 0.8266 | 0 | -0.01(-1.52%) | |
Nov 22, 2016 | 0.8400 | 0.8500 | 0.8100 | 0.8394 | 2,525,926 | +0.01(+0.84%) |
Nov 21, 2016 | 0.8499 | 0.8650 | 0.8154 | 0.8324 | 1,845,734 | -0.01(-0.96%) |
Nov 18, 2016 | 0.8600 | 0.8800 | 0.8241 | 0.8405 | 3,274,453 | -0.03(-2.93%) |
Nov 17, 2016 | 0.7701 | 0.8050 | 0.7550 | 0.8659 | 9,569,007 | +0.08(+9.61%) |
Nov 16, 2016 | 0.8000 | 0.8237 | 0.7809 | 0.7900 | 4,643,760 | -0.03(-4.13%) |
Nov 15, 2016 | 0.8400 | 0.8500 | 0.8028 | 0.8240 | 2,612,819 | -0.04(-4.17%) |
Nov 14, 2016 | 0.8899 | 0.8899 | 0.8320 | 0.8599 | 2,880,711 | -0.00(-0.42%) |
Nov 11, 2016 | 0.8800 | 0.8800 | 0.8128 | 0.8635 | 6,088,327 | +0.01(+0.99%) |
Nov 10, 2016 | 1.020 | 1.040 | 0.8200 | 0.8550 | 17,822,968 | -0.18(-16.99%) |
Nov 09, 2016 | 0.8700 | 1.080 | 0.8700 | 1.030 | 4,331,011 | +0.04(+4.04%) |
Nov 08, 2016 | 0.9400 | 1.010 | 0.9126 | 0.9900 | 3,481,180 | +0.07(+7.61%) |
Nov 07, 2016 | 0.8599 | 0.9392 | 0.8201 | 0.9200 | 2,501,984 | +0.09(+11.16%) |
Nov 04, 2016 | 0.8900 | 0.8901 | 0.7950 | 0.8276 | 6,529,066 | +0.03(+3.45%) |
Nov 03, 2016 | 0.8999 | 0.9093 | 0.7855 | 0.8000 | 3,972,194 | -0.08(-8.94%) |
Nov 02, 2016 | 0.9099 | 0.9298 | 0.8600 | 0.8785 | 3,246,066 | -0.02(-2.52%) |
Nov 01, 2016 | 0.9300 | 0.9305 | 0.8600 | 0.9012 | 3,368,708 | -0.02(-2.64%) |
Oct 31, 2016 | 0.9541 | 0.9800 | 0.9200 | 0.9256 | 1,867,047 | -0.04(-3.73%) |
Oct 28, 2016 | 0.9799 | 0.9799 | 0.9500 | 0.9615 | 984,410 | -0.01(-1.11%) |
Oct 27, 2016 | 0.9799 | 1.050 | 0.9502 | 0.9723 | 2,891,895 | +0.01(+1.28%) |
Oct 26, 2016 | 1.050 | 1.070 | 0.9553 | 0.9600 | 4,814,541 | -0.09(-8.57%) |
Oct 25, 2016 | 1.050 | 1.080 | 0.8200 | 1.050 | 2,839,370 | -0.01(-0.94%) |
Oct 24, 2016 | 1.050 | 1.080 | 1.050 | 1.060 | 1,010,838 | +0.00(+0.00%) |
Oct 21, 2016 | 1.050 | 1.075 | 1.050 | 1.060 | 1,301,265 | -0.01(-0.93%) |
Oct 20, 2016 | 1.070 | 1.100 | 1.052 | 1.070 | 1,262,421 | -0.01(-0.93%) |
Oct 19, 2016 | 1.070 | 1.080 | 1.050 | 1.080 | 1,075,357 | +0.02(+1.89%) |
Oct 18, 2016 | 1.120 | 1.120 | 1.050 | 1.060 | 1,818,799 | -0.04(-3.64%) |
Oct 17, 2016 | 1.130 | 1.140 | 1.090 | 1.100 | 1,361,724 | -0.02(-1.79%) |
Oct 14, 2016 | 1.120 | 1.130 | 1.100 | 1.120 | 1,697,440 | +0.02(+1.82%) |
Oct 13, 2016 | 1.150 | 1.155 | 1.100 | 1.100 | 2,428,846 | -0.05(-4.35%) |
Oct 12, 2016 | 1.160 | 1.170 | 1.150 | 1.150 | 1,023,411 | -0.01(-0.86%) |
Oct 11, 2016 | 1.180 | 1.200 | 1.153 | 1.160 | 1,498,882 | -0.02(-1.69%) |
Oct 10, 2016 | 1.180 | 1.200 | 1.170 | 1.180 | 1,674,873 | +0.01(+0.85%) |
Oct 07, 2016 | 1.210 | 1.230 | 1.170 | 1.170 | 1,518,261 | -0.05(-4.10%) |
Oct 06, 2016 | 1.260 | 1.260 | 1.200 | 1.220 | 1,849,750 | -0.03(-2.40%) |
Oct 05, 2016 | 1.190 | 1.260 | 1.180 | 1.250 | 2,121,544 | +0.07(+5.93%) |
Oct 04, 2016 | 1.210 | 1.210 | 1.155 | 1.180 | 2,481,572 | -0.03(-2.48%) |