Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.7445 | 0.7499 | 0.6900 | 0.7200 | 212,238 | -0.03(-3.36%) |
Nov 29, 2017 | 0.8300 | 0.8499 | 0.7400 | 0.7450 | 827,722 | -0.08(-9.69%) |
Nov 28, 2017 | 0.7000 | 0.8365 | 0.6700 | 0.8249 | 902,765 | +0.16(+24.98%) |
Nov 27, 2017 | 0.6215 | 0.6900 | 0.6100 | 0.6600 | 335,610 | +0.03(+4.71%) |
Nov 24, 2017 | 0.6162 | 0.6799 | 0.6101 | 0.6303 | 99,565 | +0.01(+2.12%) |
Nov 22, 2017 | 0.6300 | 0.6401 | 0.6001 | 0.6172 | 210,867 | -0.01(-2.05%) |
Nov 21, 2017 | 0.6256 | 0.6599 | 0.6200 | 0.6301 | 259,086 | -0.01(-1.47%) |
Nov 20, 2017 | 0.6666 | 0.6666 | 0.6200 | 0.6395 | 387,205 | -0.05(-7.27%) |
Nov 17, 2017 | 0.6780 | 0.6900 | 0.6400 | 0.6896 | 230,209 | +0.01(+1.70%) |
Nov 16, 2017 | 0.6332 | 0.6800 | 0.6102 | 0.6781 | 321,705 | +0.06(+9.05%) |
Nov 15, 2017 | 0.6400 | 0.6431 | 0.6000 | 0.6218 | 246,255 | -0.02(-2.54%) |
Nov 14, 2017 | 0.6800 | 0.6810 | 0.6300 | 0.6380 | 391,677 | -0.01(-1.09%) |
Nov 13, 2017 | 0.7659 | 0.7660 | 0.6400 | 0.6450 | 1,183,803 | -0.12(-15.81%) |
Nov 10, 2017 | 0.8000 | 0.8000 | 0.7400 | 0.7661 | 1,254,998 | -0.16(-17.62%) |
Nov 09, 2017 | 0.8700 | 0.9500 | 0.8350 | 0.9300 | 456,950 | +0.08(+8.77%) |
Nov 08, 2017 | 0.8900 | 0.8900 | 0.8300 | 0.8550 | 138,485 | -0.01(-0.60%) |
Nov 07, 2017 | 0.8694 | 0.8800 | 0.8300 | 0.8602 | 226,516 | -0.02(-2.18%) |
Nov 06, 2017 | 0.8900 | 0.9500 | 0.8601 | 0.8794 | 377,405 | -0.01(-1.19%) |
Nov 03, 2017 | 0.8000 | 0.9200 | 0.8000 | 0.8900 | 334,931 | +0.09(+11.24%) |
Nov 02, 2017 | 0.8500 | 0.8500 | 0.7718 | 0.8001 | 501,863 | -0.04(-4.75%) |
Nov 01, 2017 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 335,781 | -0.04(-4.56%) |
Oct 31, 2017 | 0.8800 | 0.9000 | 0.8600 | 0.8801 | 178,884 | +0.02(+2.34%) |
Oct 30, 2017 | 0.9500 | 0.9550 | 0.8500 | 0.8600 | 552,744 | -0.11(-11.34%) |
Oct 27, 2017 | 0.9300 | 0.9799 | 0.9200 | 0.9700 | 339,362 | +0.00(+0.00%) |
Oct 26, 2017 | 1.020 | 1.050 | 0.9400 | 0.9700 | 412,232 | -0.06(-5.91%) |
Oct 25, 2017 | 1.070 | 1.080 | 1.010 | 1.031 | 254,070 | -0.04(-3.65%) |
Oct 24, 2017 | 1.010 | 1.080 | 1.010 | 1.070 | 470,306 | +0.06(+5.93%) |
Oct 23, 2017 | 1.050 | 1.080 | 1.010 | 1.010 | 194,883 | -0.06(-5.61%) |
Oct 20, 2017 | 1.090 | 1.109 | 1.040 | 1.070 | 335,257 | -0.04(-3.60%) |
Oct 19, 2017 | 1.150 | 1.150 | 1.100 | 1.110 | 383,854 | -0.04(-3.48%) |
Oct 18, 2017 | 1.180 | 1.200 | 1.130 | 1.150 | 355,252 | -0.04(-3.36%) |
Oct 17, 2017 | 1.230 | 1.230 | 1.161 | 1.190 | 329,203 | -0.04(-3.25%) |
Oct 16, 2017 | 1.240 | 1.250 | 1.200 | 1.230 | 258,338 | -0.03(-2.38%) |
Oct 13, 2017 | 1.250 | 1.320 | 1.230 | 1.260 | 253,349 | +0.00(+0.00%) |
Oct 12, 2017 | 1.270 | 1.306 | 1.240 | 1.260 | 179,862 | +0.00(+0.00%) |
Oct 11, 2017 | 1.230 | 1.270 | 1.230 | 1.260 | 128,932 | +0.04(+3.28%) |
Oct 10, 2017 | 1.220 | 1.270 | 1.220 | 1.220 | 156,070 | -0.01(-0.81%) |
Oct 09, 2017 | 1.290 | 1.290 | 1.210 | 1.230 | 344,424 | -0.06(-4.65%) |
Oct 06, 2017 | 1.300 | 1.320 | 1.261 | 1.290 | 196,501 | +0.00(+0.00%) |
Oct 05, 2017 | 1.230 | 1.329 | 1.230 | 1.290 | 353,118 | +0.07(+5.74%) |
Oct 04, 2017 | 1.230 | 1.266 | 1.190 | 1.220 | 153,349 | -0.01(-0.81%) |
Oct 03, 2017 | 1.240 | 1.350 | 1.220 | 1.230 | 542,043 | -0.01(-0.81%) |
Oct 02, 2017 | 1.220 | 1.250 | 1.170 | 1.240 | 130,023 | +0.01(+0.81%) |
Sep 29, 2017 | 1.210 | 1.275 | 1.190 | 1.230 | 199,984 | +0.03(+2.16%) |
Sep 28, 2017 | 1.180 | 1.230 | 1.151 | 1.204 | 229,882 | +0.02(+2.03%) |
Sep 27, 2017 | 1.200 | 1.240 | 1.180 | 1.180 | 160,601 | -0.03(-2.48%) |
Sep 26, 2017 | 1.220 | 1.273 | 1.200 | 1.210 | 261,093 | -0.02(-1.63%) |
Sep 25, 2017 | 1.250 | 1.280 | 1.220 | 1.230 | 86,437 | -0.01(-0.81%) |
Sep 22, 2017 | 1.230 | 1.258 | 1.210 | 1.240 | 133,930 | +0.02(+1.64%) |
Sep 21, 2017 | 1.220 | 1.240 | 1.220 | 1.220 | 123,789 | -0.03(-2.40%) |
Sep 20, 2017 | 1.263 | 1.230 | 1.250 | 172,374 | -0.01(-0.79%) | |
Sep 19, 2017 | 1.280 | 1.300 | 1.240 | 1.260 | 202,076 | -0.02(-1.56%) |
Sep 18, 2017 | 1.300 | 1.330 | 1.280 | 1.280 | 213,091 | -0.02(-1.54%) |
Sep 15, 2017 | 1.300 | 1.370 | 1.300 | 1.300 | 417,587 | -0.01(-0.76%) |
Sep 14, 2017 | 1.310 | 1.365 | 1.310 | 1.310 | 311,937 | +0.00(+0.00%) |
Sep 13, 2017 | 1.330 | 1.360 | 1.260 | 1.310 | 398,434 | -0.04(-2.96%) |
Sep 12, 2017 | 1.380 | 1.419 | 1.290 | 1.350 | 249,873 | -0.04(-2.88%) |
Sep 11, 2017 | 1.430 | 1.470 | 1.320 | 1.390 | 340,397 | -0.02(-1.42%) |
Sep 08, 2017 | 1.320 | 1.430 | 1.313 | 1.410 | 581,902 | +0.09(+6.82%) |
Sep 07, 2017 | 1.300 | 1.320 | 1.280 | 1.320 | 197,189 | +0.02(+1.54%) |
Sep 06, 2017 | 1.300 | 1.357 | 1.280 | 1.300 | 310,872 | -0.01(-0.76%) |
Sep 05, 2017 | 1.300 | 1.320 | 1.220 | 1.310 | 331,820 | +0.01(+0.77%) |
Sep 01, 2017 | 1.230 | 1.330 | 1.230 | 1.300 | 573,027 | +0.08(+6.56%) |
Aug 31, 2017 | 1.170 | 1.230 | 1.160 | 1.220 | 253,518 | +0.04(+3.39%) |
Aug 30, 2017 | 1.190 | 1.210 | 1.140 | 1.180 | 245,857 | +0.01(+0.85%) |
Aug 29, 2017 | 1.140 | 1.240 | 1.130 | 1.170 | 370,591 | +0.03(+2.63%) |
Aug 28, 2017 | 1.170 | 1.190 | 1.130 | 1.140 | 150,244 | -0.03(-2.56%) |
Aug 25, 2017 | 1.160 | 1.190 | 1.150 | 1.170 | 122,799 | -0.01(-0.85%) |
Aug 24, 2017 | 1.160 | 1.190 | 1.130 | 1.180 | 117,667 | +0.03(+2.61%) |
Aug 23, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 166,859 | +0.03(+2.68%) |
Aug 22, 2017 | 1.170 | 1.200 | 1.120 | 1.120 | 202,640 | -0.06(-5.08%) |
Aug 21, 2017 | 1.190 | 1.190 | 1.140 | 1.180 | 266,146 | -0.02(-1.67%) |
Aug 18, 2017 | 1.210 | 1.210 | 1.170 | 1.200 | 173,933 | -0.01(-0.83%) |
Aug 17, 2017 | 1.220 | 1.220 | 1.170 | 1.210 | 384,436 | +0.02(+2.11%) |
Aug 16, 2017 | 1.250 | 1.250 | 1.170 | 1.185 | 417,914 | -0.06(-5.20%) |
Aug 15, 2017 | 1.290 | 1.290 | 1.180 | 1.250 | 505,938 | -0.05(-3.85%) |
Aug 14, 2017 | 1.280 | 1.330 | 1.250 | 1.300 | 594,889 | +0.05(+4.00%) |
Aug 11, 2017 | 1.370 | 1.370 | 1.110 | 1.250 | 777,933 | -0.20(-13.73%) |
Aug 10, 2017 | 1.420 | 1.485 | 1.360 | 1.449 | 817,527 | +0.06(+4.24%) |
Aug 09, 2017 | 1.400 | 1.470 | 1.380 | 1.390 | 333,343 | -0.03(-2.11%) |
Aug 08, 2017 | 1.400 | 1.420 | 1.360 | 1.420 | 230,102 | +0.02(+1.43%) |
Aug 07, 2017 | 1.410 | 1.410 | 1.350 | 1.400 | 477,008 | +0.10(+7.69%) |
Aug 04, 2017 | 1.320 | 1.320 | 1.260 | 1.300 | 241,892 | -0.00(-0.38%) |
Aug 03, 2017 | 1.320 | 1.340 | 1.300 | 1.305 | 293,856 | -0.02(-1.14%) |
Aug 02, 2017 | 1.310 | 1.360 | 1.310 | 1.320 | 134,673 | -0.01(-0.75%) |
Aug 01, 2017 | 1.380 | 1.380 | 1.330 | 1.330 | 212,602 | -0.06(-4.32%) |
Jul 31, 2017 | 1.380 | 1.390 | 1.340 | 1.390 | 228,881 | +0.00(+0.00%) |
Jul 28, 2017 | 1.350 | 1.410 | 1.320 | 1.390 | 228,112 | +0.05(+3.73%) |
Jul 27, 2017 | 1.400 | 1.401 | 1.310 | 1.340 | 461,312 | -0.06(-4.29%) |
Jul 26, 2017 | 1.400 | 1.410 | 1.390 | 1.400 | 291,995 | -0.01(-0.71%) |
Jul 25, 2017 | 1.420 | 1.440 | 1.400 | 1.410 | 244,206 | -0.02(-1.40%) |
Jul 24, 2017 | 1.460 | 1.460 | 1.400 | 1.430 | 240,163 | -0.02(-1.38%) |
Jul 21, 2017 | 1.430 | 1.450 | 1.380 | 1.450 | 286,370 | +0.01(+0.69%) |
Jul 20, 2017 | 1.440 | 1.480 | 1.420 | 1.440 | 103,151 | -0.01(-0.69%) |
Jul 19, 2017 | 1.450 | 1.470 | 1.430 | 1.450 | 149,648 | +0.00(+0.00%) |
Jul 18, 2017 | 1.460 | 1.510 | 1.450 | 1.450 | 205,009 | -0.03(-2.03%) |
Jul 17, 2017 | 1.550 | 1.560 | 1.460 | 1.480 | 204,916 | -0.04(-2.63%) |
Jul 14, 2017 | 1.600 | 1.640 | 1.510 | 1.520 | 960,652 | -0.04(-2.56%) |
Jul 13, 2017 | 1.420 | 1.570 | 1.420 | 1.560 | 1,051,799 | +0.14(+9.86%) |
Jul 12, 2017 | 1.400 | 1.500 | 1.360 | 1.420 | 695,879 | +0.03(+2.16%) |
Jul 11, 2017 | 1.380 | 1.400 | 1.360 | 1.390 | 193,353 | +0.01(+0.72%) |
Jul 10, 2017 | 1.390 | 1.430 | 1.350 | 1.380 | 242,420 | -0.02(-1.43%) |
Jul 07, 2017 | 1.390 | 1.410 | 1.370 | 1.400 | 122,721 | +0.02(+1.45%) |
Jul 06, 2017 | 1.400 | 1.420 | 1.370 | 1.380 | 106,049 | -0.02(-1.43%) |
Jul 05, 2017 | 1.380 | 1.440 | 1.373 | 1.400 | 334,611 | +0.02(+1.45%) |
Jul 03, 2017 | 1.370 | 1.390 | 1.350 | 1.380 | 125,877 | +0.01(+0.73%) |
Jun 30, 2017 | 1.370 | 1.381 | 1.320 | 1.370 | 198,122 | +0.01(+0.74%) |
Jun 29, 2017 | 1.430 | 1.430 | 1.360 | 1.360 | 227,291 | -0.04(-2.86%) |
Jun 28, 2017 | 1.400 | 1.430 | 1.380 | 1.400 | 213,237 | +0.00(+0.00%) |
Jun 27, 2017 | 1.420 | 1.450 | 1.350 | 1.400 | 270,513 | -0.03(-1.75%) |
Jun 26, 2017 | 1.450 | 1.450 | 1.400 | 1.425 | 175,062 | +0.01(+0.35%) |
Jun 23, 2017 | 1.410 | 1.450 | 1.320 | 1.420 | 443,570 | +0.01(+0.71%) |
Jun 22, 2017 | 1.410 | 1.420 | 1.360 | 1.410 | 353,158 | +0.01(+0.71%) |
Jun 21, 2017 | 1.360 | 1.430 | 1.320 | 1.400 | 801,180 | +0.10(+7.69%) |
Jun 20, 2017 | 1.300 | 1.350 | 1.300 | 1.300 | 219,716 | +0.00(+0.00%) |
Jun 19, 2017 | 1.280 | 1.360 | 1.280 | 1.300 | 284,416 | +0.06(+4.84%) |
Jun 16, 2017 | 1.300 | 1.340 | 1.240 | 1.240 | 700,388 | -0.07(-5.34%) |
Jun 15, 2017 | 1.330 | 1.340 | 1.300 | 1.310 | 168,714 | -0.04(-2.96%) |
Jun 14, 2017 | 1.360 | 1.380 | 1.310 | 1.350 | 305,735 | -0.01(-0.74%) |
Jun 13, 2017 | 1.380 | 1.405 | 1.360 | 1.360 | 310,665 | -0.04(-2.86%) |
Jun 12, 2017 | 1.370 | 1.410 | 1.350 | 1.400 | 308,829 | +0.00(+0.00%) |
Jun 09, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 423,126 | +0.00(+0.00%) |
Jun 08, 2017 | 1.480 | 1.480 | 1.380 | 1.400 | 760,097 | +0.01(+0.72%) |
Jun 07, 2017 | 1.460 | 1.465 | 1.380 | 1.390 | 839,480 | -0.08(-5.44%) |
Jun 06, 2017 | 1.480 | 1.528 | 1.460 | 1.470 | 177,161 | -0.02(-1.34%) |
Jun 05, 2017 | 1.520 | 1.540 | 1.460 | 1.490 | 273,916 | +0.00(+0.00%) |
Jun 02, 2017 | 1.550 | 1.580 | 1.480 | 1.490 | 833,423 | +0.03(+2.05%) |
Jun 01, 2017 | 1.500 | 1.500 | 1.460 | 1.460 | 257,109 | -0.04(-2.67%) |
May 31, 2017 | 1.480 | 1.510 | 1.470 | 1.500 | 706,397 | +0.02(+1.35%) |
May 30, 2017 | 1.510 | 1.510 | 1.450 | 1.480 | 183,795 | -0.03(-1.99%) |
May 26, 2017 | 1.430 | 1.520 | 1.430 | 1.510 | 667,651 | +0.06(+4.14%) |
May 25, 2017 | 1.460 | 1.469 | 1.420 | 1.450 | 404,886 | -0.03(-2.03%) |
May 24, 2017 | 1.450 | 1.480 | 1.420 | 1.480 | 554,272 | +0.00(+0.00%) |
May 23, 2017 | 1.500 | 1.510 | 1.400 | 1.480 | 1,090,829 | -0.04(-2.63%) |
May 22, 2017 | 1.790 | 1.850 | 1.440 | 1.520 | 7,528,832 | +0.09(+6.29%) |
May 19, 2017 | 1.450 | 1.500 | 1.400 | 1.430 | 674,151 | +0.00(+0.35%) |
May 18, 2017 | 1.450 | 1.500 | 1.300 | 1.425 | 722,853 | +0.02(+1.07%) |
May 17, 2017 | 1.460 | 1.460 | 1.400 | 1.410 | 444,911 | -0.06(-4.09%) |
May 16, 2017 | 1.590 | 1.590 | 1.420 | 1.470 | 1,159,584 | -0.13(-8.13%) |
May 15, 2017 | 1.670 | 1.670 | 1.550 | 1.600 | 478,502 | +0.02(+1.27%) |
May 12, 2017 | 1.670 | 1.700 | 1.540 | 1.580 | 1,462,961 | -0.25(-13.66%) |
May 11, 2017 | 1.810 | 1.855 | 1.760 | 1.830 | 537,509 | -0.01(-0.54%) |
May 10, 2017 | 1.830 | 1.900 | 1.760 | 1.840 | 973,944 | +0.03(+1.66%) |
May 09, 2017 | 1.610 | 1.830 | 1.580 | 1.810 | 908,110 | +0.19(+11.73%) |
May 08, 2017 | 1.610 | 1.660 | 1.580 | 1.620 | 338,496 | -0.01(-0.61%) |
May 05, 2017 | 1.650 | 1.680 | 1.600 | 1.630 | 328,504 | -0.02(-1.21%) |
May 04, 2017 | 1.550 | 1.690 | 1.532 | 1.650 | 727,816 | +0.08(+5.10%) |
May 03, 2017 | 1.560 | 1.570 | 1.520 | 1.570 | 201,093 | +0.01(+0.64%) |
May 02, 2017 | 1.570 | 1.580 | 1.510 | 1.560 | 409,986 | -0.02(-1.27%) |
May 01, 2017 | 1.640 | 1.640 | 1.550 | 1.580 | 534,160 | -0.04(-2.47%) |
Apr 28, 2017 | 1.660 | 1.679 | 1.600 | 1.620 | 351,887 | -0.04(-2.41%) |
Apr 27, 2017 | 1.680 | 1.720 | 1.650 | 1.660 | 292,369 | -0.03(-1.78%) |
Apr 26, 2017 | 1.700 | 1.720 | 1.650 | 1.690 | 297,340 | -0.01(-0.59%) |
Apr 25, 2017 | 1.660 | 1.750 | 1.620 | 1.700 | 597,381 | +0.04(+2.41%) |
Apr 24, 2017 | 1.680 | 1.690 | 1.640 | 1.660 | 353,414 | -0.01(-0.60%) |
Apr 21, 2017 | 1.690 | 1.690 | 1.600 | 1.670 | 519,616 | -0.02(-1.18%) |
Apr 20, 2017 | 1.680 | 1.710 | 1.610 | 1.690 | 639,739 | +0.02(+1.20%) |
Apr 19, 2017 | 1.580 | 1.670 | 1.530 | 1.670 | 920,652 | +0.09(+5.70%) |
Apr 18, 2017 | 1.750 | 1.780 | 1.560 | 1.580 | 1,417,560 | +0.00(+0.00%) |
Apr 17, 2017 | 1.810 | 1.820 | 1.580 | 1.580 | 1,397,464 | -0.21(-11.73%) |
Apr 13, 2017 | 1.860 | 1.900 | 1.790 | 1.790 | 510,625 | -0.07(-3.76%) |
Apr 12, 2017 | 1.870 | 1.900 | 1.840 | 1.860 | 234,578 | -0.01(-0.53%) |
Apr 11, 2017 | 1.850 | 1.950 | 1.840 | 1.870 | 386,640 | +0.01(+0.54%) |
Apr 10, 2017 | 1.920 | 1.950 | 1.840 | 1.860 | 456,431 | -0.08(-4.12%) |
Apr 07, 2017 | 1.960 | 1.980 | 1.830 | 1.940 | 787,581 | -0.02(-1.02%) |
Apr 06, 2017 | 2.010 | 2.031 | 1.910 | 1.960 | 798,838 | -0.06(-2.97%) |
Apr 05, 2017 | 2.050 | 2.070 | 1.980 | 2.020 | 853,356 | -0.04(-1.94%) |
Apr 04, 2017 | 2.070 | 2.120 | 2.030 | 2.060 | 792,000 | -0.02(-0.96%) |
Apr 03, 2017 | 2.240 | 2.260 | 2.080 | 2.080 | 1,486,594 | -0.05(-2.35%) |
Mar 31, 2017 | 2.110 | 2.190 | 2.050 | 2.130 | 937,632 | +0.05(+2.40%) |
Mar 30, 2017 | 2.130 | 2.135 | 2.050 | 2.080 | 620,345 | -0.04(-1.89%) |
Mar 29, 2017 | 2.130 | 2.160 | 2.090 | 2.120 | 373,563 | +0.03(+1.44%) |
Mar 28, 2017 | 2.120 | 2.155 | 2.090 | 2.090 | 627,151 | -0.07(-3.24%) |
Mar 27, 2017 | 2.170 | 2.230 | 2.120 | 2.160 | 398,284 | -0.07(-3.14%) |
Mar 24, 2017 | 2.230 | 2.280 | 2.200 | 2.230 | 458,190 | +0.00(+0.00%) |
Mar 23, 2017 | 2.280 | 2.340 | 2.200 | 2.230 | 849,704 | -0.11(-4.70%) |
Mar 22, 2017 | 2.160 | 2.450 | 2.130 | 2.340 | 2,879,008 | +0.16(+7.34%) |
Mar 21, 2017 | 2.140 | 2.180 | 2.100 | 2.180 | 462,969 | +0.02(+0.93%) |
Mar 20, 2017 | 2.150 | 2.170 | 2.090 | 2.160 | 394,916 | -0.04(-1.82%) |
Mar 17, 2017 | 2.100 | 2.200 | 2.050 | 2.200 | 651,378 | +0.08(+3.77%) |
Mar 16, 2017 | 2.200 | 2.200 | 2.080 | 2.120 | 558,627 | -0.07(-3.20%) |
Mar 15, 2017 | 2.150 | 2.200 | 2.100 | 2.190 | 762,008 | +0.08(+3.79%) |
Mar 14, 2017 | 2.170 | 2.220 | 2.040 | 2.110 | 1,478,126 | +0.07(+3.43%) |
Mar 13, 2017 | 2.060 | 2.120 | 2.010 | 2.040 | 601,748 | -0.04(-1.92%) |
Mar 10, 2017 | 2.080 | 2.126 | 2.040 | 2.080 | 911,684 | +0.00(+0.00%) |
Mar 09, 2017 | 2.270 | 2.310 | 2.070 | 2.080 | 1,416,915 | -0.19(-8.37%) |
Mar 08, 2017 | 2.550 | 2.750 | 2.230 | 2.270 | 5,190,323 | +0.01(+0.44%) |
Mar 07, 2017 | 2.440 | 2.470 | 2.160 | 2.260 | 1,913,601 | -0.12(-5.04%) |
Mar 06, 2017 | 2.360 | 2.400 | 2.300 | 2.380 | 1,145,614 | +0.07(+3.03%) |
Mar 03, 2017 | 2.350 | 2.350 | 2.181 | 2.310 | 817,122 | -0.04(-1.70%) |
Mar 02, 2017 | 2.260 | 2.380 | 2.100 | 2.350 | 1,711,828 | +0.07(+3.07%) |
Mar 01, 2017 | 2.100 | 2.300 | 2.080 | 2.280 | 2,254,177 | +0.23(+11.22%) |
Feb 28, 2017 | 2.050 | 2.100 | 2.040 | 2.050 | 443,324 | +0.00(+0.00%) |
Feb 27, 2017 | 2.000 | 2.070 | 1.960 | 2.050 | 691,360 | +0.02(+0.99%) |
Feb 24, 2017 | 2.110 | 2.110 | 2.010 | 2.030 | 765,286 | -0.10(-4.69%) |
Feb 23, 2017 | 2.130 | 2.180 | 2.000 | 2.130 | 2,030,198 | +0.12(+5.97%) |
Feb 22, 2017 | 1.910 | 2.120 | 1.800 | 2.010 | 3,126,484 | +0.11(+6.07%) |
Feb 21, 2017 | 1.960 | 1.968 | 1.860 | 1.895 | 1,024,872 | -0.07(-3.81%) |
Feb 17, 2017 | 1.970 | 1.970 | 1.970 | 0 | -0.03(-1.50%) | |
Feb 16, 2017 | 2.140 | 2.140 | 2.000 | 2.000 | 1,037,353 | -0.10(-4.76%) |
Feb 15, 2017 | 2.110 | 2.250 | 2.010 | 2.100 | 2,284,702 | -0.01(-0.47%) |
Feb 14, 2017 | 2.100 | 2.160 | 1.980 | 2.110 | 2,070,827 | -0.06(-2.76%) |
Feb 13, 2017 | 2.380 | 2.470 | 2.050 | 2.170 | 5,506,359 | -0.20(-8.44%) |
Feb 10, 2017 | 2.460 | 2.760 | 2.300 | 2.370 | 14,979,279 | +0.18(+8.22%) |
Feb 09, 2017 | 2.130 | 2.280 | 1.940 | 2.190 | 17,791,250 | +0.50(+29.59%) |
Feb 08, 2017 | 1.620 | 1.790 | 1.580 | 1.690 | 2,389,710 | +0.12(+7.64%) |
Feb 07, 2017 | 1.500 | 1.610 | 1.430 | 1.570 | 1,143,777 | +0.11(+7.53%) |
Feb 06, 2017 | 1.500 | 1.508 | 1.420 | 1.460 | 817,511 | -0.07(-4.58%) |
Feb 03, 2017 | 1.400 | 1.650 | 1.380 | 1.530 | 2,851,372 | +0.14(+10.07%) |
Feb 02, 2017 | 1.400 | 1.410 | 1.340 | 1.390 | 1,028,685 | -0.03(-2.11%) |
Feb 01, 2017 | 1.420 | 1.450 | 1.360 | 1.420 | 646,745 | -0.01(-0.70%) |
Jan 31, 2017 | 1.450 | 1.490 | 1.360 | 1.430 | 851,511 | -0.04(-2.72%) |
Jan 30, 2017 | 1.550 | 1.580 | 1.450 | 1.470 | 732,245 | -0.09(-5.77%) |
Jan 27, 2017 | 1.560 | 1.600 | 1.460 | 1.560 | 750,688 | +0.00(+0.00%) |
Jan 26, 2017 | 1.550 | 1.640 | 1.520 | 1.560 | 849,762 | -0.04(-2.50%) |
Jan 25, 2017 | 1.820 | 1.880 | 1.560 | 1.600 | 3,712,280 | -0.09(-5.33%) |
Jan 24, 2017 | 1.450 | 1.690 | 1.440 | 1.690 | 2,133,356 | +0.26(+18.18%) |
Jan 23, 2017 | 1.570 | 1.570 | 1.400 | 1.430 | 1,152,765 | -0.12(-7.74%) |
Jan 20, 2017 | 1.650 | 1.650 | 1.520 | 1.550 | 1,362,534 | -0.10(-6.06%) |
Jan 19, 2017 | 1.800 | 1.830 | 1.560 | 1.650 | 5,827,280 | +0.14(+9.27%) |
Jan 18, 2017 | 1.780 | 1.820 | 1.470 | 1.510 | 4,196,219 | -0.32(-17.49%) |
Jan 17, 2017 | 2.090 | 2.090 | 1.700 | 1.830 | 6,005,651 | -0.26(-12.44%) |
Jan 13, 2017 | 2.090 | 2.090 | 2.090 | 0 | -0.04(-1.88%) | |
Jan 12, 2017 | 2.240 | 2.405 | 2.000 | 2.130 | 7,749,382 | -0.58(-21.40%) |
Jan 11, 2017 | 2.860 | 3.390 | 2.100 | 2.710 | 63,007,088 | +0.90(+49.72%) |
Jan 10, 2017 | 1.030 | 1.870 | 1.030 | 1.810 | 23,098,864 | +0.79(+77.45%) |
Jan 09, 2017 | 0.9500 | 1.050 | 0.9500 | 1.020 | 1,606,321 | +0.07(+7.37%) |
Jan 06, 2017 | 0.9200 | 0.9600 | 0.9034 | 0.9500 | 301,545 | +0.05(+5.56%) |
Jan 05, 2017 | 0.8350 | 0.9000 | 0.8300 | 0.9000 | 247,021 | +0.07(+8.43%) |
Jan 04, 2017 | 0.8450 | 0.8450 | 0.8000 | 0.8300 | 102,824 | -0.01(-1.19%) |
Jan 03, 2017 | 0.8100 | 0.8500 | 0.7800 | 0.8400 | 126,423 | +0.06(+8.39%) |
Dec 30, 2016 | 0.7750 | 0.7750 | 0.7750 | 0 | -0.01(-0.64%) | |
Dec 29, 2016 | 0.8000 | 0.8182 | 0.7800 | 0.7800 | 139,279 | -0.04(-4.85%) |
Dec 28, 2016 | 0.8300 | 0.8699 | 0.8000 | 0.8198 | 121,149 | -0.00(-0.28%) |
Dec 27, 2016 | 0.8080 | 0.8700 | 0.7855 | 0.8221 | 182,246 | +0.01(+1.75%) |
Dec 23, 2016 | 0.8080 | 0.8080 | 0.8080 | 0 | +0.01(+0.97%) | |
Dec 22, 2016 | 0.8300 | 0.8349 | 0.8000 | 0.8002 | 153,247 | -0.01(-1.70%) |
Dec 21, 2016 | 0.8600 | 0.8600 | 0.8104 | 0.8140 | 80,275 | -0.02(-1.94%) |
Dec 20, 2016 | 0.8821 | 0.8821 | 0.8282 | 0.8301 | 212,010 | -0.05(-5.67%) |
Dec 19, 2016 | 0.8941 | 0.8941 | 0.8400 | 0.8800 | 126,423 | -0.02(-1.80%) |
Dec 16, 2016 | 0.9000 | 0.9200 | 0.8611 | 0.8961 | 65,139 | +0.03(+3.00%) |
Dec 15, 2016 | 0.8700 | 0.9050 | 0.8500 | 0.8700 | 84,507 | +0.00(+0.00%) |
Dec 14, 2016 | 0.9345 | 0.9345 | 0.8600 | 0.8700 | 190,326 | -0.02(-2.25%) |
Dec 13, 2016 | 0.9500 | 0.9800 | 0.8900 | 0.8900 | 488,343 | -0.04(-4.41%) |
Dec 12, 2016 | 0.8900 | 0.9500 | 0.8800 | 0.9311 | 409,189 | +0.04(+4.62%) |
Dec 09, 2016 | 0.8600 | 0.9300 | 0.8600 | 0.8900 | 128,046 | +0.03(+4.03%) |
Dec 08, 2016 | 0.9300 | 0.9300 | 0.8400 | 0.8555 | 163,119 | -0.03(-3.05%) |
Dec 07, 2016 | 0.8547 | 0.9500 | 0.8501 | 0.8824 | 941,280 | +0.02(+2.49%) |
Dec 06, 2016 | 0.8500 | 0.8990 | 0.8300 | 0.8610 | 176,820 | +0.02(+2.92%) |
Dec 05, 2016 | 0.8100 | 0.8500 | 0.8100 | 0.8366 | 106,270 | +0.03(+3.28%) |
Dec 02, 2016 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 153,369 | -0.03(-3.57%) |