Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2720 | 0.2739 | 0.2550 | 0.2595 | 2,971,285 | -0.01(-3.92%) |
Apr 27, 2018 | 0.2692 | 0.2900 | 0.2680 | 0.2701 | 3,110,237 | +0.01(+2.50%) |
Apr 26, 2018 | 0.2711 | 0.2800 | 0.2603 | 0.2635 | 4,045,334 | +0.00(+0.57%) |
Apr 25, 2018 | 0.2770 | 0.2800 | 0.2620 | 0.2620 | 4,011,467 | -0.02(-6.43%) |
Apr 24, 2018 | 0.2800 | 0.3071 | 0.2744 | 0.2800 | 5,563,630 | +0.01(+3.70%) |
Apr 23, 2018 | 0.2899 | 0.3089 | 0.2700 | 0.2700 | 7,177,488 | -0.03(-10.00%) |
Apr 20, 2018 | 0.3174 | 0.3319 | 0.2950 | 0.3000 | 14,901,161 | -0.06(-16.08%) |
Apr 19, 2018 | 0.3500 | 0.3940 | 0.3148 | 0.3575 | 30,924,922 | -0.01(-2.22%) |
Apr 18, 2018 | 0.2561 | 0.4190 | 0.2500 | 0.3656 | 64,939,728 | +0.14(+64.68%) |
Apr 17, 2018 | 0.2297 | 0.2297 | 0.2212 | 0.2220 | 1,846,240 | -0.01(-3.39%) |
Apr 16, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2298 | 2,356,530 | +0.01(+2.50%) |
Apr 13, 2018 | 0.2280 | 0.2300 | 0.2224 | 0.2242 | 1,321,577 | +0.00(+1.36%) |
Apr 12, 2018 | 0.2260 | 0.2300 | 0.2170 | 0.2212 | 1,954,550 | +0.00(+0.55%) |
Apr 11, 2018 | 0.2310 | 0.2334 | 0.2200 | 0.2200 | 1,363,613 | +0.00(+0.00%) |
Apr 10, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 1,436,182 | -0.02(-6.78%) |
Apr 09, 2018 | 0.2300 | 0.2360 | 0.2060 | 0.2360 | 5,983,147 | +0.03(+15.12%) |
Apr 06, 2018 | 0.2150 | 0.2190 | 0.2050 | 0.2050 | 1,167,466 | -0.02(-6.82%) |
Apr 05, 2018 | 0.2050 | 0.2200 | 0.2050 | 0.2200 | 1,236,701 | +0.01(+6.74%) |
Apr 04, 2018 | 0.2180 | 0.2199 | 0.2050 | 0.2061 | 1,504,263 | -0.01(-4.18%) |
Apr 03, 2018 | 0.2200 | 0.2350 | 0.2101 | 0.2151 | 2,075,497 | -0.00(-2.23%) |
Apr 02, 2018 | 0.2014 | 0.2200 | 0.2010 | 0.2200 | 2,781,132 | +0.02(+12.82%) |
Mar 29, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.02(-9.72%) | |
Mar 28, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2160 | 1,771,885 | -0.01(-5.26%) |
Mar 27, 2018 | 0.2400 | 0.2419 | 0.2277 | 0.2280 | 2,178,886 | -0.01(-4.92%) |
Mar 26, 2018 | 0.2349 | 0.2398 | 0.2300 | 0.2398 | 1,525,269 | +0.01(+2.57%) |
Mar 23, 2018 | 0.2400 | 0.2470 | 0.2338 | 0.2338 | 1,911,506 | -0.01(-5.73%) |
Mar 22, 2018 | 0.2460 | 0.2483 | 0.2370 | 0.2480 | 1,545,032 | +0.01(+2.06%) |
Mar 21, 2018 | 0.2500 | 0.2529 | 0.2410 | 0.2430 | 2,172,887 | +0.00(+1.21%) |
Mar 20, 2018 | 0.2500 | 0.2509 | 0.2401 | 0.2401 | 1,109,475 | -0.01(-3.07%) |
Mar 19, 2018 | 0.2500 | 0.2511 | 0.2419 | 0.2477 | 1,519,934 | -0.00(-0.92%) |
Mar 16, 2018 | 0.2500 | 0.2544 | 0.2500 | 0.2500 | 925,628 | +0.00(+0.00%) |
Mar 15, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 745,914 | -0.00(-0.91%) |
Mar 14, 2018 | 0.2575 | 0.2612 | 0.2510 | 0.2523 | 1,497,976 | -0.01(-2.40%) |
Mar 13, 2018 | 0.2600 | 0.2645 | 0.2580 | 0.2585 | 1,443,864 | -0.01(-4.26%) |
Mar 12, 2018 | 0.2680 | 0.2700 | 0.2600 | 0.2700 | 1,250,369 | -0.00(-1.42%) |
Mar 09, 2018 | 0.2592 | 0.2740 | 0.2539 | 0.2739 | 1,825,512 | +0.02(+7.88%) |
Mar 08, 2018 | 0.2600 | 0.2639 | 0.2517 | 0.2539 | 1,327,044 | -0.00(-0.82%) |
Mar 07, 2018 | 0.2613 | 0.2560 | 927,440 | +0.00(+0.00%) | ||
Mar 06, 2018 | 0.2605 | 0.2620 | 0.2521 | 0.2560 | 1,434,311 | -0.00(-1.54%) |
Mar 05, 2018 | 0.2620 | 0.2637 | 0.2600 | 0.2600 | 1,179,566 | -0.00(-1.52%) |
Mar 02, 2018 | 0.2600 | 0.2660 | 0.2557 | 0.2640 | 992,888 | -0.00(-0.45%) |
Mar 01, 2018 | 0.2700 | 0.2700 | 0.2520 | 0.2652 | 2,742,456 | -0.00(-1.78%) |
Feb 28, 2018 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 1,919,626 | -0.00(-0.04%) |
Feb 27, 2018 | 0.2820 | 0.2850 | 0.2701 | 0.2701 | 2,960,465 | -0.02(-6.86%) |
Feb 26, 2018 | 0.2990 | 0.3001 | 0.2653 | 0.2900 | 10,117,443 | +0.03(+10.27%) |
Feb 23, 2018 | 0.2700 | 0.2739 | 0.2570 | 0.2630 | 1,338,779 | -0.01(-1.87%) |
Feb 22, 2018 | 0.2611 | 0.2680 | 3,296,568 | -0.02(-8.50%) | ||
Feb 21, 2018 | 0.2700 | 0.2950 | 0.2651 | 0.2929 | 4,401,819 | +0.02(+8.48%) |
Feb 20, 2018 | 0.2649 | 0.2662 | 0.2520 | 0.2700 | 4,061,908 | +0.02(+8.04%) |
Feb 16, 2018 | 0.2499 | 0.2499 | 0.2499 | 0 | +0.00(+2.00%) | |
Feb 15, 2018 | 0.2402 | 0.2450 | 0.2380 | 0.2450 | 2,237,771 | +0.01(+5.60%) |
Feb 14, 2018 | 0.2500 | 0.2550 | 0.2320 | 0.2320 | 2,591,716 | -0.02(-7.20%) |
Feb 13, 2018 | 0.2568 | 0.2568 | 0.2410 | 0.2500 | 2,212,574 | +0.00(+1.21%) |
Feb 12, 2018 | 0.2692 | 0.2700 | 0.2370 | 0.2470 | 4,205,702 | +0.01(+2.92%) |
Feb 09, 2018 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 2,378,495 | -0.01(-4.95%) |
Feb 08, 2018 | 0.2420 | 0.2525 | 0.2400 | 0.2525 | 1,546,894 | +0.01(+4.73%) |
Feb 07, 2018 | 0.2350 | 0.2400 | 0.2340 | 0.2411 | 1,805,344 | +0.01(+5.75%) |
Feb 06, 2018 | 0.2330 | 0.2412 | 0.2220 | 0.2280 | 3,871,729 | -0.02(-8.10%) |
Feb 05, 2018 | 0.2460 | 0.2510 | 0.2401 | 0.2481 | 2,147,971 | -0.01(-3.09%) |
Feb 02, 2018 | 0.2500 | 0.2560 | 0.2375 | 0.2560 | 3,328,129 | +0.00(+0.23%) |
Feb 01, 2018 | 0.2555 | 0.2570 | 0.2500 | 0.2554 | 1,626,065 | -0.00(-0.62%) |
Jan 31, 2018 | 0.2600 | 0.2690 | 0.2510 | 0.2570 | 2,548,140 | -0.01(-3.67%) |
Jan 30, 2018 | 0.2660 | 0.2730 | 0.2600 | 0.2668 | 1,684,993 | -0.01(-2.27%) |
Jan 29, 2018 | 0.2730 | 0.2749 | 0.2660 | 0.2730 | 997,691 | +0.00(+1.11%) |
Jan 26, 2018 | 0.2700 | 0.2740 | 0.2670 | 0.2700 | 1,563,275 | +0.00(+0.00%) |
Jan 25, 2018 | 0.2795 | 0.2800 | 0.2700 | 0.2700 | 1,711,342 | -0.00(-0.84%) |
Jan 24, 2018 | 0.2798 | 0.2798 | 0.2700 | 0.2723 | 1,416,579 | -0.01(-2.05%) |
Jan 23, 2018 | 0.2790 | 0.2800 | 0.2700 | 0.2780 | 2,155,794 | +0.00(+0.76%) |
Jan 22, 2018 | 0.2800 | 0.2835 | 0.2715 | 0.2759 | 2,157,317 | -0.00(-1.46%) |
Jan 19, 2018 | 0.2790 | 0.2839 | 0.2715 | 0.2800 | 1,718,810 | -0.00(-0.67%) |
Jan 18, 2018 | 0.2700 | 0.2900 | 0.2700 | 0.2819 | 6,426,004 | +0.01(+5.34%) |
Jan 17, 2018 | 0.2750 | 0.2820 | 0.2630 | 0.2676 | 4,008,842 | -0.00(-0.89%) |
Jan 16, 2018 | 0.2890 | 0.2890 | 0.2700 | 0.2700 | 3,604,302 | -0.01(-4.93%) |
Jan 12, 2018 | 0.2840 | 0.2840 | 0.2840 | 0 | +0.01(+4.76%) | |
Jan 11, 2018 | 0.2610 | 0.2800 | 0.2610 | 0.2711 | 4,439,137 | +0.01(+3.87%) |
Jan 10, 2018 | 0.2690 | 0.2700 | 0.2610 | 0.2610 | 2,278,213 | -0.00(-0.04%) |
Jan 09, 2018 | 0.2789 | 0.2790 | 0.2530 | 0.2611 | 4,623,043 | -0.02(-5.54%) |
Jan 08, 2018 | 0.2750 | 0.2799 | 0.2700 | 0.2764 | 3,667,731 | +0.01(+3.64%) |
Jan 05, 2018 | 0.2812 | 0.2880 | 0.2550 | 0.2667 | 4,700,163 | -0.02(-7.65%) |
Jan 04, 2018 | 0.2950 | 0.2975 | 0.2650 | 0.2888 | 6,818,383 | -0.00(-0.24%) |
Jan 03, 2018 | 0.2500 | 0.3000 | 0.2430 | 0.2895 | 20,730,788 | +0.05(+19.38%) |
Jan 02, 2018 | 0.2420 | 0.2420 | 0.2372 | 0.2425 | 4,463,264 | +0.01(+4.84%) |
Dec 29, 2017 | 0.2313 | 0.2313 | 0.2313 | 0 | -0.01(-3.62%) | |
Dec 28, 2017 | 0.2318 | 0.2450 | 0.2318 | 0.2400 | 4,662,355 | +0.01(+4.35%) |
Dec 27, 2017 | 0.2380 | 0.2482 | 0.2300 | 0.2300 | 7,314,618 | +0.00(+0.00%) |
Dec 26, 2017 | 0.2400 | 0.2456 | 0.2300 | 0.2300 | 5,598,468 | -0.01(-3.36%) |
Dec 22, 2017 | 0.2470 | 0.2540 | 0.2380 | 0.2380 | 4,183,214 | -0.01(-3.64%) |
Dec 21, 2017 | 0.2500 | 0.2551 | 0.2470 | 0.2470 | 3,637,409 | -0.01(-2.18%) |
Dec 20, 2017 | 0.2525 | 0.2624 | 0.2462 | 0.2525 | 4,314,204 | +0.00(+0.44%) |
Dec 19, 2017 | 0.2598 | 0.2600 | 0.2500 | 0.2514 | 3,928,982 | -0.01(-3.31%) |
Dec 18, 2017 | 0.2630 | 0.2647 | 0.2511 | 0.2600 | 4,279,461 | -0.01(-2.15%) |
Dec 15, 2017 | 0.2800 | 0.2850 | 0.2601 | 0.2657 | 3,005,362 | -0.01(-4.08%) |
Dec 14, 2017 | 0.2610 | 0.2900 | 0.2600 | 0.2770 | 7,002,553 | +0.02(+8.63%) |
Dec 13, 2017 | 0.2710 | 0.2783 | 0.2500 | 0.2550 | 4,712,047 | -0.00(-1.89%) |
Dec 12, 2017 | 0.2989 | 0.2990 | 0.2540 | 0.2599 | 8,186,626 | +0.01(+3.96%) |
Dec 11, 2017 | 0.2477 | 0.2700 | 0.2470 | 0.2500 | 5,134,838 | +0.00(+0.08%) |
Dec 08, 2017 | 0.2600 | 0.2649 | 0.2452 | 0.2498 | 4,692,947 | -0.01(-3.74%) |
Dec 07, 2017 | 0.2716 | 0.2797 | 0.2500 | 0.2595 | 6,242,517 | -0.01(-4.77%) |
Dec 06, 2017 | 0.2710 | 0.2832 | 0.2700 | 0.2725 | 3,312,493 | -0.01(-2.68%) |
Dec 05, 2017 | 0.2940 | 0.2990 | 0.2650 | 0.2800 | 6,408,789 | -0.02(-6.39%) |
Dec 04, 2017 | 0.3050 | 0.3100 | 0.2950 | 0.2991 | 2,636,571 | +0.00(+0.71%) |
Dec 01, 2017 | 0.2990 | 0.3160 | 0.2990 | 0.2970 | 4,267,434 | +0.00(+0.34%) |
Nov 30, 2017 | 0.3070 | 0.3087 | 0.2900 | 0.2960 | 4,209,798 | -0.01(-4.52%) |
Nov 29, 2017 | 0.3190 | 0.3190 | 0.3010 | 0.3100 | 4,107,581 | -0.01(-3.13%) |
Nov 28, 2017 | 0.3167 | 0.3230 | 0.3125 | 0.3200 | 2,310,956 | +0.00(+0.53%) |
Nov 27, 2017 | 0.3477 | 0.3477 | 0.3100 | 0.3183 | 3,983,365 | -0.02(-6.11%) |
Nov 24, 2017 | 0.3300 | 0.3391 | 0.3250 | 0.3390 | 2,104,430 | +0.01(+4.31%) |
Nov 22, 2017 | 0.3350 | 0.3420 | 0.3206 | 0.3250 | 4,046,486 | -0.01(-1.78%) |
Nov 21, 2017 | 0.3350 | 0.3475 | 0.3200 | 0.3309 | 7,163,901 | +0.02(+6.74%) |
Nov 20, 2017 | 0.3050 | 0.3190 | 0.3000 | 0.3100 | 3,515,994 | -0.00(-0.90%) |
Nov 17, 2017 | 0.3173 | 0.3173 | 0.3020 | 0.3128 | 3,010,426 | +0.00(+0.90%) |
Nov 16, 2017 | 0.3100 | 0.3211 | 0.3100 | 0.3100 | 2,705,860 | +0.00(+1.31%) |
Nov 15, 2017 | 0.3101 | 0.3300 | 0.3000 | 0.3060 | 6,384,277 | -0.04(-11.05%) |
Nov 14, 2017 | 0.3512 | 0.3560 | 0.3000 | 0.3440 | 8,962,269 | -0.01(-3.37%) |
Nov 13, 2017 | 0.3515 | 0.3800 | 0.3510 | 0.3560 | 4,178,389 | -0.02(-6.32%) |
Nov 10, 2017 | 0.3650 | 0.3980 | 0.3580 | 0.3800 | 5,881,339 | +0.01(+3.57%) |
Nov 09, 2017 | 0.3490 | 0.3949 | 0.3300 | 0.3669 | 11,099,698 | +0.00(+1.07%) |
Nov 08, 2017 | 0.4691 | 0.5537 | 0.3625 | 0.3630 | 56,567,620 | -0.05(-11.85%) |
Nov 07, 2017 | 0.3400 | 0.4589 | 0.3192 | 0.4118 | 35,770,456 | +0.11(+34.58%) |
Nov 06, 2017 | 0.2700 | 0.3070 | 0.2660 | 0.3060 | 8,598,746 | +0.04(+15.04%) |
Nov 03, 2017 | 0.2520 | 0.2840 | 0.2520 | 0.2660 | 4,286,936 | +0.01(+2.15%) |
Nov 02, 2017 | 0.2630 | 0.2695 | 0.2571 | 0.2604 | 1,740,481 | -0.00(-0.99%) |
Nov 01, 2017 | 0.2605 | 0.2684 | 0.2560 | 0.2630 | 1,923,287 | +0.01(+4.99%) |
Oct 31, 2017 | 0.2692 | 0.2728 | 0.2505 | 0.2505 | 2,679,202 | -0.02(-7.97%) |
Oct 30, 2017 | 0.2650 | 0.2750 | 0.2630 | 0.2722 | 2,140,027 | +0.01(+2.72%) |
Oct 27, 2017 | 0.2702 | 0.2770 | 0.2650 | 0.2650 | 2,802,349 | -0.02(-7.73%) |
Oct 26, 2017 | 0.2650 | 0.2872 | 0.2550 | 0.2872 | 2,513,218 | +0.02(+6.33%) |
Oct 25, 2017 | 0.2710 | 0.2800 | 0.2650 | 0.2701 | 2,192,328 | +0.00(+0.04%) |
Oct 24, 2017 | 0.2726 | 0.2900 | 0.2700 | 0.2700 | 3,064,419 | -0.02(-6.35%) |
Oct 23, 2017 | 0.2800 | 0.2990 | 0.2746 | 0.2883 | 2,190,493 | -0.01(-2.24%) |
Oct 20, 2017 | 0.2900 | 0.3070 | 0.2900 | 0.2949 | 2,704,996 | +0.00(+1.69%) |
Oct 19, 2017 | 0.2650 | 0.3080 | 0.2597 | 0.2900 | 4,584,840 | +0.02(+7.41%) |
Oct 18, 2017 | 0.2720 | 0.2820 | 0.2620 | 0.2700 | 2,957,650 | -0.02(-5.46%) |
Oct 17, 2017 | 0.2930 | 0.2960 | 0.2760 | 0.2856 | 3,437,975 | -0.01(-4.77%) |
Oct 16, 2017 | 0.2900 | 0.3070 | 0.2900 | 0.2999 | 2,264,278 | +0.01(+2.35%) |
Oct 13, 2017 | 0.2980 | 0.3080 | 0.2900 | 0.2930 | 2,231,225 | +0.00(+1.21%) |
Oct 12, 2017 | 0.3000 | 0.3050 | 0.2819 | 0.2895 | 5,412,096 | -0.02(-7.06%) |
Oct 11, 2017 | 0.3500 | 0.3500 | 0.3050 | 0.3115 | 7,611,197 | -0.04(-11.00%) |
Oct 10, 2017 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 1,909,757 | +0.00(+1.01%) |
Oct 09, 2017 | 0.3700 | 0.3735 | 0.3420 | 0.3465 | 4,284,280 | -0.03(-8.82%) |
Oct 06, 2017 | 0.3790 | 0.3850 | 0.3750 | 0.3800 | 2,559,984 | +0.00(+0.00%) |
Oct 05, 2017 | 0.3800 | 0.3910 | 0.3750 | 0.3800 | 4,415,941 | -0.00(-0.60%) |
Oct 04, 2017 | 0.3723 | 0.3950 | 0.3576 | 0.3823 | 6,298,713 | +0.01(+4.03%) |
Oct 03, 2017 | 0.3589 | 0.3825 | 0.3550 | 0.3675 | 4,428,797 | -0.00(-0.68%) |
Oct 02, 2017 | 0.3261 | 0.3700 | 0.3261 | 0.3700 | 4,890,985 | +0.02(+5.71%) |
Sep 29, 2017 | 0.3495 | 0.3850 | 0.3400 | 0.3500 | 6,464,154 | -0.01(-2.10%) |
Sep 28, 2017 | 0.3600 | 0.3748 | 0.3492 | 0.3575 | 6,244,417 | +0.00(+1.02%) |
Sep 27, 2017 | 0.3600 | 0.3770 | 0.3400 | 0.3539 | 8,238,431 | -0.03(-7.36%) |
Sep 26, 2017 | 0.3900 | 0.3997 | 0.3700 | 0.3820 | 10,661,330 | -0.01(-2.58%) |
Sep 25, 2017 | 0.3950 | 0.4290 | 0.3801 | 0.3921 | 12,859,192 | +0.00(+0.54%) |
Sep 22, 2017 | 0.3901 | 0.4299 | 0.3500 | 0.3900 | 22,072,920 | +0.02(+4.98%) |
Sep 21, 2017 | 0.4500 | 0.4750 | 0.3700 | 0.3715 | 39,193,756 | -0.11(-22.26%) |
Sep 20, 2017 | 0.3500 | 0.6200 | 0.3420 | 0.4779 | 99,081,536 | +0.14(+42.66%) |
Sep 19, 2017 | 0.2599 | 0.3751 | 0.2596 | 0.3350 | 39,307,112 | +0.06(+20.07%) |
Sep 18, 2017 | 0.2290 | 0.2790 | 0.2250 | 0.2790 | 18,140,552 | +0.04(+17.92%) |
Sep 15, 2017 | 0.2356 | 0.2520 | 0.2200 | 0.2366 | 20,324,252 | -0.02(-6.30%) |
Sep 14, 2017 | 0.2545 | 0.2700 | 0.2300 | 0.2525 | 24,209,880 | -0.02(-8.18%) |
Sep 13, 2017 | 0.2700 | 0.2800 | 0.2300 | 0.2750 | 38,452,936 | +0.05(+20.24%) |
Sep 12, 2017 | 0.2001 | 0.2650 | 0.2001 | 0.2287 | 28,446,838 | +0.03(+17.64%) |
Sep 11, 2017 | 0.1990 | 0.2080 | 0.1900 | 0.1944 | 7,735,382 | -0.02(-10.04%) |
Sep 08, 2017 | 0.2240 | 0.2284 | 0.2000 | 0.2161 | 8,272,113 | -0.01(-6.08%) |
Sep 07, 2017 | 0.2316 | 0.2467 | 0.2200 | 0.2301 | 10,913,989 | -0.06(-19.83%) |
Sep 06, 2017 | 0.2798 | 0.3350 | 0.2700 | 0.2870 | 14,660,656 | -0.03(-10.62%) |
Sep 05, 2017 | 0.2701 | 0.3577 | 0.2701 | 0.3211 | 16,844,668 | +0.04(+14.68%) |
Sep 01, 2017 | 0.3349 | 0.3579 | 0.2602 | 0.2800 | 39,422,468 | +0.09(+48.07%) |
Aug 31, 2017 | 0.1800 | 0.1900 | 0.1756 | 0.1891 | 3,753,182 | +0.01(+3.56%) |
Aug 30, 2017 | 0.1860 | 0.1925 | 0.1850 | 0.1826 | 2,954,965 | -0.01(-6.36%) |
Aug 29, 2017 | 0.1850 | 0.1985 | 0.1811 | 0.1950 | 4,928,099 | -0.01(-2.50%) |
Aug 28, 2017 | 0.1900 | 0.2000 | 0.1866 | 0.2000 | 5,275,201 | +0.00(+2.15%) |
Aug 25, 2017 | 0.1910 | 0.1975 | 0.1834 | 0.1958 | 5,762,386 | +0.01(+7.05%) |
Aug 24, 2017 | 0.1985 | 0.2021 | 0.1530 | 0.1829 | 23,863,280 | -0.08(-31.45%) |
Aug 23, 2017 | 0.2664 | 0.2700 | 0.2561 | 0.2668 | 3,374,749 | -0.00(-1.19%) |
Aug 22, 2017 | 0.2620 | 0.2700 | 0.2600 | 0.2700 | 3,863,772 | +0.02(+8.00%) |
Aug 21, 2017 | 0.2788 | 0.2789 | 0.2500 | 0.2500 | 5,841,366 | -0.03(-10.71%) |
Aug 18, 2017 | 0.2800 | 0.2836 | 0.2530 | 0.2800 | 6,063,375 | +0.00(+0.90%) |
Aug 17, 2017 | 0.2987 | 0.3000 | 0.2775 | 0.2775 | 4,914,955 | -0.03(-10.80%) |
Aug 16, 2017 | 0.3105 | 0.3200 | 0.2963 | 0.3111 | 5,211,516 | +0.01(+3.70%) |
Aug 15, 2017 | 0.3133 | 0.3198 | 0.3000 | 0.3000 | 3,770,820 | -0.01(-4.46%) |
Aug 14, 2017 | 0.3000 | 0.3050 | 0.3140 | 2,759,441 | +0.01(+4.67%) | |
Aug 11, 2017 | 0.3200 | 0.3222 | 0.2750 | 0.3000 | 6,086,434 | -0.02(-6.25%) |
Aug 10, 2017 | 0.3400 | 0.3418 | 0.3157 | 0.3200 | 5,445,641 | -0.02(-5.52%) |
Aug 09, 2017 | 0.3400 | 0.3467 | 0.3300 | 0.3387 | 3,081,770 | -0.00(-0.38%) |
Aug 08, 2017 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 4,052,493 | -0.00(-0.38%) |
Aug 07, 2017 | 0.3587 | 0.3587 | 0.3350 | 0.3413 | 4,670,224 | -0.02(-4.32%) |
Aug 04, 2017 | 0.3530 | 0.3649 | 0.3530 | 0.3567 | 2,659,140 | +0.01(+1.91%) |
Aug 03, 2017 | 0.3646 | 0.3649 | 0.3500 | 0.3500 | 2,804,197 | -0.01(-2.23%) |
Aug 02, 2017 | 0.3560 | 0.3671 | 0.3500 | 0.3580 | 3,286,899 | +0.01(+1.56%) |
Aug 01, 2017 | 0.3700 | 0.3700 | 0.3516 | 0.3525 | 3,881,538 | -0.02(-4.39%) |
Jul 31, 2017 | 0.3800 | 0.3859 | 0.3552 | 0.3687 | 4,681,705 | -0.01(-3.73%) |
Jul 28, 2017 | 0.3800 | 0.4065 | 0.3768 | 0.3830 | 5,055,866 | +0.01(+2.82%) |
Jul 27, 2017 | 0.3550 | 0.3780 | 0.3500 | 0.3725 | 8,289,837 | -0.02(-3.99%) |
Jul 26, 2017 | 0.4417 | 0.4417 | 0.3750 | 0.3880 | 13,697,562 | -0.13(-25.24%) |
Jul 25, 2017 | 0.4500 | 0.5400 | 0.4455 | 0.5190 | 13,410,247 | +0.08(+17.63%) |
Jul 24, 2017 | 0.4399 | 0.4550 | 0.4286 | 0.4412 | 3,218,288 | +0.00(+0.27%) |
Jul 21, 2017 | 0.4400 | 0.4499 | 0.4250 | 0.4400 | 3,935,408 | -0.02(-3.30%) |
Jul 20, 2017 | 0.4444 | 0.4561 | 0.4400 | 0.4550 | 9,408,595 | +0.03(+5.84%) |
Jul 19, 2017 | 0.4092 | 0.4450 | 0.4030 | 0.4299 | 6,771,380 | +0.01(+2.63%) |
Jul 18, 2017 | 0.3850 | 0.4189 | 0.3850 | 0.4189 | 5,617,056 | +0.04(+9.80%) |
Jul 17, 2017 | 0.3855 | 0.3925 | 0.3750 | 0.3815 | 4,472,888 | +0.00(+0.39%) |
Jul 14, 2017 | 0.3850 | 0.3900 | 0.3625 | 0.3800 | 5,257,198 | -0.01(-2.09%) |
Jul 13, 2017 | 0.3810 | 0.3900 | 0.3700 | 0.3881 | 6,018,061 | +0.01(+2.67%) |
Jul 12, 2017 | 0.3669 | 0.3883 | 0.3639 | 0.3780 | 6,208,481 | +0.02(+6.75%) |
Jul 11, 2017 | 0.3500 | 0.3600 | 0.3422 | 0.3541 | 3,879,880 | +0.01(+4.15%) |
Jul 10, 2017 | 0.3452 | 0.3600 | 0.3401 | 0.3400 | 5,222,667 | -0.00(-0.41%) |
Jul 07, 2017 | 0.3470 | 0.3572 | 0.3320 | 0.3414 | 5,848,988 | +0.00(+1.13%) |
Jul 06, 2017 | 0.3580 | 0.3639 | 0.3376 | 0.3376 | 5,712,159 | -0.03(-8.26%) |
Jul 05, 2017 | 0.3600 | 0.3700 | 0.3470 | 0.3680 | 7,963,223 | +0.00(+0.82%) |
Jul 03, 2017 | 0.3676 | 0.3780 | 0.3587 | 0.3650 | 5,155,091 | +0.00(+1.22%) |
Jun 30, 2017 | 0.3700 | 0.3720 | 0.3566 | 0.3606 | 4,911,154 | -0.01(-2.54%) |
Jun 29, 2017 | 0.3687 | 0.3760 | 0.3550 | 0.3700 | 7,080,533 | +0.01(+2.78%) |
Jun 28, 2017 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 6,192,846 | -0.01(-3.72%) |
Jun 27, 2017 | 0.3750 | 0.3860 | 0.3600 | 0.3739 | 9,478,747 | +0.01(+2.38%) |
Jun 26, 2017 | 0.3950 | 0.3950 | 0.3500 | 0.3652 | 13,398,500 | -0.00(-0.38%) |
Jun 23, 2017 | 0.4650 | 0.4650 | 0.3531 | 0.3666 | 46,051,688 | -0.09(-20.37%) |
Jun 22, 2017 | 0.4450 | 0.4785 | 0.4400 | 0.4604 | 5,996,066 | +0.00(+0.96%) |
Jun 21, 2017 | 0.4456 | 0.4600 | 0.4390 | 0.4560 | 5,208,604 | +0.00(+0.24%) |
Jun 20, 2017 | 0.4300 | 0.4681 | 0.4215 | 0.4549 | 5,932,144 | +0.01(+3.25%) |
Jun 19, 2017 | 0.4346 | 0.4550 | 0.4270 | 0.4406 | 5,268,484 | -0.00(-0.16%) |
Jun 16, 2017 | 0.4299 | 0.4413 | 0.4258 | 0.4413 | 6,006,030 | +0.02(+3.93%) |
Jun 15, 2017 | 0.4206 | 0.4299 | 0.4155 | 0.4246 | 4,691,353 | -0.01(-2.41%) |
Jun 14, 2017 | 0.4300 | 0.4490 | 0.4250 | 0.4351 | 6,305,972 | -0.04(-9.35%) |
Jun 13, 2017 | 0.4530 | 0.4800 | 0.4469 | 0.4800 | 5,902,337 | +0.03(+6.62%) |
Jun 12, 2017 | 0.4513 | 0.4875 | 0.4459 | 0.4502 | 7,494,858 | -0.00(-0.16%) |
Jun 09, 2017 | 0.4200 | 0.4754 | 0.4120 | 0.4509 | 6,703,411 | +0.02(+4.84%) |
Jun 08, 2017 | 0.4339 | 0.4499 | 0.4231 | 0.4301 | 5,014,231 | +0.01(+1.46%) |
Jun 07, 2017 | 0.4367 | 0.4544 | 0.4200 | 0.4239 | 6,895,882 | -0.04(-7.83%) |
Jun 06, 2017 | 0.4300 | 0.4750 | 0.4210 | 0.4599 | 7,390,736 | +0.02(+4.52%) |
Jun 05, 2017 | 0.4600 | 0.4628 | 0.4362 | 0.4400 | 6,310,826 | -0.02(-4.93%) |
Jun 02, 2017 | 0.4850 | 0.4875 | 0.4628 | 0.4628 | 6,461,061 | -0.04(-8.10%) |
Jun 01, 2017 | 0.4684 | 0.5140 | 0.4545 | 0.5036 | 8,851,967 | +0.05(+11.81%) |
May 31, 2017 | 0.4622 | 0.4766 | 0.4500 | 0.4504 | 9,773,967 | -0.01(-2.09%) |
May 30, 2017 | 0.5000 | 0.5042 | 0.4502 | 0.4600 | 11,161,797 | -0.06(-11.96%) |
May 26, 2017 | 0.5200 | 0.5358 | 0.5120 | 0.5225 | 5,131,519 | -0.01(-1.90%) |
May 25, 2017 | 0.5700 | 0.6100 | 0.5100 | 0.5326 | 12,412,218 | -0.06(-10.03%) |
May 24, 2017 | 0.6699 | 0.6787 | 0.5710 | 0.5920 | 20,652,550 | +0.00(+0.46%) |
May 23, 2017 | 0.5200 | 0.6584 | 0.5200 | 0.5893 | 22,333,708 | +0.07(+12.40%) |
May 22, 2017 | 0.5251 | 0.5348 | 0.5100 | 0.5243 | 7,017,736 | -0.01(-1.96%) |
May 19, 2017 | 0.5500 | 0.5500 | 0.5200 | 0.5348 | 10,530,562 | -0.05(-8.33%) |
May 18, 2017 | 0.5700 | 0.5893 | 0.5584 | 0.5834 | 6,940,154 | +0.00(+0.76%) |
May 17, 2017 | 0.6200 | 0.6200 | 0.5750 | 0.5790 | 5,604,856 | -0.03(-5.31%) |
May 16, 2017 | 0.6067 | 0.6150 | 0.5942 | 0.6115 | 4,476,026 | -0.00(-0.03%) |
May 15, 2017 | 0.6263 | 0.6420 | 0.5900 | 0.6117 | 9,522,379 | +0.02(+3.68%) |
May 12, 2017 | 0.5999 | 0.6030 | 0.5900 | 0.5900 | 3,679,456 | -0.02(-3.41%) |
May 11, 2017 | 0.6299 | 0.6500 | 0.6100 | 0.6108 | 6,841,760 | -0.03(-5.24%) |
May 10, 2017 | 0.6001 | 0.6640 | 0.5999 | 0.6446 | 10,225,357 | +0.03(+5.45%) |
May 09, 2017 | 0.6200 | 0.6300 | 0.6031 | 0.6113 | 5,094,144 | -0.02(-2.83%) |
May 08, 2017 | 0.5985 | 0.6480 | 0.5907 | 0.6291 | 4,889,521 | +0.00(+0.32%) |
May 05, 2017 | 0.5600 | 0.6500 | 0.5600 | 0.6271 | 9,329,315 | +0.05(+9.23%) |
May 04, 2017 | 0.5814 | 0.5900 | 0.5619 | 0.5741 | 6,363,917 | -0.03(-5.20%) |
May 03, 2017 | 0.5894 | 0.6185 | 0.5816 | 0.6056 | 6,261,050 | -0.00(-0.41%) |
May 02, 2017 | 0.6480 | 0.6513 | 0.6000 | 0.6081 | 8,161,480 | -0.05(-7.72%) |