Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.940 | 1.980 | 1.920 | 1.930 | 1,913,134 | +0.00(+0.00%) |
Jan 30, 2018 | 2.000 | 2.010 | 1.940 | 1.930 | 4,919,738 | -0.07(-3.50%) |
Jan 29, 2018 | 2.070 | 2.090 | 1.960 | 2.000 | 5,889,360 | -0.08(-3.85%) |
Jan 26, 2018 | 2.130 | 2.141 | 2.028 | 2.080 | 3,455,763 | -0.04(-1.89%) |
Jan 25, 2018 | 2.250 | 2.250 | 2.100 | 2.120 | 2,849,553 | -0.09(-4.07%) |
Jan 24, 2018 | 2.200 | 2.230 | 2.160 | 2.210 | 2,528,759 | +0.00(+0.00%) |
Jan 23, 2018 | 2.250 | 2.251 | 2.200 | 2.210 | 2,759,256 | -0.04(-1.78%) |
Jan 22, 2018 | 2.270 | 2.285 | 2.210 | 2.250 | 2,631,866 | -0.02(-0.88%) |
Jan 19, 2018 | 2.260 | 2.290 | 2.240 | 2.270 | 1,695,307 | +0.00(+0.00%) |
Jan 18, 2018 | 2.310 | 2.320 | 2.260 | 2.270 | 1,200,493 | -0.04(-1.73%) |
Jan 17, 2018 | 2.300 | 2.330 | 2.260 | 2.310 | 1,648,129 | +0.03(+1.32%) |
Jan 16, 2018 | 2.370 | 2.380 | 2.220 | 2.280 | 4,126,028 | -0.07(-2.98%) |
Jan 12, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) | |
Jan 11, 2018 | 2.350 | 2.400 | 2.343 | 2.400 | 3,556,396 | +0.06(+2.56%) |
Jan 10, 2018 | 2.310 | 2.350 | 2.270 | 2.340 | 3,318,882 | +0.02(+0.86%) |
Jan 09, 2018 | 2.330 | 2.370 | 2.310 | 2.320 | 3,201,126 | -0.01(-0.43%) |
Jan 08, 2018 | 2.350 | 2.380 | 2.300 | 2.330 | 3,720,570 | -0.03(-1.27%) |
Jan 05, 2018 | 2.430 | 2.430 | 2.330 | 2.360 | 3,217,644 | -0.04(-1.67%) |
Jan 04, 2018 | 2.400 | 2.420 | 2.360 | 2.400 | 2,455,274 | -0.02(-0.83%) |
Jan 03, 2018 | 2.400 | 2.440 | 2.380 | 2.420 | 2,331,103 | +0.00(+0.00%) |
Jan 02, 2018 | 2.380 | 2.390 | 2.320 | 2.420 | 2,845,503 | +0.06(+2.54%) |
Dec 29, 2017 | 2.360 | 2.360 | 2.360 | 0 | -0.07(-2.88%) | |
Dec 28, 2017 | 2.430 | 2.450 | 2.400 | 2.430 | 2,778,719 | +0.02(+0.83%) |
Dec 27, 2017 | 2.400 | 2.467 | 2.400 | 2.410 | 1,800,324 | +0.01(+0.42%) |
Dec 26, 2017 | 2.450 | 2.370 | 2.400 | 2,714,171 | -0.02(-0.83%) | |
Dec 22, 2017 | 2.470 | 2.470 | 2.410 | 2.420 | 2,384,227 | -0.04(-1.63%) |
Dec 21, 2017 | 2.420 | 2.480 | 2.410 | 2.460 | 3,146,503 | +0.05(+2.07%) |
Dec 20, 2017 | 2.420 | 2.470 | 2.385 | 2.410 | 3,338,976 | -0.01(-0.41%) |
Dec 19, 2017 | 2.390 | 2.430 | 2.360 | 2.420 | 3,895,669 | +0.04(+1.68%) |
Dec 18, 2017 | 2.370 | 2.400 | 2.350 | 2.380 | 2,802,005 | +0.02(+0.85%) |
Dec 15, 2017 | 2.350 | 2.390 | 2.320 | 2.360 | 3,728,419 | +0.04(+1.72%) |
Dec 14, 2017 | 2.360 | 2.420 | 2.310 | 2.320 | 3,362,506 | -0.07(-2.93%) |
Dec 13, 2017 | 2.380 | 2.410 | 2.360 | 2.390 | 2,050,388 | +0.01(+0.42%) |
Dec 12, 2017 | 2.410 | 2.470 | 2.360 | 2.380 | 4,197,786 | -0.05(-2.06%) |
Dec 11, 2017 | 2.430 | 2.460 | 2.400 | 2.430 | 2,140,484 | +0.02(+0.83%) |
Dec 08, 2017 | 2.390 | 2.470 | 2.390 | 2.410 | 3,769,357 | +0.03(+1.26%) |
Dec 07, 2017 | 2.340 | 2.440 | 2.330 | 2.380 | 3,140,823 | +0.04(+1.71%) |
Dec 06, 2017 | 2.360 | 2.370 | 2.300 | 2.340 | 2,717,224 | +0.01(+0.43%) |
Dec 05, 2017 | 2.350 | 2.420 | 2.300 | 2.330 | 2,934,614 | -0.03(-1.27%) |
Dec 04, 2017 | 2.580 | 2.585 | 2.360 | 2.360 | 4,708,349 | -0.15(-5.98%) |
Dec 01, 2017 | 2.420 | 2.550 | 2.420 | 2.510 | 8,569,057 | +0.14(+5.91%) |
Nov 30, 2017 | 2.320 | 2.385 | 2.290 | 2.370 | 3,301,579 | +0.08(+3.49%) |
Nov 29, 2017 | 2.360 | 2.420 | 2.260 | 2.290 | 2,870,456 | -0.06(-2.55%) |
Nov 28, 2017 | 2.320 | 2.360 | 2.280 | 2.350 | 2,785,179 | +0.02(+0.86%) |
Nov 27, 2017 | 2.380 | 2.445 | 2.310 | 2.330 | 3,325,180 | -0.06(-2.51%) |
Nov 24, 2017 | 2.380 | 2.440 | 2.370 | 2.390 | 1,358,462 | +0.00(+0.00%) |
Nov 22, 2017 | 2.490 | 2.500 | 2.351 | 2.390 | 3,952,565 | -0.08(-3.24%) |
Nov 21, 2017 | 2.410 | 2.520 | 2.410 | 2.470 | 5,670,263 | +0.09(+3.78%) |
Nov 20, 2017 | 2.350 | 2.400 | 2.320 | 2.380 | 2,480,218 | +0.06(+2.59%) |
Nov 17, 2017 | 2.310 | 2.360 | 2.270 | 2.320 | 2,960,024 | +0.01(+0.43%) |
Nov 16, 2017 | 2.270 | 2.390 | 2.270 | 2.310 | 4,516,628 | +0.06(+2.67%) |
Nov 15, 2017 | 2.250 | 2.280 | 2.170 | 2.250 | 3,758,793 | -0.03(-1.32%) |
Nov 14, 2017 | 2.420 | 2.440 | 2.170 | 2.280 | 9,594,135 | -0.14(-5.79%) |
Nov 13, 2017 | 2.570 | 2.590 | 2.400 | 2.420 | 7,565,724 | -0.13(-5.10%) |
Nov 10, 2017 | 2.530 | 2.620 | 2.520 | 2.550 | 4,035,438 | +0.04(+1.59%) |
Nov 09, 2017 | 2.550 | 2.560 | 2.430 | 2.510 | 7,951,225 | -0.07(-2.71%) |
Nov 08, 2017 | 2.800 | 2.870 | 2.570 | 2.580 | 15,839,945 | -0.48(-15.69%) |
Nov 07, 2017 | 3.190 | 3.210 | 2.980 | 3.060 | 8,397,906 | -0.09(-2.86%) |
Nov 06, 2017 | 2.880 | 3.150 | 2.875 | 3.150 | 8,567,297 | +0.28(+9.76%) |
Nov 03, 2017 | 2.910 | 2.910 | 2.840 | 2.870 | 4,193,114 | -0.02(-0.69%) |
Nov 02, 2017 | 2.840 | 2.945 | 2.797 | 2.890 | 5,696,482 | +0.07(+2.48%) |
Nov 01, 2017 | 2.900 | 2.900 | 2.760 | 2.820 | 3,761,089 | -0.03(-1.05%) |
Oct 31, 2017 | 2.900 | 2.940 | 2.814 | 2.850 | 8,156,455 | +0.12(+4.40%) |
Oct 30, 2017 | 2.750 | 2.780 | 2.710 | 2.730 | 3,033,401 | -0.02(-0.73%) |
Oct 27, 2017 | 2.750 | 2.800 | 2.720 | 2.750 | 4,500,047 | +0.06(+2.23%) |
Oct 26, 2017 | 2.650 | 2.750 | 2.630 | 2.690 | 3,088,464 | +0.02(+0.75%) |
Oct 25, 2017 | 2.720 | 2.720 | 2.573 | 2.670 | 3,738,713 | -0.04(-1.48%) |
Oct 24, 2017 | 2.730 | 2.770 | 2.680 | 2.710 | 3,200,811 | +0.05(+1.88%) |
Oct 23, 2017 | 2.770 | 2.790 | 2.650 | 2.660 | 4,284,789 | -0.04(-1.48%) |
Oct 20, 2017 | 2.550 | 2.725 | 2.530 | 2.700 | 4,986,858 | +0.17(+6.72%) |
Oct 19, 2017 | 2.530 | 2.560 | 2.430 | 2.530 | 5,000,480 | -0.02(-0.78%) |
Oct 18, 2017 | 2.660 | 2.690 | 2.540 | 2.550 | 5,718,517 | -0.12(-4.49%) |
Oct 17, 2017 | 2.740 | 2.790 | 2.650 | 2.670 | 4,038,548 | -0.10(-3.61%) |
Oct 16, 2017 | 2.800 | 2.870 | 2.750 | 2.770 | 3,310,283 | -0.03(-1.07%) |
Oct 13, 2017 | 2.890 | 2.900 | 2.780 | 2.800 | 4,083,194 | -0.07(-2.44%) |
Oct 12, 2017 | 2.780 | 2.900 | 2.714 | 2.870 | 5,473,499 | +0.08(+2.87%) |
Oct 11, 2017 | 2.940 | 2.950 | 2.750 | 2.790 | 7,684,796 | -0.12(-4.12%) |
Oct 10, 2017 | 2.920 | 2.920 | 2.750 | 2.910 | 6,861,674 | +0.04(+1.39%) |
Oct 09, 2017 | 3.040 | 3.070 | 2.850 | 2.870 | 8,816,921 | -0.10(-3.37%) |
Oct 06, 2017 | 2.930 | 3.055 | 2.890 | 2.970 | 12,695,328 | +0.12(+4.21%) |
Oct 05, 2017 | 2.770 | 2.900 | 2.730 | 2.850 | 5,565,433 | +0.08(+2.89%) |
Oct 04, 2017 | 2.810 | 2.885 | 2.700 | 2.770 | 8,841,195 | -0.02(-0.72%) |
Oct 03, 2017 | 2.790 | 2.820 | 2.760 | 2.790 | 3,855,488 | +0.04(+1.45%) |
Oct 02, 2017 | 2.610 | 2.850 | 2.590 | 2.750 | 10,568,276 | +0.14(+5.36%) |
Sep 29, 2017 | 2.620 | 2.650 | 2.590 | 2.610 | 3,153,563 | -0.01(-0.38%) |
Sep 28, 2017 | 2.670 | 2.680 | 2.550 | 2.620 | 4,143,910 | -0.03(-1.13%) |
Sep 27, 2017 | 2.580 | 2.650 | 3,907,937 | +0.05(+1.92%) | ||
Sep 26, 2017 | 2.610 | 2.635 | 2.510 | 2.600 | 5,137,696 | +0.00(+0.00%) |
Sep 25, 2017 | 2.600 | 2.720 | 2.540 | 2.600 | 8,682,366 | +0.03(+1.17%) |
Sep 22, 2017 | 2.510 | 2.630 | 2.485 | 2.570 | 5,291,212 | +0.10(+4.05%) |
Sep 21, 2017 | 2.780 | 2.820 | 2.420 | 2.470 | 18,370,340 | -0.27(-9.85%) |
Sep 20, 2017 | 2.410 | 2.750 | 2.410 | 2.740 | 20,694,688 | +0.33(+13.69%) |
Sep 19, 2017 | 2.470 | 2.535 | 2.380 | 2.410 | 9,290,820 | -0.06(-2.43%) |
Sep 18, 2017 | 2.250 | 2.470 | 2.250 | 2.470 | 11,437,391 | +0.22(+9.78%) |
Sep 15, 2017 | 2.220 | 2.250 | 2.170 | 2.250 | 6,257,448 | +0.02(+0.90%) |
Sep 14, 2017 | 2.390 | 2.400 | 2.210 | 2.230 | 5,310,390 | -0.12(-5.11%) |
Sep 13, 2017 | 2.180 | 2.380 | 2.180 | 2.350 | 11,540,558 | +0.18(+8.29%) |
Sep 12, 2017 | 2.180 | 2.190 | 2.150 | 2.170 | 2,020,018 | +0.00(+0.00%) |
Sep 11, 2017 | 2.140 | 2.170 | 2.120 | 2.170 | 1,919,599 | +0.04(+1.88%) |
Sep 08, 2017 | 2.150 | 2.180 | 2.130 | 2.130 | 1,602,785 | -0.04(-1.84%) |
Sep 07, 2017 | 2.140 | 2.195 | 2.110 | 2.170 | 2,885,193 | +0.03(+1.40%) |
Sep 06, 2017 | 2.100 | 2.160 | 2.100 | 2.140 | 1,934,977 | +0.03(+1.42%) |
Sep 05, 2017 | 2.180 | 2.180 | 2.095 | 2.110 | 2,850,046 | -0.08(-3.65%) |
Sep 01, 2017 | 2.140 | 2.200 | 2.140 | 2.190 | 2,007,675 | +0.05(+2.34%) |
Aug 31, 2017 | 2.130 | 2.160 | 2.130 | 2.140 | 1,835,987 | +0.01(+0.47%) |
Aug 30, 2017 | 2.140 | 2.160 | 2.115 | 2.130 | 1,663,867 | -0.03(-1.39%) |
Aug 29, 2017 | 2.150 | 2.180 | 2.130 | 2.160 | 1,891,902 | -0.01(-0.46%) |
Aug 28, 2017 | 2.160 | 2.190 | 2.140 | 2.170 | 1,821,235 | +0.01(+0.46%) |
Aug 25, 2017 | 2.170 | 2.197 | 2.140 | 2.160 | 1,667,294 | -0.01(-0.46%) |
Aug 24, 2017 | 2.120 | 2.180 | 2.105 | 2.170 | 1,532,706 | +0.04(+1.88%) |
Aug 23, 2017 | 2.130 | 2.165 | 2.115 | 2.130 | 1,390,279 | -0.03(-1.39%) |
Aug 22, 2017 | 2.100 | 2.190 | 2.090 | 2.160 | 3,570,515 | +0.05(+2.37%) |
Aug 21, 2017 | 2.120 | 2.120 | 2.050 | 2.110 | 2,136,969 | -0.01(-0.47%) |
Aug 18, 2017 | 2.020 | 2.120 | 2.010 | 2.120 | 2,800,134 | +0.08(+3.92%) |
Aug 17, 2017 | 2.060 | 2.090 | 2.020 | 2.040 | 2,262,789 | -0.04(-1.92%) |
Aug 16, 2017 | 2.140 | 2.140 | 2.060 | 2.080 | 2,121,265 | -0.01(-0.48%) |
Aug 15, 2017 | 2.150 | 2.160 | 2.070 | 2.090 | 2,039,091 | -0.04(-1.88%) |
Aug 14, 2017 | 2.070 | 2.160 | 2.070 | 2.130 | 3,394,130 | +0.07(+3.40%) |
Aug 11, 2017 | 2.000 | 2.070 | 1.980 | 2.060 | 4,507,306 | +0.06(+3.00%) |
Aug 10, 2017 | 2.120 | 2.140 | 2.000 | 2.000 | 6,303,982 | -0.14(-6.54%) |
Aug 09, 2017 | 2.120 | 2.170 | 2.080 | 2.140 | 3,036,619 | -0.03(-1.38%) |
Aug 08, 2017 | 2.200 | 2.320 | 2.140 | 2.170 | 10,950,876 | -0.21(-8.82%) |
Aug 07, 2017 | 2.270 | 2.420 | 2.260 | 2.380 | 7,069,991 | +0.13(+5.78%) |
Aug 04, 2017 | 2.250 | 2.290 | 2.240 | 2.250 | 1,984,533 | +0.00(+0.00%) |
Aug 03, 2017 | 2.240 | 2.290 | 2.200 | 2.250 | 3,019,888 | +0.01(+0.45%) |
Aug 02, 2017 | 2.300 | 2.310 | 2.230 | 2.240 | 3,452,260 | -0.07(-3.03%) |
Aug 01, 2017 | 2.270 | 2.330 | 2.240 | 2.310 | 3,417,659 | +0.05(+2.21%) |
Jul 31, 2017 | 2.320 | 2.320 | 2.230 | 2.260 | 2,891,629 | -0.04(-1.74%) |
Jul 28, 2017 | 2.250 | 2.350 | 2.219 | 2.300 | 4,483,461 | +0.05(+2.22%) |
Jul 27, 2017 | 2.350 | 2.360 | 2.200 | 2.250 | 5,193,049 | -0.08(-3.43%) |
Jul 26, 2017 | 2.330 | 2.390 | 2.310 | 2.330 | 3,979,279 | +0.01(+0.43%) |
Jul 25, 2017 | 2.420 | 2.420 | 2.300 | 2.320 | 5,821,154 | -0.05(-2.11%) |
Jul 24, 2017 | 2.450 | 2.470 | 2.310 | 2.370 | 8,757,394 | -0.07(-2.87%) |
Jul 21, 2017 | 2.470 | 2.520 | 2.270 | 2.440 | 31,866,298 | +0.32(+15.09%) |
Jul 20, 2017 | 2.140 | 2.100 | 2.120 | 1,703,365 | -0.01(-0.47%) | |
Jul 19, 2017 | 2.060 | 2.145 | 2.060 | 2.130 | 2,765,365 | +0.06(+2.90%) |
Jul 18, 2017 | 2.060 | 2.090 | 2.050 | 2.070 | 1,537,049 | -0.01(-0.48%) |
Jul 17, 2017 | 2.060 | 2.107 | 2.060 | 2.080 | 1,471,769 | +0.00(+0.00%) |
Jul 14, 2017 | 2.120 | 2.065 | 2.080 | 2,096,587 | -0.01(-0.48%) | |
Jul 13, 2017 | 2.050 | 2.120 | 2.030 | 2.090 | 2,713,276 | +0.03(+1.46%) |
Jul 12, 2017 | 2.030 | 2.090 | 2.030 | 2.060 | 2,166,735 | +0.03(+1.48%) |
Jul 11, 2017 | 2.010 | 2.065 | 2.010 | 2.030 | 1,726,462 | +0.00(+0.00%) |
Jul 10, 2017 | 2.030 | 2.090 | 2.010 | 2.030 | 1,946,782 | +0.00(+0.00%) |
Jul 07, 2017 | 2.050 | 2.100 | 2.020 | 2.030 | 2,605,879 | -0.04(-1.93%) |
Jul 06, 2017 | 2.010 | 2.125 | 2.001 | 2.070 | 4,146,853 | +0.06(+2.99%) |
Jul 05, 2017 | 2.030 | 2.050 | 2.000 | 2.010 | 2,713,110 | -0.04(-1.95%) |
Jul 03, 2017 | 2.030 | 2.070 | 2.020 | 2.050 | 1,282,528 | +0.01(+0.49%) |
Jun 30, 2017 | 2.080 | 2.080 | 2.020 | 2.040 | 2,628,819 | -0.02(-0.97%) |
Jun 29, 2017 | 2.150 | 2.170 | 2.020 | 2.060 | 7,325,498 | -0.07(-3.29%) |
Jun 28, 2017 | 2.150 | 2.210 | 2.120 | 2.130 | 4,674,893 | -0.02(-0.93%) |
Jun 27, 2017 | 2.180 | 2.230 | 2.150 | 2.150 | 3,922,479 | -0.03(-1.38%) |
Jun 26, 2017 | 2.250 | 2.270 | 2.180 | 2.180 | 4,036,517 | -0.07(-3.11%) |
Jun 23, 2017 | 2.250 | 2.250 | 7,967,803 | +0.04(+1.81%) | ||
Jun 22, 2017 | 2.180 | 2.220 | 2.135 | 2.210 | 3,856,113 | +0.06(+2.79%) |
Jun 21, 2017 | 2.180 | 2.250 | 2.120 | 2.150 | 3,392,800 | -0.04(-1.83%) |
Jun 20, 2017 | 2.250 | 2.280 | 2.180 | 2.190 | 3,825,128 | -0.06(-2.67%) |
Jun 19, 2017 | 2.280 | 2.390 | 2.170 | 2.250 | 12,286,140 | +0.02(+0.90%) |
Jun 16, 2017 | 2.040 | 2.280 | 2.030 | 2.230 | 14,419,596 | +0.18(+8.78%) |
Jun 15, 2017 | 2.080 | 2.160 | 2.050 | 2.050 | 6,216,642 | -0.03(-1.44%) |
Jun 14, 2017 | 2.110 | 2.120 | 2.040 | 2.080 | 5,011,996 | -0.03(-1.42%) |
Jun 13, 2017 | 2.150 | 2.160 | 2.080 | 2.110 | 5,736,759 | -0.03(-1.40%) |
Jun 12, 2017 | 2.010 | 2.150 | 2.000 | 2.140 | 7,114,019 | +0.10(+4.90%) |
Jun 09, 2017 | 2.150 | 2.165 | 1.970 | 2.040 | 8,024,359 | -0.10(-4.67%) |
Jun 08, 2017 | 2.100 | 2.190 | 2.030 | 2.140 | 9,640,478 | +0.07(+3.38%) |
Jun 07, 2017 | 1.850 | 2.100 | 1.820 | 2.070 | 13,957,368 | +0.21(+11.29%) |
Jun 06, 2017 | 1.840 | 1.900 | 1.810 | 1.860 | 5,055,668 | +0.01(+0.54%) |
Jun 05, 2017 | 1.930 | 1.940 | 1.841 | 1.850 | 4,617,716 | -0.08(-4.15%) |
Jun 02, 2017 | 1.860 | 1.935 | 1.850 | 1.930 | 4,754,860 | +0.07(+3.76%) |
Jun 01, 2017 | 1.860 | 1.880 | 1.830 | 1.860 | 2,803,888 | +0.00(+0.00%) |
May 31, 2017 | 1.850 | 1.880 | 1.810 | 1.860 | 3,401,618 | +0.01(+0.54%) |
May 30, 2017 | 1.880 | 1.900 | 1.830 | 1.850 | 3,617,541 | -0.05(-2.63%) |
May 26, 2017 | 1.880 | 1.930 | 1.860 | 1.900 | 5,704,264 | +0.02(+1.06%) |
May 25, 2017 | 1.870 | 1.940 | 1.860 | 1.880 | 5,465,878 | +0.01(+0.53%) |
May 24, 2017 | 1.870 | 1.940 | 1.850 | 1.870 | 4,043,137 | -0.04(-2.09%) |
May 23, 2017 | 1.930 | 1.945 | 1.870 | 1.910 | 3,511,157 | -0.03(-1.55%) |
May 22, 2017 | 1.900 | 1.940 | 1.850 | 1.940 | 3,759,448 | +0.04(+2.11%) |
May 19, 2017 | 1.930 | 1.970 | 1.890 | 1.900 | 4,748,061 | -0.04(-2.06%) |
May 18, 2017 | 1.750 | 1.950 | 1.730 | 1.940 | 7,618,816 | +0.18(+10.23%) |
May 17, 2017 | 1.880 | 1.960 | 1.720 | 1.760 | 17,265,148 | -0.28(-13.73%) |
May 16, 2017 | 2.070 | 2.070 | 2.020 | 2.040 | 4,303,523 | -0.03(-1.45%) |
May 15, 2017 | 2.080 | 2.090 | 2.040 | 2.070 | 4,800,598 | +0.00(+0.00%) |
May 12, 2017 | 2.070 | 2.100 | 2.020 | 2.070 | 6,238,174 | +0.01(+0.49%) |
May 11, 2017 | 2.170 | 2.190 | 2.050 | 2.060 | 8,809,296 | -0.08(-3.96%) |
May 10, 2017 | 2.060 | 2.170 | 2.050 | 2.145 | 7,735,085 | +0.06(+2.63%) |
May 09, 2017 | 2.010 | 2.140 | 1.980 | 2.090 | 14,268,219 | -0.17(-7.52%) |
May 08, 2017 | 2.290 | 2.330 | 2.220 | 2.260 | 11,487,684 | -0.03(-1.31%) |
May 05, 2017 | 2.140 | 2.300 | 2.105 | 2.290 | 11,425,369 | +0.15(+7.01%) |
May 04, 2017 | 2.200 | 2.230 | 2.100 | 2.140 | 10,122,346 | -0.07(-3.17%) |
May 03, 2017 | 2.260 | 2.300 | 2.210 | 2.210 | 10,769,171 | -0.06(-2.64%) |
May 02, 2017 | 2.300 | 2.310 | 2.200 | 2.270 | 10,352,614 | -0.03(-1.30%) |
May 01, 2017 | 2.260 | 2.350 | 2.230 | 2.300 | 6,535,520 | +0.06(+2.68%) |
Apr 28, 2017 | 2.330 | 2.340 | 2.210 | 2.240 | 11,325,309 | -0.09(-3.86%) |
Apr 27, 2017 | 2.350 | 2.380 | 2.260 | 2.330 | 7,455,197 | -0.01(-0.43%) |
Apr 26, 2017 | 2.330 | 2.430 | 2.260 | 2.340 | 12,686,027 | +0.03(+1.30%) |
Apr 25, 2017 | 2.190 | 2.380 | 2.190 | 2.310 | 15,302,521 | +0.14(+6.45%) |
Apr 24, 2017 | 2.150 | 2.220 | 2.070 | 2.170 | 8,611,920 | +0.05(+2.36%) |
Apr 21, 2017 | 2.220 | 2.238 | 2.070 | 2.120 | 9,721,871 | -0.10(-4.50%) |
Apr 20, 2017 | 2.210 | 2.280 | 2.160 | 2.220 | 8,756,499 | +0.00(+0.00%) |
Apr 19, 2017 | 2.260 | 2.290 | 2.200 | 2.220 | 6,296,094 | -0.03(-1.33%) |
Apr 18, 2017 | 2.260 | 2.270 | 2.185 | 2.250 | 7,283,794 | -0.04(-1.75%) |
Apr 17, 2017 | 2.290 | 2.310 | 2.130 | 2.290 | 12,466,983 | +0.05(+2.23%) |
Apr 13, 2017 | 2.280 | 2.380 | 2.200 | 2.240 | 13,177,456 | -0.08(-3.45%) |
Apr 12, 2017 | 2.630 | 2.640 | 2.300 | 2.320 | 23,451,638 | -0.32(-12.12%) |
Apr 11, 2017 | 2.420 | 2.700 | 2.380 | 2.640 | 46,762,276 | +0.19(+7.76%) |
Apr 10, 2017 | 2.050 | 2.480 | 1.970 | 2.450 | 45,561,076 | +0.42(+20.69%) |
Apr 07, 2017 | 2.080 | 2.150 | 2.000 | 2.030 | 13,970,235 | -0.11(-5.14%) |
Apr 06, 2017 | 2.375 | 2.400 | 2.020 | 2.140 | 40,947,044 | -0.11(-4.89%) |
Apr 05, 2017 | 2.380 | 2.400 | 1.910 | 2.250 | 136,841,120 | +0.95(+73.08%) |
Apr 04, 2017 | 1.300 | 1.320 | 1.250 | 1.300 | 2,369,019 | -0.02(-1.52%) |
Apr 03, 2017 | 1.370 | 1.370 | 1.310 | 1.320 | 2,948,880 | -0.06(-4.35%) |
Mar 31, 2017 | 1.470 | 1.470 | 1.330 | 1.380 | 4,749,445 | -0.08(-5.48%) |
Mar 30, 2017 | 1.480 | 1.520 | 1.450 | 1.460 | 2,930,697 | -0.02(-1.35%) |
Mar 29, 2017 | 1.500 | 1.520 | 1.380 | 1.480 | 5,266,198 | -0.02(-1.33%) |
Mar 28, 2017 | 1.440 | 1.500 | 1.410 | 1.500 | 5,899,832 | +0.10(+7.14%) |
Mar 27, 2017 | 1.320 | 1.430 | 1.310 | 1.400 | 5,596,658 | +0.04(+2.94%) |
Mar 24, 2017 | 1.270 | 1.380 | 1.270 | 1.360 | 6,103,867 | +0.08(+6.25%) |
Mar 23, 2017 | 1.190 | 1.380 | 1.190 | 1.280 | 16,509,177 | +0.08(+6.67%) |
Mar 22, 2017 | 1.180 | 1.210 | 1.160 | 1.200 | 3,284,547 | +0.01(+0.84%) |
Mar 21, 2017 | 1.220 | 1.220 | 1.170 | 1.190 | 4,231,469 | -0.03(-2.46%) |
Mar 20, 2017 | 1.200 | 1.220 | 1.180 | 1.220 | 4,535,879 | +0.02(+1.67%) |
Mar 17, 2017 | 1.130 | 1.200 | 1.110 | 1.200 | 8,019,385 | +0.08(+7.14%) |
Mar 16, 2017 | 1.030 | 1.120 | 1.030 | 1.120 | 6,778,422 | +0.09(+8.74%) |
Mar 15, 2017 | 1.020 | 1.040 | 1.000 | 1.030 | 4,747,663 | +0.00(+0.00%) |
Mar 14, 2017 | 1.000 | 1.030 | 0.9638 | 1.030 | 2,659,962 | +0.03(+3.00%) |
Mar 13, 2017 | 1.010 | 1.010 | 0.9800 | 1.000 | 1,308,774 | -0.01(-0.99%) |
Mar 10, 2017 | 0.9500 | 1.010 | 0.9500 | 1.010 | 2,090,408 | +0.06(+6.32%) |
Mar 09, 2017 | 1.000 | 1.000 | 0.9200 | 0.9500 | 4,006,049 | -0.11(-10.38%) |
Mar 08, 2017 | 1.060 | 1.070 | 1.040 | 1.060 | 4,104,965 | -0.01(-0.93%) |
Mar 07, 2017 | 1.060 | 1.070 | 1.040 | 1.070 | 3,456,036 | +0.02(+1.90%) |
Mar 06, 2017 | 1.060 | 1.070 | 1.030 | 1.050 | 2,847,063 | -0.02(-1.87%) |
Mar 03, 2017 | 1.050 | 1.080 | 1.050 | 1.070 | 2,116,332 | +0.00(+0.00%) |
Mar 02, 2017 | 1.060 | 1.083 | 1.050 | 1.070 | 4,941,818 | +0.00(+0.00%) |
Mar 01, 2017 | 1.090 | 1.100 | 1.050 | 1.070 | 7,376,433 | -0.01(-0.93%) |
Feb 28, 2017 | 1.050 | 1.090 | 1.050 | 1.080 | 7,328,422 | -0.02(-1.82%) |
Feb 27, 2017 | 1.120 | 1.125 | 1.050 | 1.100 | 12,965,072 | -0.03(-2.65%) |
Feb 24, 2017 | 1.200 | 1.245 | 1.100 | 1.130 | 14,348,312 | -0.07(-5.83%) |
Feb 23, 2017 | 1.200 | 1.260 | 1.170 | 1.200 | 18,242,884 | +0.03(+2.56%) |
Feb 22, 2017 | 1.150 | 1.220 | 1.140 | 1.170 | 12,626,615 | +0.01(+0.86%) |
Feb 21, 2017 | 1.120 | 1.200 | 1.100 | 1.160 | 16,960,958 | +0.05(+4.50%) |
Feb 17, 2017 | 1.110 | 1.110 | 1.110 | 0 | -0.03(-2.63%) | |
Feb 16, 2017 | 1.080 | 1.170 | 1.060 | 1.140 | 14,980,650 | +0.06(+5.56%) |
Feb 15, 2017 | 1.100 | 1.130 | 1.070 | 1.080 | 14,191,055 | -0.03(-2.70%) |
Feb 14, 2017 | 1.100 | 1.169 | 1.030 | 1.110 | 13,284,796 | +0.01(+0.91%) |
Feb 13, 2017 | 1.300 | 1.310 | 1.060 | 1.100 | 24,620,032 | -0.08(-6.78%) |
Feb 10, 2017 | 0.8485 | 1.230 | 0.8358 | 1.180 | 24,708,624 | +0.33(+38.82%) |
Feb 09, 2017 | 0.8549 | 0.8800 | 0.8300 | 0.8500 | 3,934,522 | -0.03(-3.41%) |
Feb 08, 2017 | 0.9100 | 0.9180 | 0.8600 | 0.8800 | 3,716,503 | -0.02(-2.21%) |
Feb 07, 2017 | 0.9250 | 0.9300 | 0.8980 | 0.8999 | 2,211,590 | -0.03(-2.95%) |
Feb 06, 2017 | 0.9400 | 0.9500 | 0.9272 | 0.9273 | 2,331,645 | -0.01(-1.35%) |
Feb 03, 2017 | 0.9485 | 0.9500 | 0.9300 | 0.9400 | 2,322,152 | +0.02(+2.35%) |
Feb 02, 2017 | 1.010 | 1.020 | 0.9100 | 0.9184 | 5,959,992 | -0.10(-9.96%) |