Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.5132 | 0.5147 | 0.4911 | 0.4911 | 571,975 | -0.01(-2.73%) |
Jan 30, 2018 | 0.5400 | 0.5400 | 0.5005 | 0.5049 | 574,203 | -0.03(-6.41%) |
Jan 29, 2018 | 0.5486 | 0.5486 | 0.5300 | 0.5395 | 222,958 | -0.00(-0.07%) |
Jan 26, 2018 | 0.5500 | 0.5500 | 0.5300 | 0.5399 | 282,407 | +0.01(+2.08%) |
Jan 25, 2018 | 0.5329 | 0.5395 | 0.5210 | 0.5289 | 199,951 | -0.00(-0.13%) |
Jan 24, 2018 | 0.5450 | 0.5499 | 0.5120 | 0.5296 | 498,793 | -0.00(-0.21%) |
Jan 23, 2018 | 0.5600 | 0.5798 | 0.5200 | 0.5307 | 958,038 | -0.03(-5.33%) |
Jan 22, 2018 | 0.5091 | 0.5650 | 0.5091 | 0.5606 | 1,274,806 | +0.04(+7.54%) |
Jan 19, 2018 | 0.4950 | 0.5299 | 0.4950 | 0.5213 | 890,844 | +0.02(+4.87%) |
Jan 18, 2018 | 0.5057 | 0.5085 | 0.4801 | 0.4971 | 1,012,842 | -0.01(-1.43%) |
Jan 17, 2018 | 0.5167 | 0.5167 | 0.5000 | 0.5043 | 443,603 | -0.01(-1.14%) |
Jan 16, 2018 | 0.5090 | 0.5196 | 0.5000 | 0.5101 | 977,872 | -0.01(-2.75%) |
Jan 12, 2018 | 0.5245 | 0.5245 | 0.5245 | 0 | +0.00(+0.19%) | |
Jan 11, 2018 | 0.5300 | 0.5397 | 0.5100 | 0.5235 | 518,315 | -0.01(-1.19%) |
Jan 10, 2018 | 0.5300 | 0.5118 | 0.5298 | 753,622 | +0.01(+1.88%) | |
Jan 09, 2018 | 0.5230 | 0.5395 | 0.5200 | 0.5200 | 626,610 | -0.02(-3.29%) |
Jan 08, 2018 | 0.5470 | 0.5500 | 0.5180 | 0.5377 | 780,204 | +0.01(+1.51%) |
Jan 05, 2018 | 0.6000 | 0.6000 | 0.5101 | 0.5297 | 1,590,277 | -0.05(-7.86%) |
Jan 04, 2018 | 0.5477 | 0.5800 | 0.5401 | 0.5749 | 851,860 | +0.03(+6.44%) |
Jan 03, 2018 | 0.5250 | 0.5498 | 0.5200 | 0.5401 | 548,801 | +0.02(+2.90%) |
Jan 02, 2018 | 0.5017 | 0.5278 | 0.5016 | 0.5249 | 377,565 | +0.02(+3.33%) |
Dec 29, 2017 | 0.5080 | 0.5080 | 0.5080 | 0 | -0.00(-0.41%) | |
Dec 28, 2017 | 0.5200 | 0.5277 | 0.5008 | 0.5101 | 1,142,212 | -0.01(-1.90%) |
Dec 27, 2017 | 0.5722 | 0.5749 | 0.5040 | 0.5200 | 843,246 | -0.03(-4.59%) |
Dec 26, 2017 | 0.5200 | 0.5755 | 0.5200 | 0.5450 | 876,019 | +0.02(+3.71%) |
Dec 22, 2017 | 0.5200 | 0.5300 | 0.5146 | 0.5255 | 521,467 | +0.01(+1.06%) |
Dec 21, 2017 | 0.5200 | 0.5313 | 0.5200 | 0.5200 | 439,247 | +0.00(+0.00%) |
Dec 20, 2017 | 0.5480 | 0.5480 | 0.5200 | 0.5200 | 558,798 | -0.02(-3.70%) |
Dec 19, 2017 | 0.5216 | 0.5466 | 0.5200 | 0.5400 | 560,795 | +0.02(+3.63%) |
Dec 18, 2017 | 0.5346 | 0.5500 | 0.5200 | 0.5211 | 574,559 | -0.02(-3.52%) |
Dec 15, 2017 | 0.5217 | 0.5490 | 0.5200 | 0.5401 | 610,434 | +0.01(+2.70%) |
Dec 14, 2017 | 0.5200 | 0.5600 | 0.5200 | 0.5259 | 1,100,468 | +0.02(+3.12%) |
Dec 13, 2017 | 0.5010 | 0.5200 | 0.5010 | 0.5100 | 937,985 | +0.00(+0.08%) |
Dec 12, 2017 | 0.5300 | 0.5350 | 0.5050 | 0.5096 | 1,195,190 | -0.03(-4.75%) |
Dec 11, 2017 | 0.5772 | 0.5974 | 0.5250 | 0.5350 | 2,337,154 | -0.03(-6.11%) |
Dec 08, 2017 | 0.6050 | 0.6149 | 0.5600 | 0.5698 | 1,147,729 | -0.04(-6.00%) |
Dec 07, 2017 | 0.6091 | 0.6433 | 0.6050 | 0.6062 | 2,094,286 | +0.00(+0.08%) |
Dec 06, 2017 | 0.6030 | 0.6198 | 0.5872 | 0.6057 | 1,160,876 | -0.01(-2.24%) |
Dec 05, 2017 | 0.6200 | 0.6482 | 0.6036 | 0.6196 | 746,778 | -0.02(-2.59%) |
Dec 04, 2017 | 0.6600 | 0.6600 | 0.6300 | 0.6361 | 426,466 | -0.02(-3.62%) |
Dec 01, 2017 | 0.7036 | 0.7063 | 0.6447 | 0.6600 | 517,039 | -0.03(-4.82%) |
Nov 30, 2017 | 0.6800 | 0.7280 | 0.6655 | 0.6934 | 896,493 | +0.04(+6.11%) |
Nov 29, 2017 | 0.6430 | 0.6700 | 0.6400 | 0.6535 | 476,766 | +0.00(+0.54%) |
Nov 28, 2017 | 0.6400 | 0.6506 | 0.6150 | 0.6500 | 888,001 | +0.02(+3.97%) |
Nov 27, 2017 | 0.6221 | 0.6599 | 0.6221 | 0.6252 | 758,912 | -0.02(-3.82%) |
Nov 24, 2017 | 0.6433 | 0.6599 | 0.6400 | 0.6500 | 298,350 | -0.00(-0.21%) |
Nov 22, 2017 | 0.6000 | 0.6791 | 0.5500 | 0.6514 | 835,887 | +0.02(+3.66%) |
Nov 21, 2017 | 0.6600 | 0.6690 | 0.6150 | 0.6284 | 674,531 | -0.03(-4.64%) |
Nov 20, 2017 | 0.6909 | 0.6950 | 0.6100 | 0.6590 | 860,737 | -0.02(-2.54%) |
Nov 17, 2017 | 0.6780 | 0.6800 | 0.6400 | 0.6762 | 1,014,504 | -0.00(-0.57%) |
Nov 16, 2017 | 0.6900 | 0.7000 | 0.6801 | 0.6801 | 403,050 | -0.02(-2.48%) |
Nov 15, 2017 | 0.6900 | 0.7097 | 0.6800 | 0.6974 | 541,547 | +0.00(+0.19%) |
Nov 14, 2017 | 0.7060 | 0.7150 | 0.6901 | 0.6961 | 645,981 | -0.02(-2.64%) |
Nov 13, 2017 | 0.7035 | 0.7200 | 0.6901 | 0.7150 | 528,947 | -0.01(-1.49%) |
Nov 10, 2017 | 0.7110 | 0.7600 | 0.7021 | 0.7258 | 527,366 | +0.01(+0.81%) |
Nov 09, 2017 | 0.6927 | 0.7395 | 0.6856 | 0.7200 | 570,219 | +0.02(+3.58%) |
Nov 08, 2017 | 0.7186 | 0.7233 | 0.6854 | 0.6951 | 930,868 | -0.03(-3.55%) |
Nov 07, 2017 | 0.7400 | 0.7500 | 0.7100 | 0.7207 | 555,598 | -0.02(-2.61%) |
Nov 06, 2017 | 0.7900 | 0.7913 | 0.7100 | 0.7400 | 768,105 | -0.05(-5.73%) |
Nov 03, 2017 | 0.7000 | 0.8291 | 0.6900 | 0.7850 | 1,593,741 | +0.10(+13.77%) |
Nov 02, 2017 | 0.7100 | 0.7170 | 0.6799 | 0.6900 | 2,429,199 | -0.09(-11.76%) |
Nov 01, 2017 | 0.8353 | 0.8353 | 0.7756 | 0.7820 | 889,743 | -0.04(-5.21%) |
Oct 31, 2017 | 0.8100 | 0.8250 | 0.7901 | 0.8250 | 507,240 | +0.02(+2.68%) |
Oct 30, 2017 | 0.8500 | 0.7901 | 0.8035 | 538,444 | -0.03(-3.20%) | |
Oct 27, 2017 | 0.8343 | 0.8361 | 0.7700 | 0.8301 | 1,718,458 | +0.00(+0.05%) |
Oct 26, 2017 | 0.8600 | 0.8600 | 0.8200 | 0.8297 | 675,758 | -0.03(-3.00%) |
Oct 25, 2017 | 0.8800 | 0.8953 | 0.8220 | 0.8554 | 1,358,489 | -0.04(-4.46%) |
Oct 24, 2017 | 0.9280 | 0.9280 | 0.8900 | 0.8953 | 954,351 | -0.03(-3.11%) |
Oct 23, 2017 | 0.9100 | 0.9370 | 0.9100 | 0.9240 | 1,021,860 | +0.01(+0.54%) |
Oct 20, 2017 | 0.9000 | 0.9499 | 0.8850 | 0.9190 | 1,509,611 | +0.02(+2.68%) |
Oct 19, 2017 | 0.8979 | 0.9089 | 0.8801 | 0.8950 | 423,080 | -0.00(-0.54%) |
Oct 18, 2017 | 0.8856 | 0.9172 | 0.8710 | 0.8999 | 596,336 | +0.02(+2.83%) |
Oct 17, 2017 | 0.9000 | 0.9200 | 0.8750 | 0.8751 | 641,960 | -0.02(-2.75%) |
Oct 16, 2017 | 0.8841 | 0.9000 | 0.8600 | 0.8998 | 614,531 | +0.02(+2.26%) |
Oct 13, 2017 | 0.9028 | 0.9049 | 0.8619 | 0.8799 | 754,250 | -0.03(-2.77%) |
Oct 12, 2017 | 0.9045 | 0.9149 | 0.8800 | 0.9050 | 761,694 | +0.01(+0.56%) |
Oct 11, 2017 | 0.8322 | 0.9000 | 0.8322 | 0.9000 | 693,646 | +0.05(+5.88%) |
Oct 10, 2017 | 0.8476 | 0.8769 | 0.8249 | 0.8500 | 624,022 | -0.01(-1.28%) |
Oct 09, 2017 | 0.8924 | 0.9000 | 0.8200 | 0.8610 | 1,337,877 | -0.03(-3.28%) |
Oct 06, 2017 | 0.9400 | 0.9400 | 0.8900 | 0.8902 | 1,127,666 | -0.04(-4.28%) |
Oct 05, 2017 | 0.8700 | 0.9395 | 0.8700 | 0.9300 | 1,058,862 | +0.03(+3.33%) |
Oct 04, 2017 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 641,680 | -0.03(-3.23%) |
Oct 03, 2017 | 0.9357 | 0.9474 | 0.9000 | 0.9300 | 1,098,417 | +0.00(+0.28%) |
Oct 02, 2017 | 0.9204 | 0.9557 | 0.9201 | 0.9274 | 865,133 | -0.01(-0.61%) |
Sep 29, 2017 | 0.9350 | 0.9399 | 0.9001 | 0.9331 | 1,360,302 | -0.01(-1.36%) |
Sep 28, 2017 | 0.9550 | 0.9550 | 0.9084 | 0.9460 | 1,298,645 | -0.01(-0.79%) |
Sep 27, 2017 | 0.9670 | 0.9535 | 2,452,708 | +0.01(+0.94%) | ||
Sep 26, 2017 | 1.000 | 1.007 | 0.9300 | 0.9446 | 1,485,628 | -0.05(-4.88%) |
Sep 25, 2017 | 1.000 | 1.050 | 0.9800 | 0.9931 | 1,841,295 | +0.01(+1.14%) |
Sep 22, 2017 | 0.9800 | 0.9895 | 0.9601 | 0.9819 | 971,740 | +0.02(+1.98%) |
Sep 21, 2017 | 0.9420 | 0.9999 | 0.9125 | 0.9628 | 1,795,782 | +0.00(+0.29%) |
Sep 20, 2017 | 1.010 | 1.020 | 0.9500 | 0.9600 | 2,772,517 | -0.05(-4.95%) |
Sep 19, 2017 | 1.050 | 1.050 | 0.9512 | 1.010 | 3,925,508 | +0.05(+5.21%) |
Sep 18, 2017 | 0.9280 | 0.9800 | 0.8900 | 0.9600 | 4,524,677 | +0.09(+10.34%) |
Sep 15, 2017 | 0.8108 | 0.9300 | 0.8100 | 0.8700 | 4,667,505 | +0.06(+7.69%) |
Sep 14, 2017 | 0.7900 | 0.8190 | 0.7825 | 0.8079 | 1,001,149 | +0.02(+1.93%) |
Sep 13, 2017 | 0.8000 | 0.8299 | 0.7810 | 0.7926 | 1,195,144 | -0.01(-0.85%) |
Sep 12, 2017 | 0.8300 | 0.8499 | 0.7300 | 0.7994 | 3,384,235 | -0.05(-5.62%) |
Sep 11, 2017 | 0.8100 | 0.8900 | 0.8100 | 0.8470 | 3,841,390 | +0.06(+7.22%) |
Sep 08, 2017 | 0.7400 | 0.7964 | 0.7292 | 0.7900 | 2,867,643 | +0.06(+8.26%) |
Sep 07, 2017 | 0.7200 | 0.7300 | 0.7000 | 0.7297 | 987,268 | +0.03(+4.24%) |
Sep 06, 2017 | 0.7150 | 0.7150 | 0.6500 | 0.7000 | 1,478,423 | +0.00(+0.49%) |
Sep 05, 2017 | 0.7500 | 0.7500 | 0.6700 | 0.6966 | 2,114,299 | -0.05(-7.12%) |
Sep 01, 2017 | 0.7700 | 0.7700 | 0.7150 | 0.7500 | 1,180,315 | -0.01(-1.32%) |
Aug 31, 2017 | 0.7400 | 0.7668 | 0.7300 | 0.7600 | 1,348,983 | +0.04(+5.00%) |
Aug 30, 2017 | 0.7100 | 0.8100 | 0.7001 | 0.7238 | 4,921,330 | +0.01(+1.94%) |
Aug 29, 2017 | 0.6322 | 0.7100 | 0.6322 | 0.7100 | 1,870,091 | +0.07(+11.81%) |
Aug 28, 2017 | 0.6400 | 0.6702 | 0.6280 | 0.6350 | 1,413,454 | +0.00(+0.28%) |
Aug 25, 2017 | 0.6212 | 0.6390 | 0.6200 | 0.6332 | 616,815 | +0.02(+2.79%) |
Aug 24, 2017 | 0.6100 | 0.6350 | 0.6000 | 0.6160 | 680,211 | +0.02(+3.22%) |
Aug 23, 2017 | 0.6100 | 0.6183 | 0.5901 | 0.5968 | 1,023,759 | -0.02(-3.32%) |
Aug 22, 2017 | 0.6300 | 0.6300 | 0.6012 | 0.6173 | 554,757 | -0.01(-1.75%) |
Aug 21, 2017 | 0.6498 | 0.6700 | 0.6227 | 0.6283 | 1,253,989 | -0.01(-2.16%) |
Aug 18, 2017 | 0.5907 | 0.6500 | 0.5750 | 0.6422 | 2,052,242 | +0.05(+8.88%) |
Aug 17, 2017 | 0.5894 | 0.5999 | 0.5750 | 0.5898 | 662,549 | -0.00(-0.03%) |
Aug 16, 2017 | 0.5701 | 0.6000 | 0.5701 | 0.5900 | 786,111 | +0.01(+1.15%) |
Aug 15, 2017 | 0.5729 | 0.6000 | 0.5616 | 0.5833 | 656,189 | +0.02(+2.87%) |
Aug 14, 2017 | 0.5283 | 0.5700 | 0.5283 | 0.5670 | 672,289 | +0.03(+5.98%) |
Aug 11, 2017 | 0.5400 | 0.5400 | 0.5201 | 0.5350 | 468,186 | -0.01(-0.93%) |
Aug 10, 2017 | 0.5500 | 0.5699 | 0.5400 | 0.5400 | 478,942 | -0.01(-1.32%) |
Aug 09, 2017 | 0.6100 | 0.6133 | 0.5201 | 0.5472 | 1,794,029 | -0.06(-10.30%) |
Aug 08, 2017 | 0.5900 | 0.6199 | 0.5880 | 0.6100 | 1,182,737 | +0.02(+3.34%) |
Aug 07, 2017 | 0.6078 | 0.6200 | 0.5800 | 0.5903 | 1,487,786 | -0.01(-1.29%) |
Aug 04, 2017 | 0.5200 | 0.6199 | 0.5181 | 0.5980 | 3,178,518 | +0.08(+15.00%) |
Aug 03, 2017 | 0.5000 | 0.5275 | 0.4885 | 0.5200 | 1,456,525 | +0.03(+6.60%) |
Aug 02, 2017 | 0.5000 | 0.5100 | 0.4800 | 0.4878 | 533,978 | -0.00(-0.91%) |
Aug 01, 2017 | 0.4956 | 0.5010 | 0.4800 | 0.4923 | 852,972 | -0.00(-0.34%) |
Jul 31, 2017 | 0.5200 | 0.5200 | 0.4910 | 0.4940 | 655,899 | -0.01(-2.41%) |
Jul 28, 2017 | 0.5000 | 0.5150 | 0.4800 | 0.5062 | 882,154 | +0.01(+1.04%) |
Jul 27, 2017 | 0.4800 | 0.5010 | 0.4601 | 0.5010 | 1,023,904 | +0.02(+3.34%) |
Jul 26, 2017 | 0.5000 | 0.5095 | 0.4700 | 0.4848 | 1,496,441 | -0.02(-3.29%) |
Jul 25, 2017 | 0.5100 | 0.5200 | 0.5013 | 0.5013 | 855,609 | -0.00(-0.75%) |
Jul 24, 2017 | 0.5200 | 0.5274 | 0.5000 | 0.5051 | 1,108,012 | -0.01(-2.87%) |
Jul 21, 2017 | 0.5300 | 0.5350 | 0.5200 | 0.5200 | 433,977 | -0.01(-1.05%) |
Jul 20, 2017 | 0.5322 | 0.5360 | 0.5250 | 0.5255 | 847,119 | -0.00(-0.59%) |
Jul 19, 2017 | 0.5200 | 0.5500 | 0.5121 | 0.5286 | 1,169,108 | +0.00(+0.76%) |
Jul 18, 2017 | 0.5200 | 0.5300 | 0.5107 | 0.5246 | 549,944 | +0.01(+1.41%) |
Jul 17, 2017 | 0.5300 | 0.5400 | 0.5113 | 0.5173 | 707,544 | -0.00(-0.52%) |
Jul 14, 2017 | 0.5150 | 0.5290 | 0.5051 | 0.5200 | 526,139 | +0.00(+0.46%) |
Jul 13, 2017 | 0.5300 | 0.5320 | 0.5051 | 0.5176 | 742,964 | -0.01(-1.88%) |
Jul 12, 2017 | 0.5280 | 0.5349 | 0.5183 | 0.5275 | 972,601 | +0.01(+1.78%) |
Jul 11, 2017 | 0.5123 | 0.5371 | 0.5002 | 0.5183 | 1,016,013 | +0.01(+1.75%) |
Jul 10, 2017 | 0.5300 | 0.5400 | 0.5011 | 0.5094 | 1,189,423 | -0.02(-3.65%) |
Jul 07, 2017 | 0.5400 | 0.5535 | 0.5150 | 0.5287 | 1,305,430 | -0.02(-3.87%) |
Jul 06, 2017 | 0.5617 | 0.5750 | 0.5375 | 0.5500 | 1,042,274 | -0.01(-2.48%) |
Jul 05, 2017 | 0.5500 | 0.5925 | 0.5410 | 0.5640 | 712,219 | +0.01(+2.56%) |
Jul 03, 2017 | 0.5700 | 0.5812 | 0.5410 | 0.5499 | 687,158 | -0.02(-2.76%) |
Jun 30, 2017 | 0.5800 | 0.6000 | 0.5300 | 0.5655 | 1,657,013 | -0.01(-2.50%) |
Jun 29, 2017 | 0.6300 | 0.6435 | 0.5800 | 0.5800 | 1,200,603 | -0.03(-4.92%) |
Jun 28, 2017 | 0.6287 | 0.6590 | 0.6100 | 0.6100 | 1,111,651 | -0.01(-1.61%) |
Jun 27, 2017 | 0.6400 | 0.6700 | 0.6120 | 0.6200 | 942,240 | -0.01(-1.56%) |
Jun 26, 2017 | 0.6400 | 0.6500 | 0.6190 | 0.6298 | 1,443,934 | -0.01(-1.47%) |
Jun 23, 2017 | 0.7200 | 0.7200 | 0.6392 | 0.6392 | 8,886,034 | -0.07(-10.17%) |
Jun 22, 2017 | 0.7100 | 0.7155 | 0.6811 | 0.7116 | 1,361,203 | -0.02(-2.37%) |
Jun 21, 2017 | 0.7400 | 0.7542 | 0.7186 | 0.7289 | 1,858,430 | +0.01(+1.24%) |
Jun 20, 2017 | 0.6934 | 0.7381 | 0.6715 | 0.7200 | 2,156,859 | +0.03(+3.84%) |
Jun 19, 2017 | 0.6730 | 0.6994 | 0.6350 | 0.6934 | 1,090,809 | +0.03(+4.90%) |
Jun 16, 2017 | 0.7182 | 0.7182 | 0.6400 | 0.6610 | 1,713,533 | -0.03(-4.97%) |
Jun 15, 2017 | 0.6150 | 0.6985 | 0.6100 | 0.6956 | 2,356,946 | +0.07(+11.21%) |
Jun 14, 2017 | 0.6200 | 0.6280 | 0.6104 | 0.6255 | 543,110 | +0.01(+0.90%) |
Jun 13, 2017 | 0.6100 | 0.6200 | 0.6013 | 0.6199 | 660,426 | +0.02(+2.56%) |
Jun 12, 2017 | 0.6300 | 0.6301 | 0.6000 | 0.6044 | 1,297,074 | -0.02(-3.27%) |
Jun 09, 2017 | 0.6238 | 0.6372 | 0.6130 | 0.6248 | 1,215,816 | +0.01(+1.73%) |
Jun 08, 2017 | 0.6200 | 0.6276 | 0.6100 | 0.6142 | 816,204 | -0.00(-0.24%) |
Jun 07, 2017 | 0.6446 | 0.6724 | 0.6108 | 0.6157 | 719,987 | -0.01(-2.21%) |
Jun 06, 2017 | 0.6700 | 0.6700 | 0.6027 | 0.6296 | 1,239,322 | -0.04(-6.25%) |
Jun 05, 2017 | 0.7050 | 0.7134 | 0.6701 | 0.6716 | 2,744,307 | -0.00(-0.52%) |
Jun 02, 2017 | 0.6400 | 0.7200 | 0.6400 | 0.6751 | 4,331,447 | +0.04(+6.60%) |
Jun 01, 2017 | 0.6010 | 0.6354 | 0.5802 | 0.6333 | 1,279,378 | +0.05(+9.11%) |
May 31, 2017 | 0.6140 | 0.6170 | 0.5800 | 0.5804 | 877,457 | -0.03(-5.47%) |
May 30, 2017 | 0.6100 | 0.6355 | 0.6040 | 0.6140 | 1,218,214 | +0.01(+1.19%) |
May 26, 2017 | 0.6015 | 0.6099 | 0.5800 | 0.6068 | 675,463 | +0.01(+2.50%) |
May 25, 2017 | 0.6100 | 0.6240 | 0.5781 | 0.5920 | 1,288,604 | -0.03(-5.01%) |
May 24, 2017 | 0.6500 | 0.6650 | 0.6087 | 0.6232 | 1,483,274 | -0.01(-1.05%) |
May 23, 2017 | 0.5460 | 0.6799 | 0.5400 | 0.6298 | 3,646,819 | +0.09(+16.44%) |
May 22, 2017 | 0.5200 | 0.5500 | 0.5200 | 0.5409 | 642,253 | +0.02(+4.22%) |
May 19, 2017 | 0.5495 | 0.5495 | 0.5121 | 0.5190 | 727,862 | +0.01(+1.47%) |
May 18, 2017 | 0.5600 | 0.5600 | 0.5104 | 0.5115 | 875,261 | -0.03(-5.87%) |
May 17, 2017 | 0.5500 | 0.5610 | 0.5326 | 0.5434 | 1,180,388 | -0.01(-1.20%) |
May 16, 2017 | 0.5500 | 0.5520 | 0.5250 | 0.5500 | 1,470,490 | +0.01(+2.27%) |
May 15, 2017 | 0.5215 | 0.5400 | 0.4806 | 0.5378 | 2,538,301 | +0.02(+4.41%) |
May 12, 2017 | 0.5600 | 0.5699 | 0.4900 | 0.5151 | 2,139,166 | -0.03(-5.50%) |
May 11, 2017 | 0.5411 | 0.7050 | 0.5216 | 0.5451 | 10,460,583 | +0.12(+28.53%) |
May 10, 2017 | 0.4526 | 0.4542 | 0.4100 | 0.4241 | 1,587,832 | -0.04(-7.66%) |
May 09, 2017 | 0.4550 | 0.4700 | 0.4521 | 0.4593 | 632,883 | +0.00(+0.55%) |
May 08, 2017 | 0.4800 | 0.4800 | 0.4523 | 0.4568 | 807,398 | -0.02(-3.83%) |
May 05, 2017 | 0.5200 | 0.5299 | 0.4750 | 0.4750 | 1,520,775 | -0.03(-6.50%) |
May 04, 2017 | 0.5100 | 0.5209 | 0.4851 | 0.5080 | 943,569 | -0.01(-1.49%) |
May 03, 2017 | 0.4922 | 0.5210 | 0.4851 | 0.5157 | 566,919 | +0.03(+5.20%) |
May 02, 2017 | 0.5310 | 0.5500 | 0.4601 | 0.4902 | 1,286,679 | -0.04(-7.54%) |
May 01, 2017 | 0.5700 | 0.5710 | 0.5249 | 0.5302 | 695,102 | -0.04(-6.98%) |
Apr 28, 2017 | 0.5800 | 0.6200 | 0.5700 | 0.5700 | 1,362,285 | -0.02(-3.39%) |
Apr 27, 2017 | 0.5240 | 0.6300 | 0.5240 | 0.5900 | 3,247,032 | +0.06(+10.65%) |
Apr 26, 2017 | 0.5000 | 0.5400 | 0.4800 | 0.5332 | 1,666,258 | +0.03(+6.36%) |
Apr 25, 2017 | 0.5404 | 0.5404 | 0.4817 | 0.5013 | 714,531 | -0.00(-0.24%) |
Apr 24, 2017 | 0.5100 | 0.5100 | 0.4800 | 0.5025 | 1,208,247 | +0.01(+2.13%) |
Apr 21, 2017 | 0.5290 | 0.5342 | 0.4850 | 0.4920 | 1,623,083 | -0.02(-4.09%) |
Apr 20, 2017 | 0.5000 | 0.5300 | 0.4800 | 0.5130 | 2,779,759 | +0.03(+6.28%) |
Apr 19, 2017 | 0.5000 | 0.5000 | 0.4733 | 0.4827 | 513,396 | +0.01(+1.64%) |
Apr 18, 2017 | 0.5010 | 0.5028 | 0.4610 | 0.4749 | 765,958 | -0.03(-5.13%) |
Apr 17, 2017 | 0.4800 | 0.5030 | 0.4800 | 0.5006 | 285,610 | +0.00(+0.12%) |
Apr 13, 2017 | 0.5000 | 0.5032 | 0.4975 | 0.5000 | 576,427 | -0.00(-0.02%) |
Apr 12, 2017 | 0.5075 | 0.5104 | 0.5000 | 0.5001 | 255,269 | -0.01(-1.32%) |
Apr 11, 2017 | 0.5000 | 0.5150 | 0.4950 | 0.5068 | 606,956 | +0.01(+2.32%) |
Apr 10, 2017 | 0.5400 | 0.5500 | 0.4901 | 0.4953 | 952,921 | -0.03(-6.51%) |
Apr 07, 2017 | 0.5500 | 0.5500 | 0.5100 | 0.5298 | 427,489 | -0.01(-1.69%) |
Apr 06, 2017 | 0.5342 | 0.5500 | 0.5215 | 0.5389 | 541,989 | -0.00(-0.02%) |
Apr 05, 2017 | 0.5550 | 0.5550 | 0.5200 | 0.5390 | 1,152,249 | -0.02(-2.71%) |
Apr 04, 2017 | 0.6000 | 0.6100 | 0.5101 | 0.5540 | 2,081,382 | -0.05(-7.67%) |
Apr 03, 2017 | 0.6300 | 0.6349 | 0.6000 | 0.6000 | 624,311 | -0.03(-4.87%) |
Mar 31, 2017 | 0.6400 | 0.6400 | 0.6250 | 0.6307 | 429,288 | -0.01(-1.35%) |
Mar 30, 2017 | 0.6700 | 0.6700 | 0.6301 | 0.6393 | 1,828,079 | -0.03(-4.74%) |
Mar 29, 2017 | 0.6700 | 0.6848 | 0.6376 | 0.6711 | 372,045 | -0.00(-0.28%) |
Mar 28, 2017 | 0.7050 | 0.7050 | 0.5900 | 0.6730 | 1,428,116 | -0.02(-2.58%) |
Mar 27, 2017 | 0.7100 | 0.7100 | 0.6813 | 0.6908 | 302,904 | -0.01(-1.31%) |
Mar 24, 2017 | 0.7210 | 0.7243 | 0.6900 | 0.7000 | 351,770 | -0.02(-2.43%) |
Mar 23, 2017 | 0.7200 | 0.7213 | 0.7012 | 0.7174 | 192,335 | +0.02(+2.27%) |
Mar 22, 2017 | 0.7100 | 0.7210 | 0.6900 | 0.7015 | 431,519 | +0.00(+0.20%) |
Mar 21, 2017 | 0.7400 | 0.7500 | 0.6900 | 0.7001 | 987,569 | -0.05(-6.43%) |
Mar 20, 2017 | 0.7663 | 0.7700 | 0.7371 | 0.7482 | 356,000 | -0.02(-2.91%) |
Mar 17, 2017 | 0.7400 | 0.7800 | 0.7400 | 0.7706 | 2,378,085 | -0.01(-1.21%) |
Mar 16, 2017 | 0.7842 | 0.7899 | 0.7477 | 0.7800 | 322,190 | +0.03(+4.43%) |
Mar 15, 2017 | 0.7752 | 0.8015 | 0.7350 | 0.7469 | 783,568 | -0.01(-0.70%) |
Mar 14, 2017 | 0.7700 | 0.7752 | 0.7451 | 0.7522 | 388,048 | -0.02(-2.30%) |
Mar 13, 2017 | 0.7600 | 0.7752 | 0.7501 | 0.7699 | 224,620 | -0.00(-0.04%) |
Mar 10, 2017 | 0.7650 | 0.8010 | 0.7501 | 0.7702 | 365,921 | +0.01(+1.95%) |
Mar 09, 2017 | 0.7700 | 0.7700 | 0.7400 | 0.7555 | 286,695 | -0.01(-0.83%) |
Mar 08, 2017 | 0.7700 | 0.7700 | 0.7304 | 0.7618 | 275,462 | +0.01(+1.57%) |
Mar 07, 2017 | 0.7900 | 0.7900 | 0.7245 | 0.7500 | 662,864 | -0.01(-1.57%) |
Mar 06, 2017 | 0.7779 | 0.8078 | 0.7510 | 0.7620 | 690,134 | -0.00(-0.38%) |
Mar 03, 2017 | 0.8025 | 0.8035 | 0.7502 | 0.7649 | 954,855 | -0.02(-2.61%) |
Mar 02, 2017 | 0.8000 | 0.8033 | 0.7724 | 0.7854 | 636,767 | -0.01(-1.84%) |
Mar 01, 2017 | 0.8000 | 0.8014 | 0.7683 | 0.8001 | 349,481 | +0.01(+1.28%) |
Feb 28, 2017 | 0.7950 | 0.8010 | 0.7610 | 0.7900 | 428,970 | -0.01(-1.42%) |
Feb 27, 2017 | 0.7650 | 0.8060 | 0.7542 | 0.8014 | 880,525 | +0.05(+6.77%) |
Feb 24, 2017 | 0.7652 | 0.7652 | 0.7320 | 0.7506 | 370,069 | +0.01(+1.17%) |
Feb 23, 2017 | 0.7800 | 0.7800 | 0.7374 | 0.7419 | 469,519 | -0.03(-3.97%) |
Feb 22, 2017 | 0.8000 | 0.8055 | 0.7501 | 0.7726 | 865,352 | -0.02(-2.62%) |
Feb 21, 2017 | 0.8200 | 0.8295 | 0.7900 | 0.7934 | 486,207 | -0.01(-1.59%) |
Feb 17, 2017 | 0.8062 | 0.8062 | 0.8062 | 0 | +0.00(+0.16%) | |
Feb 16, 2017 | 0.8269 | 0.8269 | 0.8022 | 0.8049 | 259,940 | -0.02(-2.37%) |
Feb 15, 2017 | 0.8230 | 0.8276 | 0.8000 | 0.8244 | 460,732 | +0.00(+0.26%) |
Feb 14, 2017 | 0.8500 | 0.8549 | 0.8200 | 0.8223 | 678,701 | -0.03(-3.26%) |
Feb 13, 2017 | 0.8520 | 0.8720 | 0.8430 | 0.8500 | 865,242 | +0.00(+0.09%) |
Feb 10, 2017 | 0.8500 | 0.8780 | 0.8420 | 0.8492 | 383,949 | -0.00(-0.49%) |
Feb 09, 2017 | 0.8491 | 0.8596 | 0.8200 | 0.8534 | 340,241 | +0.02(+2.82%) |
Feb 08, 2017 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 489,139 | -0.02(-2.84%) |
Feb 07, 2017 | 0.8500 | 0.8650 | 0.8480 | 0.8543 | 266,572 | +0.00(+0.38%) |
Feb 06, 2017 | 0.8570 | 0.8800 | 0.8400 | 0.8511 | 543,452 | +0.00(+0.13%) |
Feb 03, 2017 | 0.8400 | 0.8500 | 0.8122 | 0.8500 | 434,800 | +0.01(+1.55%) |
Feb 02, 2017 | 0.8500 | 0.8500 | 0.8200 | 0.8370 | 304,720 | +0.02(+2.62%) |