Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.250 | 1.660 | 1.250 | 1.430 | 153,437 | +0.17(+13.49%) |
May 30, 2017 | 1.290 | 1.290 | 1.250 | 1.260 | 13,951 | -0.03(-2.33%) |
May 26, 2017 | 1.295 | 1.295 | 1.280 | 1.290 | 8,273 | +0.00(+0.00%) |
May 25, 2017 | 1.282 | 1.300 | 1.280 | 1.290 | 8,438 | +0.00(+0.37%) |
May 24, 2017 | 1.310 | 1.310 | 1.281 | 1.285 | 3,828 | -0.03(-2.64%) |
May 22, 2017 | 1.320 | 222 | -0.05(-3.64%) | |||
May 19, 2017 | 1.390 | 1.390 | 1.370 | 1.370 | 14,711 | -0.01(-0.72%) |
May 18, 2017 | 1.420 | 1.420 | 1.380 | 1.380 | 4,232 | -0.04(-2.82%) |
May 17, 2017 | 1.345 | 1.440 | 1.320 | 1.420 | 26,903 | +0.07(+5.19%) |
May 16, 2017 | 1.350 | 1.400 | 1.250 | 1.350 | 47,392 | -0.03(-2.20%) |
May 15, 2017 | 1.354 | 1.420 | 1.350 | 1.380 | 9,546 | +0.01(+0.94%) |
May 12, 2017 | 1.350 | 1.400 | 1.350 | 1.367 | 1,794 | +0.02(+1.30%) |
May 11, 2017 | 1.323 | 1.400 | 1.280 | 1.350 | 59,551 | +0.10(+8.00%) |
May 10, 2017 | 1.330 | 1.360 | 1.250 | 1.250 | 61,916 | -0.06(-4.58%) |
May 09, 2017 | 1.360 | 1.360 | 1.250 | 1.310 | 17,711 | -0.04(-2.96%) |
May 08, 2017 | 1.340 | 1.367 | 1.340 | 1.350 | 6,532 | -0.02(-1.61%) |
May 05, 2017 | 1.420 | 1.420 | 1.334 | 1.372 | 11,125 | -0.03(-1.99%) |
May 04, 2017 | 1.400 | 1.410 | 1.400 | 1.400 | 3,393 | +0.00(+0.01%) |
May 03, 2017 | 1.369 | 1.420 | 1.250 | 1.400 | 39,199 | -0.00(-0.01%) |
May 02, 2017 | 1.420 | 1.420 | 1.400 | 1.400 | 8,050 | -0.02(-1.40%) |
May 01, 2017 | 1.440 | 1.460 | 1.400 | 1.420 | 29,272 | -0.02(-1.40%) |
Apr 28, 2017 | 1.500 | 1.540 | 1.440 | 1.440 | 18,497 | -0.08(-5.26%) |
Apr 27, 2017 | 1.480 | 1.520 | 1.440 | 1.520 | 9,334 | +0.04(+2.70%) |
Apr 26, 2017 | 1.480 | 1.490 | 1.390 | 1.480 | 39,010 | +0.06(+4.23%) |
Apr 25, 2017 | 1.450 | 1.490 | 1.380 | 1.420 | 33,878 | -0.01(-0.70%) |
Apr 24, 2017 | 1.469 | 1.470 | 1.380 | 1.430 | 47,977 | +0.00(+0.00%) |
Apr 21, 2017 | 1.460 | 1.650 | 1.240 | 1.430 | 123,236 | -0.11(-7.14%) |
Apr 20, 2017 | 1.470 | 1.580 | 1.420 | 1.540 | 9,876 | +0.04(+2.67%) |
Apr 19, 2017 | 1.490 | 1.590 | 1.400 | 1.500 | 52,729 | +0.01(+0.67%) |
Apr 18, 2017 | 1.538 | 1.538 | 1.414 | 1.490 | 25,366 | +0.00(+0.00%) |
Apr 17, 2017 | 1.510 | 1.570 | 1.440 | 1.490 | 26,470 | -0.06(-3.87%) |
Apr 13, 2017 | 1.410 | 1.550 | 1.400 | 1.550 | 36,582 | +0.14(+9.93%) |
Apr 12, 2017 | 1.500 | 1.520 | 1.410 | 1.410 | 10,509 | -0.15(-9.62%) |
Apr 11, 2017 | 1.420 | 1.600 | 1.363 | 1.560 | 107,435 | -0.09(-5.45%) |
Apr 10, 2017 | 1.410 | 1.660 | 1.350 | 1.650 | 127,329 | +0.25(+17.86%) |
Apr 07, 2017 | 1.450 | 1.450 | 1.397 | 1.400 | 2,470 | -0.01(-0.71%) |
Apr 06, 2017 | 1.450 | 1.450 | 1.390 | 1.410 | 5,905 | -0.04(-2.76%) |
Apr 05, 2017 | 1.500 | 1.500 | 1.443 | 1.450 | 1,901 | +0.00(+0.00%) |
Apr 04, 2017 | 1.365 | 1.500 | 1.365 | 1.450 | 7,718 | +0.03(+2.11%) |
Apr 03, 2017 | 1.450 | 1.450 | 1.400 | 1.420 | 3,684 | +0.00(+0.00%) |
Mar 31, 2017 | 1.440 | 1.460 | 1.400 | 1.420 | 11,881 | -0.02(-1.39%) |
Mar 30, 2017 | 1.488 | 1.488 | 1.400 | 1.440 | 14,759 | -0.04(-2.70%) |
Mar 29, 2017 | 1.500 | 1.500 | 1.460 | 1.480 | 12,630 | -0.02(-1.33%) |
Mar 28, 2017 | 1.516 | 1.540 | 1.330 | 1.500 | 21,104 | -0.02(-1.32%) |
Mar 27, 2017 | 1.500 | 1.540 | 1.473 | 1.520 | 3,556 | -0.03(-1.71%) |
Mar 24, 2017 | 1.470 | 1.550 | 1.470 | 1.546 | 2,075 | +0.04(+2.42%) |
Mar 23, 2017 | 1.590 | 1.590 | 1.473 | 1.510 | 16,491 | +0.02(+1.34%) |
Mar 22, 2017 | 1.390 | 1.540 | 1.390 | 1.490 | 24,408 | +0.05(+3.47%) |
Mar 21, 2017 | 1.600 | 1.600 | 1.380 | 1.440 | 13,188 | -0.09(-5.88%) |
Mar 20, 2017 | 1.530 | 1.620 | 1.230 | 1.530 | 41,048 | -0.06(-3.53%) |
Mar 17, 2017 | 1.610 | 1.643 | 1.550 | 1.586 | 10,272 | -0.03(-2.10%) |
Mar 16, 2017 | 1.550 | 1.700 | 1.550 | 1.620 | 40,626 | +0.07(+4.52%) |
Mar 15, 2017 | 1.630 | 1.650 | 1.240 | 1.550 | 54,390 | +0.01(+0.65%) |
Mar 14, 2017 | 1.580 | 1.640 | 1.512 | 1.540 | 3,366 | -0.09(-5.52%) |
Mar 13, 2017 | 1.550 | 1.720 | 1.550 | 1.630 | 33,785 | -0.01(-0.61%) |
Mar 10, 2017 | 1.650 | 1.730 | 1.460 | 1.640 | 69,676 | -0.01(-0.46%) |
Mar 09, 2017 | 1.520 | 1.648 | 1.520 | 1.648 | 39,830 | +0.09(+5.62%) |
Mar 08, 2017 | 1.510 | 1.590 | 1.450 | 1.560 | 18,791 | +0.00(+0.00%) |
Mar 07, 2017 | 1.580 | 1.668 | 1.280 | 1.560 | 48,187 | -0.09(-5.31%) |
Mar 06, 2017 | 1.600 | 1.690 | 1.560 | 1.647 | 45,479 | -0.01(-0.75%) |
Mar 03, 2017 | 1.778 | 1.778 | 1.530 | 1.660 | 49,498 | -0.08(-4.32%) |
Mar 02, 2017 | 1.740 | 1.790 | 1.680 | 1.735 | 29,834 | -0.03(-1.98%) |
Mar 01, 2017 | 1.750 | 1.780 | 1.741 | 1.770 | 11,303 | -0.01(-0.56%) |
Feb 28, 2017 | 1.740 | 1.860 | 1.700 | 1.780 | 44,002 | -0.03(-1.66%) |
Feb 27, 2017 | 1.660 | 1.850 | 1.650 | 1.810 | 102,234 | +0.08(+4.63%) |
Feb 24, 2017 | 1.670 | 1.730 | 1.520 | 1.730 | 51,858 | -0.01(-0.57%) |
Feb 23, 2017 | 1.750 | 1.810 | 1.710 | 1.740 | 34,304 | +0.08(+4.82%) |
Feb 22, 2017 | 1.770 | 1.890 | 1.360 | 1.660 | 143,781 | -0.07(-4.05%) |
Feb 21, 2017 | 1.800 | 1.800 | 1.600 | 1.730 | 83,997 | -0.01(-0.57%) |
Feb 17, 2017 | 1.740 | 1.740 | 1.740 | 0 | -0.09(-4.92%) | |
Feb 16, 2017 | 1.860 | 1.880 | 1.810 | 1.830 | 36,390 | +0.00(+0.00%) |
Feb 15, 2017 | 1.880 | 1.880 | 1.800 | 1.830 | 107,740 | +0.02(+1.10%) |
Feb 14, 2017 | 1.790 | 1.890 | 1.790 | 1.810 | 95,165 | +0.07(+4.02%) |
Feb 13, 2017 | 1.720 | 1.832 | 1.720 | 1.740 | 44,376 | +0.01(+0.58%) |
Feb 10, 2017 | 1.680 | 1.770 | 1.667 | 1.730 | 58,800 | +0.07(+4.22%) |
Feb 09, 2017 | 1.643 | 1.710 | 1.643 | 1.660 | 36,279 | +0.02(+1.22%) |
Feb 08, 2017 | 1.690 | 1.740 | 1.590 | 1.640 | 122,271 | -0.06(-3.53%) |
Feb 07, 2017 | 1.700 | 1.738 | 1.691 | 1.700 | 13,670 | +0.01(+0.59%) |
Feb 06, 2017 | 1.705 | 1.750 | 1.680 | 1.690 | 32,895 | -0.03(-1.74%) |
Feb 03, 2017 | 1.690 | 1.770 | 1.670 | 1.720 | 59,860 | -0.03(-1.71%) |
Feb 02, 2017 | 1.740 | 1.770 | 1.650 | 1.750 | 53,388 | -0.01(-0.57%) |
Feb 01, 2017 | 1.840 | 1.840 | 1.621 | 1.760 | 178,496 | +0.01(+0.57%) |
Jan 31, 2017 | 1.920 | 1.930 | 1.750 | 1.750 | 110,091 | -0.05(-2.78%) |
Jan 30, 2017 | 1.840 | 1.890 | 1.670 | 1.800 | 59,932 | +0.05(+2.86%) |
Jan 27, 2017 | 1.750 | 1.750 | 1.620 | 1.750 | 153,310 | +0.01(+0.57%) |
Jan 26, 2017 | 1.750 | 1.750 | 1.690 | 1.740 | 178,788 | +0.02(+1.16%) |
Jan 25, 2017 | 1.830 | 1.970 | 1.618 | 1.720 | 649,247 | -0.08(-4.44%) |
Jan 24, 2017 | 1.500 | 2.120 | 1.500 | 1.800 | 3,824,861 | +0.33(+22.45%) |
Jan 23, 2017 | 1.340 | 1.570 | 1.317 | 1.470 | 331,811 | +0.16(+12.21%) |
Jan 20, 2017 | 1.240 | 1.391 | 1.240 | 1.310 | 75,979 | +0.03(+2.34%) |
Jan 19, 2017 | 1.400 | 1.440 | 1.270 | 1.280 | 156,565 | -0.08(-5.88%) |
Jan 18, 2017 | 1.200 | 1.430 | 1.190 | 1.360 | 187,297 | +0.15(+12.40%) |
Jan 17, 2017 | 1.230 | 1.240 | 1.180 | 1.210 | 31,090 | +0.01(+0.83%) |
Jan 13, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.07(-5.51%) | |
Jan 12, 2017 | 1.200 | 1.690 | 1.120 | 1.270 | 1,142,910 | +0.09(+7.63%) |
Jan 11, 2017 | 1.110 | 1.270 | 1.110 | 1.180 | 94,593 | +0.07(+6.31%) |
Jan 10, 2017 | 1.100 | 1.200 | 1.060 | 1.110 | 66,564 | +0.02(+1.83%) |
Jan 09, 2017 | 1.160 | 1.160 | 1.090 | 1.090 | 45,263 | -0.03(-2.68%) |
Jan 06, 2017 | 1.150 | 1.200 | 1.100 | 1.120 | 49,666 | -0.01(-0.88%) |
Jan 05, 2017 | 1.180 | 1.194 | 1.100 | 1.130 | 62,653 | +0.00(+0.00%) |
Jan 04, 2017 | 1.150 | 1.190 | 1.080 | 1.130 | 77,636 | +0.06(+5.61%) |
Jan 03, 2017 | 1.060 | 1.147 | 1.050 | 1.070 | 44,992 | +0.00(+0.00%) |
Dec 30, 2016 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.45%) | |
Dec 29, 2016 | 1.080 | 1.120 | 1.020 | 1.065 | 65,939 | -0.02(-2.16%) |
Dec 28, 2016 | 1.078 | 1.149 | 1.050 | 1.089 | 44,629 | +0.03(+2.71%) |
Dec 27, 2016 | 1.060 | 1.083 | 1.020 | 1.060 | 60,577 | +0.05(+4.95%) |
Dec 23, 2016 | 1.010 | 1.010 | 1.010 | 0 | -0.09(-8.18%) | |
Dec 22, 2016 | 1.083 | 1.140 | 1.060 | 1.100 | 56,435 | +0.04(+3.77%) |
Dec 21, 2016 | 1.090 | 1.090 | 1.060 | 1.060 | 34,774 | -0.01(-0.93%) |
Dec 20, 2016 | 1.062 | 1.087 | 1.060 | 1.070 | 31,512 | -0.00(-0.47%) |
Dec 19, 2016 | 1.120 | 1.120 | 1.060 | 1.075 | 25,345 | +0.01(+1.42%) |
Dec 16, 2016 | 1.075 | 1.150 | 1.060 | 1.060 | 66,505 | -0.01(-0.93%) |
Dec 15, 2016 | 1.070 | 1.070 | 1.060 | 1.070 | 10,167 | +0.01(+0.94%) |
Dec 14, 2016 | 1.110 | 1.110 | 1.060 | 1.060 | 19,646 | -0.02(-1.85%) |
Dec 13, 2016 | 1.044 | 1.090 | 1.040 | 1.080 | 37,314 | +0.02(+1.89%) |
Dec 12, 2016 | 1.110 | 1.110 | 1.060 | 1.060 | 29,331 | +0.00(+0.00%) |
Dec 09, 2016 | 1.140 | 1.190 | 1.050 | 1.060 | 99,388 | +0.00(+0.00%) |
Dec 08, 2016 | 1.150 | 1.150 | 1.060 | 1.060 | 31,092 | -0.00(-0.01%) |
Dec 07, 2016 | 1.080 | 1.110 | 1.030 | 1.060 | 35,131 | -0.01(-0.93%) |
Dec 06, 2016 | 1.088 | 1.140 | 1.051 | 1.070 | 29,272 | -0.02(-1.64%) |
Dec 05, 2016 | 1.150 | 1.160 | 1.050 | 1.088 | 43,708 | -0.02(-2.00%) |
Dec 02, 2016 | 1.124 | 1.140 | 1.110 | 1.110 | 41,367 | -0.02(-1.68%) |
Dec 01, 2016 | 1.120 | 1.167 | 1.120 | 1.129 | 42,222 | -0.01(-0.96%) |
Nov 30, 2016 | 1.150 | 1.220 | 1.120 | 1.140 | 68,819 | -0.01(-0.87%) |
Nov 29, 2016 | 1.158 | 1.290 | 1.110 | 1.150 | 174,357 | +0.01(+0.90%) |
Nov 28, 2016 | 1.260 | 1.260 | 1.100 | 1.140 | 33,198 | +0.01(+0.86%) |
Nov 25, 2016 | 1.160 | 1.190 | 1.130 | 1.130 | 18,591 | +0.02(+1.80%) |
Nov 23, 2016 | 1.110 | 1.110 | 1.110 | 0 | -0.07(-5.93%) | |
Nov 22, 2016 | 1.140 | 1.370 | 1.080 | 1.180 | 579,481 | +0.05(+4.42%) |
Nov 21, 2016 | 1.200 | 1.200 | 1.000 | 1.130 | 121,637 | -0.03(-2.59%) |
Nov 18, 2016 | 1.220 | 1.270 | 1.150 | 1.160 | 90,561 | -0.06(-4.92%) |
Nov 17, 2016 | 1.320 | 1.320 | 1.220 | 1.220 | 71,497 | -0.09(-6.87%) |
Nov 16, 2016 | 1.250 | 1.459 | 1.250 | 1.310 | 185,661 | -0.12(-8.39%) |
Nov 15, 2016 | 1.610 | 1.760 | 1.330 | 1.430 | 534,309 | -0.00(-0.24%) |
Nov 14, 2016 | 1.330 | 1.480 | 1.310 | 1.433 | 136,789 | +0.12(+9.42%) |
Nov 11, 2016 | 1.330 | 1.360 | 1.320 | 1.310 | 18,481 | +0.02(+1.55%) |
Nov 10, 2016 | 1.500 | 1.500 | 1.390 | 1.290 | 30,303 | -0.10(-7.41%) |
Nov 09, 2016 | 1.300 | 1.440 | 1.220 | 1.393 | 67,532 | +0.08(+6.35%) |
Nov 08, 2016 | 1.270 | 1.337 | 1.230 | 1.310 | 33,159 | +0.10(+8.26%) |
Nov 07, 2016 | 1.260 | 1.340 | 1.200 | 1.210 | 68,146 | -0.02(-1.63%) |
Nov 04, 2016 | 1.190 | 1.250 | 1.170 | 1.230 | 20,398 | -0.01(-0.81%) |
Nov 03, 2016 | 1.250 | 1.250 | 1.230 | 1.240 | 49,661 | +0.01(+0.81%) |
Nov 02, 2016 | 1.330 | 1.370 | 1.230 | 1.230 | 39,967 | -0.12(-8.89%) |
Nov 01, 2016 | 1.350 | 1.434 | 1.320 | 1.350 | 60,972 | -0.02(-1.46%) |
Oct 31, 2016 | 1.490 | 1.490 | 1.350 | 1.370 | 46,372 | -0.11(-7.33%) |
Oct 28, 2016 | 1.380 | 1.700 | 1.380 | 1.478 | 96,003 | +0.16(+12.00%) |
Oct 27, 2016 | 1.370 | 1.430 | 1.300 | 1.320 | 73,260 | -0.17(-11.41%) |
Oct 26, 2016 | 1.600 | 1.600 | 1.400 | 1.490 | 239,184 | -0.18(-10.78%) |
Oct 25, 2016 | 1.590 | 2.200 | 1.590 | 1.670 | 1,684,036 | +0.24(+16.79%) |
Oct 24, 2016 | 1.160 | 1.580 | 1.160 | 1.430 | 416,887 | +0.26(+22.37%) |
Oct 21, 2016 | 1.280 | 1.360 | 1.100 | 1.169 | 157,629 | -0.18(-13.44%) |
Oct 20, 2016 | 1.320 | 1.397 | 1.310 | 1.350 | 21,984 | +0.04(+3.05%) |
Oct 19, 2016 | 1.440 | 1.480 | 1.198 | 1.310 | 93,482 | -0.19(-12.67%) |
Oct 18, 2016 | 1.520 | 1.530 | 1.462 | 1.500 | 18,522 | +0.05(+3.46%) |
Oct 17, 2016 | 1.530 | 1.540 | 1.430 | 1.450 | 35,984 | -0.15(-9.38%) |
Oct 14, 2016 | 1.590 | 1.616 | 1.590 | 1.600 | 9,795 | +0.01(+0.62%) |
Oct 13, 2016 | 1.655 | 1.663 | 1.570 | 1.590 | 25,039 | -0.05(-3.05%) |
Oct 12, 2016 | 1.620 | 1.650 | 1.570 | 1.640 | 21,584 | +0.00(+0.00%) |
Oct 11, 2016 | 1.560 | 1.660 | 1.560 | 1.640 | 54,553 | +0.07(+4.46%) |
Oct 10, 2016 | 1.700 | 1.720 | 1.515 | 1.570 | 35,756 | -0.13(-7.65%) |
Oct 07, 2016 | 1.750 | 1.800 | 1.380 | 1.700 | 206,765 | -0.06(-3.41%) |
Oct 06, 2016 | 1.790 | 1.826 | 1.760 | 1.760 | 28,628 | -0.08(-4.61%) |
Oct 05, 2016 | 1.880 | 1.880 | 1.796 | 1.845 | 47,498 | -0.02(-0.81%) |
Oct 04, 2016 | 1.890 | 1.890 | 1.790 | 1.860 | 40,301 | +0.02(+1.09%) |
Oct 03, 2016 | 1.860 | 1.900 | 1.780 | 1.840 | 22,960 | -0.02(-1.08%) |
Sep 30, 2016 | 1.930 | 1.950 | 1.850 | 1.860 | 29,561 | +0.00(+0.00%) |
Sep 29, 2016 | 1.900 | 1.966 | 1.830 | 1.860 | 29,435 | +0.03(+1.64%) |
Sep 28, 2016 | 1.800 | 1.943 | 1.770 | 1.830 | 53,194 | -0.02(-1.08%) |
Sep 27, 2016 | 1.870 | 1.880 | 1.770 | 1.850 | 42,323 | -0.03(-1.60%) |
Sep 26, 2016 | 1.860 | 1.910 | 1.860 | 1.880 | 21,504 | -0.02(-1.05%) |
Sep 23, 2016 | 1.980 | 1.980 | 1.860 | 1.900 | 42,382 | +0.00(+0.00%) |
Sep 22, 2016 | 1.880 | 1.990 | 1.840 | 1.900 | 85,198 | +0.00(+0.06%) |
Sep 21, 2016 | 1.920 | 1.920 | 1.840 | 1.899 | 33,893 | +0.05(+2.64%) |
Sep 20, 2016 | 1.950 | 1.950 | 1.840 | 1.850 | 52,554 | -0.03(-1.59%) |
Sep 19, 2016 | 1.980 | 2.010 | 1.850 | 1.880 | 80,888 | +0.04(+2.17%) |
Sep 16, 2016 | 2.050 | 2.050 | 1.770 | 1.840 | 134,657 | -0.16(-8.00%) |
Sep 15, 2016 | 1.860 | 2.050 | 1.810 | 2.000 | 107,123 | +0.12(+6.38%) |
Sep 14, 2016 | 1.800 | 1.970 | 1.710 | 1.880 | 164,942 | +0.13(+7.43%) |
Sep 13, 2016 | 1.800 | 1.820 | 1.710 | 1.750 | 59,937 | +0.01(+0.64%) |
Sep 12, 2016 | 1.610 | 1.800 | 1.610 | 1.739 | 79,114 | -0.05(-2.93%) |
Sep 09, 2016 | 1.950 | 1.950 | 1.790 | 1.791 | 66,133 | -0.14(-7.19%) |
Sep 08, 2016 | 1.800 | 2.180 | 1.800 | 1.930 | 495,737 | +0.06(+2.96%) |
Sep 07, 2016 | 1.840 | 1.880 | 1.790 | 1.875 | 57,294 | +0.10(+5.91%) |
Sep 06, 2016 | 1.880 | 1.880 | 1.730 | 1.770 | 38,507 | -0.01(-0.56%) |
Sep 02, 2016 | 1.880 | 1.780 | 1.780 | 1.780 | 51,200 | -0.05(-2.73%) |
Sep 01, 2016 | 1.700 | 1.840 | 1.690 | 1.830 | 28,042 | +0.12(+7.02%) |
Aug 31, 2016 | 1.750 | 1.800 | 1.690 | 1.710 | 50,937 | -0.05(-2.84%) |
Aug 30, 2016 | 1.790 | 1.817 | 1.760 | 1.760 | 29,965 | -0.00(-0.27%) |
Aug 29, 2016 | 1.770 | 1.790 | 1.630 | 1.765 | 87,225 | +0.00(+0.27%) |
Aug 26, 2016 | 1.900 | 1.920 | 1.690 | 1.760 | 132,115 | -0.14(-7.37%) |
Aug 25, 2016 | 2.010 | 2.020 | 1.880 | 1.900 | 127,298 | -0.15(-7.32%) |
Aug 24, 2016 | 2.145 | 2.150 | 2.030 | 2.050 | 91,514 | -0.10(-4.65%) |
Aug 23, 2016 | 2.190 | 2.190 | 2.090 | 2.150 | 43,876 | +0.04(+1.90%) |
Aug 22, 2016 | 2.280 | 2.280 | 2.025 | 2.110 | 142,743 | -0.10(-4.52%) |
Aug 19, 2016 | 2.180 | 2.280 | 2.170 | 2.210 | 48,244 | -0.07(-3.07%) |
Aug 18, 2016 | 2.250 | 2.300 | 2.220 | 2.280 | 102,601 | +0.06(+2.71%) |
Aug 17, 2016 | 2.290 | 2.290 | 2.190 | 2.220 | 103,827 | -0.00(-0.18%) |
Aug 16, 2016 | 2.300 | 2.340 | 2.220 | 2.224 | 109,067 | -0.02(-0.71%) |
Aug 15, 2016 | 2.260 | 2.310 | 2.200 | 2.240 | 62,350 | +0.01(+0.45%) |
Aug 12, 2016 | 2.360 | 2.360 | 2.170 | 2.230 | 107,669 | -0.05(-2.19%) |
Aug 11, 2016 | 2.280 | 2.360 | 2.250 | 2.280 | 107,925 | +0.00(+0.00%) |
Aug 10, 2016 | 2.370 | 2.370 | 2.220 | 2.280 | 103,389 | -0.09(-3.80%) |
Aug 09, 2016 | 2.300 | 2.650 | 2.250 | 2.370 | 1,125,064 | +0.07(+3.04%) |
Aug 08, 2016 | 2.200 | 2.450 | 2.200 | 2.300 | 416,508 | +0.10(+4.55%) |
Aug 05, 2016 | 2.200 | 2.269 | 2.180 | 2.200 | 76,186 | -0.04(-1.68%) |
Aug 04, 2016 | 2.190 | 2.300 | 2.150 | 2.237 | 202,203 | -0.05(-2.29%) |
Aug 03, 2016 | 2.290 | 2.350 | 2.200 | 2.290 | 122,660 | -0.07(-2.92%) |
Aug 02, 2016 | 2.520 | 2.520 | 2.250 | 2.359 | 199,522 | -0.05(-2.12%) |
Aug 01, 2016 | 2.240 | 2.600 | 2.232 | 2.410 | 816,164 | +0.21(+9.55%) |
Jul 29, 2016 | 2.100 | 2.880 | 2.100 | 2.200 | 1,601,309 | +0.05(+2.33%) |
Jul 28, 2016 | 2.340 | 2.421 | 2.110 | 2.150 | 242,751 | -0.21(-8.90%) |
Jul 27, 2016 | 2.400 | 2.479 | 2.320 | 2.360 | 155,414 | -0.06(-2.48%) |
Jul 26, 2016 | 2.610 | 2.620 | 2.320 | 2.420 | 120,284 | -0.01(-0.41%) |
Jul 25, 2016 | 2.670 | 2.730 | 2.320 | 2.430 | 588,783 | -0.32(-11.64%) |
Jul 22, 2016 | 2.410 | 2.840 | 2.310 | 2.750 | 2,539,059 | +0.39(+16.53%) |
Jul 21, 2016 | 2.430 | 2.600 | 2.300 | 2.360 | 277,326 | -0.10(-4.07%) |
Jul 20, 2016 | 2.660 | 2.900 | 2.430 | 2.460 | 1,796,486 | -0.05(-1.99%) |
Jul 19, 2016 | 2.350 | 2.650 | 2.130 | 2.510 | 1,203,219 | +0.16(+6.81%) |
Jul 18, 2016 | 2.420 | 2.460 | 2.060 | 2.350 | 440,972 | -0.06(-2.49%) |
Jul 15, 2016 | 2.680 | 2.700 | 2.330 | 2.410 | 786,075 | -0.12(-4.74%) |
Jul 14, 2016 | 2.480 | 2.950 | 2.440 | 2.530 | 2,078,221 | +0.19(+8.12%) |
Jul 13, 2016 | 2.280 | 2.990 | 2.160 | 2.340 | 3,863,839 | +0.29(+14.14%) |
Jul 12, 2016 | 2.330 | 2.480 | 1.893 | 2.050 | 1,038,446 | -0.51(-19.92%) |
Jul 11, 2016 | 2.980 | 3.290 | 2.340 | 2.560 | 2,172,050 | -0.48(-15.79%) |
Jul 08, 2016 | 3.200 | 3.250 | 2.960 | 3.040 | 3,129,944 | -0.21(-6.46%) |
Jul 07, 2016 | 3.040 | 3.550 | 2.920 | 3.250 | 8,401,466 | +0.35(+12.07%) |
Jul 06, 2016 | 2.720 | 4.250 | 2.550 | 2.900 | 12,309,237 | +0.05(+1.75%) |
Jul 05, 2016 | 0.6000 | 5.150 | 0.6000 | 2.850 | 9,083,195 | +2.31(+427.78%) |
Jul 01, 2016 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 2,900 | +0.01(+1.89%) |
Jun 30, 2016 | 0.4899 | 0.5300 | 0.4899 | 0.5300 | 5,741 | +0.10(+23.14%) |
Jun 29, 2016 | 0.4304 | 0.4304 | 0.4304 | 0.4304 | 5,034 | -0.02(-4.99%) |
Jun 28, 2016 | 0.4648 | 0.4648 | 0.4530 | 0.4530 | 3,709 | -0.04(-7.74%) |
Jun 24, 2016 | 0.4500 | 0.5000 | 0.4500 | 0.4910 | 40 | +0.04(+9.06%) |
Jun 23, 2016 | 0.4483 | 0.4539 | 0.4483 | 0.4502 | 753 | +0.00(+0.04%) |
Jun 22, 2016 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 128 | -0.01(-2.17%) |
Jun 17, 2016 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 13 | +0.00(+0.04%) |
Jun 16, 2016 | 0.4100 | 0.4598 | 0.4100 | 0.4598 | 3,318 | -0.00(-0.04%) |
Jun 10, 2016 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 29 | -0.00(-0.65%) |
Jun 09, 2016 | 0.4582 | 0.4630 | 0.4582 | 0.4630 | 503 | +0.01(+1.94%) |
Jun 08, 2016 | 0.4650 | 0.4650 | 0.4500 | 0.4542 | 2,942 | -0.01(-1.77%) |
Jun 07, 2016 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | 526 | -0.01(-1.60%) |
Jun 06, 2016 | 0.4665 | 0.4699 | 0.4665 | 0.4699 | 702 | -0.00(-0.66%) |
Jun 03, 2016 | 0.4600 | 0.4730 | 0.4600 | 0.4730 | 1,072 | +0.02(+5.37%) |