Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.01(-0.50%) | |
Mar 28, 2018 | 2.080 | 2.105 | 1.920 | 2.020 | 1,691,894 | -0.06(-2.88%) |
Mar 27, 2018 | 2.100 | 2.190 | 2.070 | 2.080 | 1,049,737 | -0.03(-1.42%) |
Mar 26, 2018 | 2.310 | 2.320 | 2.055 | 2.110 | 1,975,229 | -0.17(-7.46%) |
Mar 23, 2018 | 2.300 | 2.320 | 2.230 | 2.280 | 651,879 | -0.03(-1.30%) |
Mar 22, 2018 | 2.370 | 2.380 | 2.300 | 2.310 | 721,473 | -0.08(-3.35%) |
Mar 21, 2018 | 2.350 | 2.410 | 2.310 | 2.390 | 650,060 | +0.04(+1.70%) |
Mar 20, 2018 | 2.370 | 2.410 | 2.320 | 2.350 | 788,522 | -0.03(-1.26%) |
Mar 19, 2018 | 2.490 | 2.500 | 2.260 | 2.380 | 1,677,466 | -0.11(-4.42%) |
Mar 16, 2018 | 2.510 | 2.518 | 2.430 | 2.490 | 992,169 | -0.02(-0.80%) |
Mar 15, 2018 | 2.430 | 2.590 | 2.380 | 2.510 | 1,603,705 | +0.10(+4.15%) |
Mar 14, 2018 | 2.520 | 2.520 | 2.410 | 2.410 | 839,138 | -0.08(-3.21%) |
Mar 13, 2018 | 2.460 | 2.510 | 2.410 | 2.490 | 785,426 | +0.05(+2.05%) |
Mar 12, 2018 | 2.350 | 2.570 | 2.340 | 2.440 | 2,226,266 | +0.09(+3.83%) |
Mar 09, 2018 | 2.270 | 2.360 | 2.260 | 2.350 | 748,788 | +0.08(+3.52%) |
Mar 08, 2018 | 2.330 | 2.360 | 2.240 | 2.270 | 784,289 | -0.04(-1.73%) |
Mar 07, 2018 | 2.290 | 2.370 | 2.280 | 2.310 | 1,019,401 | +0.02(+0.87%) |
Mar 06, 2018 | 2.290 | 2.310 | 2.265 | 2.290 | 602,358 | +0.00(+0.00%) |
Mar 05, 2018 | 2.300 | 2.340 | 2.250 | 2.290 | 621,648 | -0.03(-1.29%) |
Mar 02, 2018 | 2.260 | 2.320 | 2.210 | 2.320 | 775,788 | +0.06(+2.65%) |
Mar 01, 2018 | 2.250 | 2.300 | 2.225 | 2.260 | 522,805 | +0.01(+0.44%) |
Feb 28, 2018 | 2.310 | 2.319 | 2.240 | 2.250 | 672,516 | -0.05(-2.17%) |
Feb 27, 2018 | 2.340 | 2.340 | 2.230 | 2.300 | 515,848 | -0.04(-1.71%) |
Feb 26, 2018 | 2.360 | 2.400 | 2.300 | 2.340 | 777,392 | -0.01(-0.43%) |
Feb 23, 2018 | 2.280 | 2.400 | 2.280 | 2.350 | 1,077,125 | +0.09(+3.98%) |
Feb 22, 2018 | 2.460 | 2.470 | 2.240 | 2.260 | 7,225,008 | -0.15(-6.22%) |
Feb 21, 2018 | 2.330 | 2.560 | 2.310 | 2.410 | 3,309,528 | +0.05(+2.12%) |
Feb 20, 2018 | 2.460 | 2.490 | 2.321 | 2.360 | 810,718 | -0.07(-2.88%) |
Feb 16, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.03(+1.25%) | |
Feb 15, 2018 | 2.500 | 2.500 | 2.300 | 2.400 | 1,109,500 | -0.05(-2.04%) |
Feb 14, 2018 | 2.320 | 2.510 | 2.311 | 2.450 | 2,615,089 | +0.13(+5.60%) |
Feb 13, 2018 | 2.220 | 2.390 | 2.200 | 2.320 | 2,268,476 | +0.12(+5.45%) |
Feb 12, 2018 | 2.130 | 2.270 | 2.080 | 2.200 | 2,368,251 | +0.11(+5.26%) |
Feb 09, 2018 | 2.030 | 2.120 | 2.010 | 2.090 | 1,342,202 | +0.08(+3.98%) |
Feb 08, 2018 | 2.170 | 2.230 | 2.010 | 2.010 | 2,758,120 | -0.01(-0.50%) |
Feb 07, 2018 | 2.070 | 2.120 | 1.990 | 2.020 | 862,458 | -0.04(-1.94%) |
Feb 06, 2018 | 1.900 | 2.090 | 1.900 | 2.060 | 686,034 | +0.10(+5.10%) |
Feb 05, 2018 | 1.950 | 2.010 | 1.820 | 1.960 | 672,320 | -0.02(-1.01%) |
Feb 02, 2018 | 2.040 | 2.052 | 1.960 | 1.980 | 487,002 | -0.06(-2.94%) |
Feb 01, 2018 | 2.040 | 2.060 | 1.971 | 2.040 | 428,557 | +0.01(+0.49%) |
Jan 31, 2018 | 2.040 | 2.070 | 1.960 | 2.030 | 514,584 | -0.01(-0.49%) |
Jan 30, 2018 | 2.060 | 2.100 | 2.060 | 2.040 | 473,320 | -0.02(-0.97%) |
Jan 29, 2018 | 2.150 | 2.250 | 2.057 | 2.060 | 2,366,933 | +0.03(+1.48%) |
Jan 26, 2018 | 2.050 | 2.060 | 2.010 | 2.030 | 324,405 | +0.00(+0.25%) |
Jan 25, 2018 | 2.050 | 2.069 | 2.010 | 2.025 | 258,606 | -0.02(-1.22%) |
Jan 24, 2018 | 2.120 | 2.120 | 2.000 | 2.050 | 618,910 | -0.04(-1.91%) |
Jan 23, 2018 | 2.130 | 2.150 | 2.060 | 2.090 | 389,921 | -0.03(-1.42%) |
Jan 22, 2018 | 2.120 | 2.130 | 2.000 | 2.120 | 494,849 | +0.02(+0.95%) |
Jan 19, 2018 | 2.100 | 2.140 | 2.070 | 2.100 | 356,564 | +0.00(+0.00%) |
Jan 18, 2018 | 2.150 | 2.040 | 2.100 | 1,327,210 | +0.05(+2.44%) | |
Jan 17, 2018 | 2.000 | 2.090 | 1.920 | 2.050 | 1,545,925 | +0.10(+5.13%) |
Jan 16, 2018 | 2.000 | 2.029 | 1.910 | 1.950 | 862,616 | -0.04(-2.01%) |
Jan 12, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.990 | 1.990 | 1.960 | 1.990 | 189,566 | +0.00(+0.00%) |
Jan 10, 2018 | 1.940 | 1.990 | 1.891 | 1.990 | 220,359 | +0.06(+3.11%) |
Jan 09, 2018 | 1.950 | 1.990 | 1.890 | 1.930 | 341,844 | -0.03(-1.53%) |
Jan 08, 2018 | 2.010 | 2.070 | 1.921 | 1.960 | 904,571 | +0.00(+0.00%) |
Jan 05, 2018 | 1.860 | 1.980 | 1.850 | 1.960 | 746,627 | +0.10(+5.66%) |
Jan 04, 2018 | 1.880 | 1.900 | 1.820 | 1.855 | 208,891 | -0.02(-0.80%) |
Jan 03, 2018 | 1.800 | 1.930 | 1.790 | 1.870 | 720,620 | +0.08(+4.47%) |
Jan 02, 2018 | 1.800 | 1.840 | 1.770 | 1.790 | 236,702 | +0.00(+0.00%) |
Dec 29, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.810 | 1.813 | 1.770 | 1.790 | 92,446 | -0.02(-1.10%) |
Dec 27, 2017 | 1.860 | 1.870 | 1.780 | 1.810 | 187,788 | +0.00(+0.00%) |
Dec 26, 2017 | 1.820 | 1.840 | 1.761 | 1.810 | 149,095 | -0.02(-1.09%) |
Dec 22, 2017 | 1.840 | 1.850 | 1.780 | 1.830 | 115,884 | -0.03(-1.61%) |
Dec 21, 2017 | 1.800 | 1.869 | 1.770 | 1.860 | 237,426 | +0.08(+4.49%) |
Dec 20, 2017 | 1.800 | 1.800 | 1.750 | 1.780 | 158,255 | -0.01(-0.56%) |
Dec 19, 2017 | 1.800 | 1.840 | 1.770 | 1.790 | 362,793 | -0.01(-0.56%) |
Dec 18, 2017 | 1.810 | 1.820 | 1.800 | 1.800 | 165,709 | +0.01(+0.56%) |
Dec 15, 2017 | 1.850 | 1.850 | 1.790 | 1.790 | 769,467 | -0.04(-2.19%) |
Dec 14, 2017 | 1.870 | 1.910 | 1.820 | 1.830 | 785,257 | -0.02(-1.08%) |
Dec 13, 2017 | 1.800 | 1.980 | 1.790 | 1.850 | 1,373,751 | +0.05(+2.78%) |
Dec 12, 2017 | 1.700 | 1.950 | 1.681 | 1.800 | 1,456,328 | +0.11(+6.51%) |
Dec 11, 2017 | 1.650 | 1.700 | 1.650 | 1.690 | 254,766 | +0.03(+1.81%) |
Dec 08, 2017 | 1.600 | 1.680 | 1.600 | 1.660 | 190,728 | +0.06(+3.75%) |
Dec 07, 2017 | 1.610 | 1.670 | 1.600 | 1.600 | 140,083 | -0.02(-1.23%) |
Dec 06, 2017 | 1.670 | 1.700 | 1.600 | 1.620 | 243,321 | -0.05(-2.99%) |
Dec 05, 2017 | 1.640 | 1.740 | 1.620 | 1.670 | 160,657 | +0.00(+0.00%) |
Dec 04, 2017 | 1.690 | 1.690 | 1.645 | 1.670 | 244,590 | -0.02(-1.18%) |
Dec 01, 2017 | 1.780 | 1.780 | 1.540 | 1.690 | 803,674 | -0.07(-3.98%) |
Nov 30, 2017 | 1.750 | 1.810 | 1.710 | 1.760 | 358,513 | +0.00(+0.00%) |
Nov 29, 2017 | 1.840 | 1.920 | 1.760 | 1.760 | 623,515 | -0.08(-4.35%) |
Nov 28, 2017 | 1.780 | 1.890 | 1.740 | 1.840 | 1,212,578 | +0.09(+5.14%) |
Nov 27, 2017 | 1.790 | 1.820 | 1.740 | 1.750 | 351,863 | -0.04(-2.23%) |
Nov 24, 2017 | 1.790 | 1.820 | 1.760 | 1.790 | 155,991 | +0.00(+0.00%) |
Nov 22, 2017 | 1.750 | 1.825 | 1.750 | 1.790 | 310,881 | +0.03(+1.70%) |
Nov 21, 2017 | 1.780 | 1.839 | 1.760 | 1.760 | 510,613 | -0.03(-1.68%) |
Nov 20, 2017 | 1.820 | 1.900 | 1.700 | 1.790 | 584,942 | +0.03(+1.70%) |
Nov 17, 2017 | 1.670 | 1.786 | 1.627 | 1.760 | 1,115,372 | +0.11(+6.67%) |
Nov 16, 2017 | 1.570 | 1.670 | 1.550 | 1.650 | 589,202 | +0.08(+5.10%) |
Nov 15, 2017 | 1.580 | 1.600 | 1.540 | 1.570 | 321,170 | -0.04(-2.48%) |
Nov 14, 2017 | 1.580 | 1.640 | 1.541 | 1.610 | 364,069 | +0.02(+1.26%) |
Nov 13, 2017 | 1.490 | 1.590 | 1.490 | 1.590 | 770,216 | +0.11(+7.43%) |
Nov 10, 2017 | 1.490 | 1.550 | 1.458 | 1.480 | 199,954 | -0.01(-0.67%) |
Nov 09, 2017 | 1.560 | 1.563 | 1.450 | 1.490 | 359,462 | -0.09(-5.70%) |
Nov 08, 2017 | 1.620 | 1.620 | 1.570 | 1.580 | 294,710 | +0.01(+0.64%) |
Nov 07, 2017 | 1.580 | 1.600 | 1.558 | 1.570 | 155,540 | -0.01(-0.63%) |
Nov 06, 2017 | 1.560 | 1.620 | 1.542 | 1.580 | 304,220 | +0.00(+0.00%) |
Nov 03, 2017 | 1.570 | 1.585 | 1.520 | 1.580 | 149,651 | +0.01(+0.64%) |
Nov 02, 2017 | 1.560 | 1.580 | 1.510 | 1.570 | 250,990 | +0.00(+0.00%) |
Nov 01, 2017 | 1.570 | 1.575 | 1.560 | 1.570 | 58,881 | +0.00(+0.00%) |
Oct 31, 2017 | 1.560 | 1.610 | 1.560 | 1.570 | 231,955 | +0.01(+0.64%) |
Oct 30, 2017 | 1.570 | 1.610 | 1.530 | 1.560 | 388,952 | -0.02(-1.27%) |
Oct 27, 2017 | 1.530 | 1.580 | 1.500 | 1.580 | 181,748 | +0.05(+3.27%) |
Oct 26, 2017 | 1.460 | 1.550 | 1.460 | 1.530 | 226,647 | +0.05(+3.38%) |
Oct 25, 2017 | 1.490 | 1.510 | 1.440 | 1.480 | 168,997 | +0.00(+0.00%) |
Oct 24, 2017 | 1.450 | 1.530 | 1.430 | 1.480 | 366,190 | +0.04(+2.78%) |
Oct 23, 2017 | 1.430 | 1.482 | 1.411 | 1.440 | 93,071 | +0.00(+0.00%) |
Oct 20, 2017 | 1.470 | 1.490 | 1.430 | 1.440 | 81,455 | -0.02(-1.37%) |
Oct 19, 2017 | 1.460 | 1.480 | 1.330 | 1.460 | 378,113 | +0.00(+0.00%) |
Oct 18, 2017 | 1.410 | 1.500 | 1.410 | 1.460 | 310,742 | +0.05(+3.55%) |
Oct 17, 2017 | 1.550 | 1.563 | 1.410 | 1.410 | 456,180 | -0.15(-9.62%) |
Oct 16, 2017 | 1.610 | 1.610 | 1.510 | 1.560 | 296,380 | -0.05(-3.11%) |
Oct 13, 2017 | 1.610 | 1.620 | 1.580 | 1.610 | 275,095 | +0.01(+0.63%) |
Oct 12, 2017 | 1.580 | 1.640 | 1.570 | 1.600 | 295,205 | +0.00(+0.00%) |
Oct 11, 2017 | 1.600 | 1.620 | 1.570 | 1.600 | 534,374 | +0.00(+0.00%) |
Oct 10, 2017 | 1.570 | 1.620 | 1.560 | 1.600 | 327,141 | +0.02(+1.27%) |
Oct 09, 2017 | 1.550 | 1.600 | 1.530 | 1.580 | 435,864 | +0.03(+1.94%) |
Oct 06, 2017 | 1.520 | 1.550 | 1.520 | 1.550 | 225,375 | +0.03(+1.97%) |
Oct 05, 2017 | 1.520 | 1.550 | 1.500 | 1.520 | 217,136 | +0.01(+0.66%) |
Oct 04, 2017 | 1.550 | 1.550 | 1.490 | 1.510 | 378,745 | -0.04(-2.58%) |
Oct 03, 2017 | 1.550 | 1.580 | 1.520 | 1.550 | 506,619 | +0.01(+0.65%) |
Oct 02, 2017 | 1.510 | 1.570 | 1.490 | 1.540 | 1,034,293 | +0.03(+1.99%) |
Sep 29, 2017 | 1.480 | 1.530 | 1.460 | 1.510 | 956,018 | +0.05(+3.42%) |
Sep 28, 2017 | 1.350 | 1.480 | 1.350 | 1.460 | 1,046,232 | +0.09(+6.57%) |
Sep 27, 2017 | 1.337 | 1.419 | 1.300 | 1.370 | 2,868,660 | +0.04(+3.01%) |
Sep 26, 2017 | 1.350 | 1.360 | 1.310 | 1.330 | 278,385 | -0.02(-1.48%) |
Sep 25, 2017 | 1.360 | 1.365 | 1.350 | 1.350 | 306,296 | -0.01(-0.74%) |
Sep 22, 2017 | 1.350 | 1.370 | 1.350 | 1.360 | 444,073 | +0.02(+1.49%) |
Sep 21, 2017 | 1.370 | 1.370 | 1.340 | 1.340 | 208,606 | -0.03(-2.19%) |
Sep 20, 2017 | 1.350 | 1.380 | 1.350 | 1.370 | 543,250 | +0.00(+0.00%) |
Sep 19, 2017 | 1.360 | 1.380 | 1.340 | 1.370 | 476,449 | +0.00(+0.00%) |
Sep 18, 2017 | 1.360 | 1.375 | 1.340 | 1.370 | 429,617 | +0.00(+0.00%) |
Sep 15, 2017 | 1.360 | 1.400 | 1.350 | 1.370 | 450,548 | +0.01(+0.74%) |
Sep 14, 2017 | 1.370 | 1.380 | 1.350 | 1.360 | 411,797 | -0.01(-0.73%) |
Sep 13, 2017 | 1.370 | 1.400 | 1.360 | 1.370 | 858,899 | +0.01(+0.74%) |
Sep 12, 2017 | 1.370 | 1.400 | 1.330 | 1.360 | 595,362 | +0.00(+0.00%) |
Sep 11, 2017 | 1.400 | 1.400 | 1.330 | 1.360 | 376,477 | +0.02(+1.49%) |
Sep 08, 2017 | 1.280 | 1.380 | 1.264 | 1.340 | 517,651 | +0.04(+3.08%) |
Sep 07, 2017 | 1.200 | 1.330 | 1.200 | 1.300 | 1,266,002 | +0.13(+11.11%) |
Sep 06, 2017 | 1.137 | 1.180 | 1.110 | 1.170 | 191,938 | +0.00(+0.00%) |
Sep 05, 2017 | 1.180 | 1.200 | 1.160 | 1.170 | 87,212 | +0.00(+0.00%) |
Sep 01, 2017 | 1.160 | 1.200 | 1.160 | 1.170 | 140,687 | +0.01(+0.86%) |
Aug 31, 2017 | 1.160 | 1.190 | 1.120 | 1.160 | 245,661 | +0.01(+0.87%) |
Aug 30, 2017 | 1.180 | 1.200 | 1.120 | 1.150 | 154,985 | -0.01(-0.86%) |
Aug 29, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 46,509 | +0.00(+0.00%) |
Aug 28, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 61,569 | -0.04(-3.33%) |
Aug 25, 2017 | 1.190 | 1.205 | 1.160 | 1.200 | 232,785 | +0.02(+1.69%) |
Aug 24, 2017 | 1.200 | 1.212 | 1.150 | 1.180 | 281,813 | +0.00(+0.00%) |
Aug 23, 2017 | 1.210 | 1.218 | 1.160 | 1.180 | 207,661 | -0.03(-2.48%) |
Aug 22, 2017 | 1.180 | 1.250 | 1.149 | 1.210 | 336,197 | +0.05(+4.31%) |
Aug 21, 2017 | 1.220 | 1.234 | 1.150 | 1.160 | 236,656 | -0.06(-4.92%) |
Aug 18, 2017 | 1.200 | 1.230 | 1.140 | 1.220 | 238,238 | +0.02(+1.67%) |
Aug 17, 2017 | 1.160 | 1.230 | 1.140 | 1.200 | 205,993 | +0.04(+3.45%) |
Aug 16, 2017 | 1.210 | 1.237 | 1.150 | 1.160 | 255,403 | -0.04(-3.33%) |
Aug 15, 2017 | 1.190 | 1.250 | 1.180 | 1.200 | 303,605 | +0.00(+0.00%) |
Aug 14, 2017 | 1.100 | 1.200 | 1.081 | 1.200 | 349,709 | +0.11(+10.09%) |
Aug 11, 2017 | 1.050 | 1.149 | 1.050 | 1.090 | 389,252 | +0.05(+4.81%) |
Aug 10, 2017 | 1.090 | 1.110 | 1.040 | 1.040 | 150,081 | -0.07(-6.31%) |
Aug 09, 2017 | 1.130 | 1.135 | 1.110 | 1.110 | 60,777 | -0.01(-0.94%) |
Aug 08, 2017 | 1.200 | 1.200 | 1.120 | 1.121 | 429,152 | +0.02(+1.86%) |
Aug 07, 2017 | 1.090 | 1.129 | 1.071 | 1.100 | 215,082 | +0.01(+0.92%) |
Aug 04, 2017 | 1.110 | 1.110 | 1.080 | 1.090 | 61,029 | -0.01(-0.91%) |
Aug 03, 2017 | 1.052 | 1.115 | 1.052 | 1.100 | 63,650 | +0.02(+1.85%) |
Aug 02, 2017 | 1.090 | 1.120 | 1.080 | 1.080 | 168,382 | -0.01(-0.92%) |
Aug 01, 2017 | 1.100 | 1.110 | 1.080 | 1.090 | 201,436 | -0.02(-1.80%) |
Jul 31, 2017 | 1.090 | 1.130 | 1.053 | 1.110 | 85,692 | +0.01(+0.91%) |
Jul 28, 2017 | 1.070 | 1.100 | 1.040 | 1.100 | 158,411 | +0.00(+0.00%) |
Jul 27, 2017 | 1.080 | 1.140 | 1.060 | 1.100 | 257,667 | +0.02(+1.85%) |
Jul 26, 2017 | 1.050 | 1.110 | 1.050 | 1.080 | 118,884 | +0.02(+1.89%) |
Jul 25, 2017 | 1.130 | 1.150 | 1.040 | 1.060 | 709,775 | -0.06(-5.36%) |
Jul 24, 2017 | 1.100 | 1.140 | 1.060 | 1.120 | 235,672 | +0.04(+3.70%) |
Jul 21, 2017 | 1.090 | 1.110 | 1.070 | 1.080 | 84,484 | +0.01(+0.93%) |
Jul 20, 2017 | 1.080 | 1.130 | 1.070 | 1.070 | 101,192 | -0.04(-3.60%) |
Jul 19, 2017 | 1.140 | 1.140 | 1.052 | 1.110 | 126,423 | -0.02(-1.77%) |
Jul 18, 2017 | 1.100 | 1.150 | 1.100 | 1.130 | 78,202 | +0.03(+2.73%) |
Jul 17, 2017 | 1.080 | 1.140 | 1.080 | 1.100 | 122,027 | +0.01(+0.92%) |
Jul 14, 2017 | 1.060 | 1.100 | 1.050 | 1.090 | 133,781 | +0.04(+3.81%) |
Jul 13, 2017 | 1.050 | 1.060 | 1.030 | 1.050 | 36,271 | +0.02(+1.94%) |
Jul 12, 2017 | 1.010 | 1.040 | 1.010 | 1.030 | 175,658 | +0.01(+0.98%) |
Jul 11, 2017 | 1.020 | 1.030 | 1.010 | 1.020 | 58,426 | +0.01(+0.99%) |
Jul 10, 2017 | 1.040 | 1.050 | 0.9900 | 1.010 | 125,526 | -0.04(-3.81%) |
Jul 07, 2017 | 1.010 | 1.073 | 1.000 | 1.050 | 101,511 | +0.03(+2.94%) |
Jul 06, 2017 | 1.020 | 1.040 | 1.000 | 1.020 | 56,595 | +0.01(+0.99%) |
Jul 05, 2017 | 0.9900 | 1.030 | 0.9900 | 1.010 | 137,401 | +0.02(+2.00%) |
Jul 03, 2017 | 1.020 | 1.020 | 0.9900 | 0.9902 | 70,396 | -0.04(-3.86%) |
Jun 30, 2017 | 1.030 | 1.040 | 1.000 | 1.030 | 144,548 | -0.01(-0.96%) |
Jun 29, 2017 | 1.050 | 1.070 | 1.000 | 1.040 | 405,179 | -0.02(-1.89%) |
Jun 28, 2017 | 1.080 | 1.100 | 1.050 | 1.060 | 124,532 | -0.02(-1.85%) |
Jun 27, 2017 | 1.090 | 1.090 | 0.9964 | 1.080 | 301,407 | +0.00(+0.00%) |
Jun 26, 2017 | 1.100 | 1.111 | 1.030 | 1.080 | 139,478 | -0.01(-0.92%) |
Jun 23, 2017 | 1.090 | 1.125 | 1.060 | 1.090 | 227,358 | +0.01(+0.93%) |
Jun 22, 2017 | 1.040 | 1.080 | 1.030 | 1.080 | 124,881 | +0.04(+3.85%) |
Jun 21, 2017 | 1.020 | 1.060 | 1.000 | 1.040 | 100,589 | +0.01(+0.97%) |
Jun 20, 2017 | 1.030 | 1.040 | 1.000 | 1.030 | 525,771 | +0.00(+0.00%) |
Jun 19, 2017 | 1.030 | 1.035 | 0.9800 | 1.030 | 737,977 | -0.01(-0.96%) |
Jun 16, 2017 | 1.030 | 1.090 | 1.010 | 1.040 | 480,738 | +0.01(+0.97%) |
Jun 15, 2017 | 1.100 | 1.100 | 0.9500 | 1.030 | 1,060,713 | +0.05(+5.07%) |
Jun 14, 2017 | 1.010 | 1.020 | 0.9500 | 0.9803 | 308,600 | -0.02(-1.97%) |
Jun 13, 2017 | 1.010 | 1.020 | 0.9800 | 1.000 | 75,717 | +0.01(+1.25%) |
Jun 12, 2017 | 1.010 | 1.020 | 0.9649 | 0.9877 | 253,493 | -0.05(-5.03%) |
Jun 09, 2017 | 1.010 | 1.040 | 0.9800 | 1.040 | 103,489 | +0.03(+2.97%) |
Jun 08, 2017 | 1.000 | 1.020 | 0.9663 | 1.010 | 82,872 | +0.01(+1.00%) |
Jun 07, 2017 | 1.010 | 1.040 | 1.000 | 1.000 | 198,226 | +0.00(+0.00%) |
Jun 06, 2017 | 0.9817 | 1.020 | 0.9400 | 1.000 | 148,416 | -0.02(-1.96%) |
Jun 05, 2017 | 1.050 | 1.050 | 0.9450 | 1.020 | 317,780 | -0.04(-3.77%) |
Jun 02, 2017 | 1.050 | 1.080 | 1.040 | 1.060 | 87,084 | +0.00(+0.00%) |
Jun 01, 2017 | 1.120 | 1.130 | 1.060 | 1.060 | 168,056 | -0.05(-4.50%) |
May 31, 2017 | 1.120 | 1.120 | 1.050 | 1.110 | 250,325 | +0.01(+0.91%) |
May 30, 2017 | 1.170 | 1.170 | 1.080 | 1.100 | 109,263 | -0.08(-6.78%) |
May 26, 2017 | 1.160 | 1.180 | 1.100 | 1.180 | 145,743 | +0.01(+0.85%) |
May 25, 2017 | 1.130 | 1.200 | 1.080 | 1.170 | 339,363 | +0.03(+2.63%) |
May 24, 2017 | 1.180 | 1.180 | 1.070 | 1.140 | 752,075 | -0.03(-2.56%) |
May 23, 2017 | 1.170 | 1.190 | 1.110 | 1.170 | 104,747 | +0.00(+0.00%) |
May 22, 2017 | 1.190 | 1.200 | 1.150 | 1.170 | 106,791 | -0.03(-2.50%) |
May 19, 2017 | 1.180 | 1.210 | 1.150 | 1.200 | 253,525 | +0.02(+1.69%) |
May 18, 2017 | 1.140 | 1.190 | 1.140 | 1.180 | 153,667 | +0.04(+3.51%) |
May 17, 2017 | 1.140 | 1.159 | 1.020 | 1.140 | 155,151 | -0.02(-1.72%) |
May 16, 2017 | 1.180 | 1.190 | 1.130 | 1.160 | 337,267 | -0.03(-2.52%) |
May 15, 2017 | 1.200 | 1.210 | 1.170 | 1.190 | 147,934 | -0.01(-0.83%) |
May 12, 2017 | 1.240 | 1.240 | 1.170 | 1.200 | 345,546 | -0.01(-0.83%) |
May 11, 2017 | 1.230 | 1.230 | 1.170 | 1.210 | 423,928 | -0.03(-2.42%) |
May 10, 2017 | 1.250 | 1.265 | 1.200 | 1.240 | 353,879 | -0.01(-0.80%) |
May 09, 2017 | 1.200 | 1.250 | 1.180 | 1.250 | 342,617 | +0.07(+5.93%) |
May 08, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 302,113 | +0.01(+0.85%) |
May 05, 2017 | 1.150 | 1.170 | 1.110 | 1.170 | 176,465 | +0.01(+0.86%) |
May 04, 2017 | 1.180 | 1.190 | 1.160 | 1.160 | 365,463 | -0.03(-2.52%) |
May 03, 2017 | 1.180 | 1.190 | 1.150 | 1.190 | 215,249 | +0.01(+0.85%) |
May 02, 2017 | 1.150 | 1.180 | 1.130 | 1.180 | 347,479 | +0.02(+1.72%) |
May 01, 2017 | 1.150 | 1.180 | 1.090 | 1.160 | 548,126 | +0.03(+2.65%) |
Apr 28, 2017 | 1.060 | 1.130 | 1.050 | 1.130 | 760,108 | +0.06(+5.61%) |
Apr 27, 2017 | 1.020 | 1.110 | 1.020 | 1.070 | 1,549,448 | +0.05(+4.90%) |
Apr 26, 2017 | 1.000 | 1.069 | 0.9700 | 1.020 | 684,116 | +0.04(+3.76%) |
Apr 25, 2017 | 0.9900 | 1.010 | 0.9601 | 0.9830 | 524,202 | +0.03(+3.47%) |
Apr 24, 2017 | 0.9400 | 0.9700 | 0.9352 | 0.9500 | 158,661 | +0.01(+1.06%) |
Apr 21, 2017 | 0.9200 | 0.9450 | 0.9160 | 0.9400 | 151,295 | +0.04(+4.20%) |
Apr 20, 2017 | 0.9300 | 0.9500 | 0.9008 | 0.9021 | 291,108 | +0.01(+1.36%) |
Apr 19, 2017 | 0.8800 | 0.9173 | 0.8800 | 0.8900 | 256,124 | +0.01(+0.86%) |
Apr 18, 2017 | 0.9400 | 0.9400 | 0.8782 | 0.8824 | 99,803 | -0.03(-3.25%) |
Apr 17, 2017 | 0.9210 | 0.9450 | 0.9100 | 0.9120 | 31,181 | -0.01(-1.53%) |
Apr 13, 2017 | 0.9200 | 0.9450 | 0.9100 | 0.9262 | 100,817 | -0.00(-0.39%) |
Apr 12, 2017 | 0.9300 | 0.9400 | 0.9100 | 0.9298 | 51,142 | -0.00(-0.04%) |
Apr 11, 2017 | 0.9500 | 0.9500 | 0.9302 | 0.9302 | 73,571 | -0.00(-0.02%) |
Apr 10, 2017 | 0.9500 | 0.9500 | 0.9300 | 0.9304 | 35,311 | -0.00(-0.49%) |
Apr 07, 2017 | 0.9200 | 0.9700 | 0.9200 | 0.9350 | 134,038 | +0.02(+1.63%) |
Apr 06, 2017 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 110,457 | +0.00(+0.00%) |
Apr 05, 2017 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 176,357 | +0.01(+1.10%) |
Apr 04, 2017 | 0.9390 | 0.9400 | 0.9100 | 0.9100 | 185,401 | +0.00(+0.00%) |