Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.4900 | 0.5115 | 0.4801 | 0.5086 | 478,589 | +0.03(+6.62%) |
Jan 30, 2018 | 0.4900 | 0.4900 | 0.4620 | 0.4770 | 1,147,826 | -0.01(-2.49%) |
Jan 29, 2018 | 0.5050 | 0.5050 | 0.4830 | 0.4892 | 810,877 | -0.02(-3.13%) |
Jan 26, 2018 | 0.5002 | 0.5114 | 0.5000 | 0.5050 | 684,182 | -0.00(-0.69%) |
Jan 25, 2018 | 0.5400 | 0.5400 | 0.5000 | 0.5085 | 699,470 | -0.03(-4.95%) |
Jan 24, 2018 | 0.5406 | 0.5406 | 0.5210 | 0.5350 | 703,104 | +0.01(+0.94%) |
Jan 23, 2018 | 0.5183 | 0.5400 | 0.5020 | 0.5300 | 537,999 | +0.02(+2.99%) |
Jan 22, 2018 | 0.5101 | 0.5300 | 0.5101 | 0.5146 | 659,529 | +0.00(+0.49%) |
Jan 19, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5121 | 672,650 | +0.00(+0.41%) |
Jan 18, 2018 | 0.5160 | 0.5328 | 0.5100 | 0.5100 | 466,767 | -0.02(-3.23%) |
Jan 17, 2018 | 0.5360 | 0.5432 | 0.5118 | 0.5270 | 692,036 | -0.00(-0.70%) |
Jan 16, 2018 | 0.5400 | 0.5480 | 0.5230 | 0.5307 | 702,239 | -0.02(-2.98%) |
Jan 12, 2018 | 0.5470 | 0.5470 | 0.5470 | 0 | -0.01(-1.05%) | |
Jan 11, 2018 | 0.5568 | 0.5600 | 0.5400 | 0.5528 | 802,240 | -0.00(-0.74%) |
Jan 10, 2018 | 0.5501 | 0.5619 | 0.5500 | 0.5569 | 335,896 | -0.00(-0.11%) |
Jan 09, 2018 | 0.5800 | 0.5885 | 0.5502 | 0.5575 | 656,850 | -0.03(-5.36%) |
Jan 08, 2018 | 0.6047 | 0.6186 | 0.5800 | 0.5891 | 524,639 | -0.02(-2.66%) |
Jan 05, 2018 | 0.6398 | 0.6398 | 0.5942 | 0.6052 | 689,185 | -0.02(-3.94%) |
Jan 04, 2018 | 0.6000 | 0.6300 | 0.5731 | 0.6300 | 848,191 | +0.04(+6.40%) |
Jan 03, 2018 | 0.6000 | 0.6000 | 0.5724 | 0.5921 | 500,515 | -0.00(-0.24%) |
Jan 02, 2018 | 0.5500 | 0.5940 | 0.5500 | 0.5935 | 743,312 | +0.04(+7.91%) |
Dec 29, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.5300 | 0.5583 | 0.5255 | 0.5500 | 614,668 | +0.03(+5.24%) |
Dec 27, 2017 | 0.5600 | 0.5600 | 0.5276 | 0.5226 | 811,628 | -0.03(-4.98%) |
Dec 26, 2017 | 0.5475 | 0.5585 | 0.5400 | 0.5500 | 396,625 | +0.00(+0.46%) |
Dec 22, 2017 | 0.5544 | 0.5653 | 0.5314 | 0.5475 | 637,788 | -0.02(-3.20%) |
Dec 21, 2017 | 0.5739 | 0.5850 | 0.5552 | 0.5656 | 515,775 | -0.01(-1.64%) |
Dec 20, 2017 | 0.5800 | 0.5932 | 0.5736 | 0.5750 | 494,965 | -0.01(-2.24%) |
Dec 19, 2017 | 0.5800 | 0.6000 | 0.5713 | 0.5882 | 455,345 | +0.01(+0.93%) |
Dec 18, 2017 | 0.5954 | 0.6000 | 0.5800 | 0.5828 | 502,941 | -0.00(-0.15%) |
Dec 15, 2017 | 0.6100 | 0.6100 | 0.5800 | 0.5837 | 325,310 | -0.02(-2.72%) |
Dec 14, 2017 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 502,375 | +0.02(+3.82%) |
Dec 13, 2017 | 0.5800 | 0.5812 | 0.5650 | 0.5779 | 507,650 | -0.01(-1.90%) |
Dec 12, 2017 | 0.6200 | 0.6200 | 0.5750 | 0.5891 | 965,559 | -0.02(-3.14%) |
Dec 11, 2017 | 0.5700 | 0.6100 | 0.5700 | 0.6082 | 2,225,069 | +0.04(+6.70%) |
Dec 08, 2017 | 0.5598 | 0.5792 | 0.5408 | 0.5700 | 935,078 | +0.01(+1.79%) |
Dec 07, 2017 | 0.5330 | 0.5600 | 0.5250 | 0.5600 | 455,606 | +0.03(+5.16%) |
Dec 06, 2017 | 0.5400 | 0.5515 | 0.5244 | 0.5325 | 914,029 | -0.03(-5.16%) |
Dec 05, 2017 | 0.5890 | 0.5890 | 0.5504 | 0.5615 | 1,110,969 | -0.01(-2.19%) |
Dec 04, 2017 | 0.5220 | 0.5900 | 0.5220 | 0.5741 | 3,086,870 | +0.08(+15.58%) |
Dec 01, 2017 | 0.4823 | 0.5189 | 0.4823 | 0.4967 | 405,093 | +0.01(+1.80%) |
Nov 30, 2017 | 0.5200 | 0.5367 | 0.4879 | 0.4879 | 1,705,191 | -0.04(-7.66%) |
Nov 29, 2017 | 0.5400 | 0.5400 | 0.5032 | 0.5284 | 600,956 | -0.01(-1.80%) |
Nov 28, 2017 | 0.5200 | 0.5444 | 0.4900 | 0.5381 | 981,405 | +0.02(+4.04%) |
Nov 27, 2017 | 0.5500 | 0.5500 | 0.5000 | 0.5172 | 1,148,009 | -0.04(-7.11%) |
Nov 24, 2017 | 0.5871 | 0.5871 | 0.5500 | 0.5568 | 397,617 | -0.03(-4.40%) |
Nov 22, 2017 | 0.5700 | 0.5898 | 0.5631 | 0.5824 | 1,455,038 | +0.02(+3.35%) |
Nov 21, 2017 | 0.5450 | 0.5665 | 0.5322 | 0.5635 | 1,045,671 | +0.03(+6.32%) |
Nov 20, 2017 | 0.5680 | 0.5700 | 0.5160 | 0.5300 | 1,730,301 | -0.02(-3.44%) |
Nov 17, 2017 | 0.5200 | 0.5492 | 0.5100 | 0.5489 | 1,098,422 | +0.05(+9.32%) |
Nov 16, 2017 | 0.4700 | 0.5050 | 0.4692 | 0.5021 | 892,864 | +0.04(+8.61%) |
Nov 15, 2017 | 0.4630 | 0.4721 | 0.4400 | 0.4623 | 1,030,950 | -0.00(-0.24%) |
Nov 14, 2017 | 0.5148 | 0.5148 | 0.4523 | 0.4634 | 1,848,059 | -0.04(-8.06%) |
Nov 13, 2017 | 0.5600 | 0.5600 | 0.5010 | 0.5040 | 1,211,635 | -0.03(-5.07%) |
Nov 10, 2017 | 0.5170 | 0.5619 | 0.5041 | 0.5309 | 5,071,841 | +0.02(+4.12%) |
Nov 09, 2017 | 0.4741 | 0.5198 | 0.4741 | 0.5099 | 2,585,830 | +0.06(+13.24%) |
Nov 08, 2017 | 0.4250 | 0.4576 | 0.4250 | 0.4503 | 848,075 | +0.03(+6.08%) |
Nov 07, 2017 | 0.4182 | 0.4249 | 0.4141 | 0.4245 | 375,694 | +0.01(+2.51%) |
Nov 06, 2017 | 0.4100 | 0.4186 | 0.4054 | 0.4141 | 409,566 | +0.00(+1.00%) |
Nov 03, 2017 | 0.4165 | 0.4165 | 0.4020 | 0.4100 | 292,134 | -0.01(-1.37%) |
Nov 02, 2017 | 0.4000 | 0.4157 | 0.4000 | 0.4157 | 182,051 | +0.01(+2.77%) |
Nov 01, 2017 | 0.4165 | 0.4165 | 0.4021 | 0.4045 | 230,686 | -0.01(-2.25%) |
Oct 31, 2017 | 0.4000 | 0.4167 | 0.4000 | 0.4138 | 280,175 | +0.01(+3.45%) |
Oct 30, 2017 | 0.3800 | 0.4075 | 0.3800 | 0.4000 | 279,573 | +0.00(+0.38%) |
Oct 27, 2017 | 0.3940 | 0.4077 | 0.3927 | 0.3985 | 344,718 | +0.00(+0.15%) |
Oct 26, 2017 | 0.4010 | 0.4079 | 0.3950 | 0.3979 | 360,719 | -0.01(-1.51%) |
Oct 25, 2017 | 0.4059 | 0.4198 | 0.4026 | 0.4040 | 200,884 | -0.01(-2.65%) |
Oct 24, 2017 | 0.4122 | 0.4210 | 0.4087 | 0.4150 | 238,041 | -0.01(-1.19%) |
Oct 23, 2017 | 0.4100 | 0.4250 | 0.4087 | 0.4200 | 447,841 | +0.01(+1.92%) |
Oct 20, 2017 | 0.4158 | 0.4250 | 0.4100 | 0.4121 | 194,669 | -0.01(-1.88%) |
Oct 19, 2017 | 0.4141 | 0.4250 | 0.4141 | 0.4200 | 147,425 | +0.01(+1.20%) |
Oct 18, 2017 | 0.4117 | 0.4320 | 0.4117 | 0.4150 | 231,454 | -0.01(-2.40%) |
Oct 17, 2017 | 0.4300 | 0.4300 | 0.4191 | 0.4252 | 199,769 | +0.01(+1.72%) |
Oct 16, 2017 | 0.4100 | 0.4350 | 0.4100 | 0.4180 | 219,744 | -0.02(-3.46%) |
Oct 13, 2017 | 0.4300 | 0.4349 | 0.4257 | 0.4330 | 316,320 | +0.00(+0.70%) |
Oct 12, 2017 | 0.4100 | 0.4335 | 0.4100 | 0.4300 | 229,761 | +0.01(+2.38%) |
Oct 11, 2017 | 0.4300 | 0.4394 | 0.4110 | 0.4200 | 614,324 | -0.02(-4.44%) |
Oct 10, 2017 | 0.4251 | 0.4401 | 0.4251 | 0.4395 | 204,304 | +0.01(+2.21%) |
Oct 09, 2017 | 0.4500 | 0.4500 | 0.4257 | 0.4300 | 127,428 | -0.02(-3.37%) |
Oct 06, 2017 | 0.4405 | 0.4500 | 0.4400 | 0.4450 | 149,327 | -0.00(-0.09%) |
Oct 05, 2017 | 0.4405 | 0.4547 | 0.4400 | 0.4454 | 198,566 | -0.00(-1.02%) |
Oct 04, 2017 | 0.4600 | 0.4600 | 0.4404 | 0.4500 | 210,932 | -0.01(-1.42%) |
Oct 03, 2017 | 0.4605 | 0.4605 | 0.4404 | 0.4565 | 449,115 | -0.00(-0.87%) |
Oct 02, 2017 | 0.4600 | 0.4662 | 0.4500 | 0.4605 | 250,376 | +0.00(+0.11%) |
Sep 29, 2017 | 0.4600 | 0.4752 | 0.4511 | 0.4600 | 295,752 | -0.01(-1.08%) |
Sep 28, 2017 | 0.4635 | 0.4769 | 0.4633 | 0.4650 | 126,815 | -0.00(-0.90%) |
Sep 27, 2017 | 0.4700 | 0.4846 | 0.4692 | 0.4692 | 130,642 | +0.00(+0.02%) |
Sep 26, 2017 | 0.4801 | 0.4850 | 0.4663 | 0.4691 | 324,190 | -0.02(-3.28%) |
Sep 25, 2017 | 0.4880 | 0.4925 | 0.4759 | 0.4850 | 152,522 | -0.01(-1.98%) |
Sep 22, 2017 | 0.4768 | 0.5000 | 0.4613 | 0.4948 | 289,578 | +0.02(+4.32%) |
Sep 21, 2017 | 0.4600 | 0.4800 | 0.4600 | 0.4743 | 153,325 | +0.00(+0.94%) |
Sep 20, 2017 | 0.4626 | 0.4755 | 0.4603 | 0.4699 | 84,528 | -0.00(-0.02%) |
Sep 19, 2017 | 0.4840 | 0.4895 | 0.4655 | 0.4700 | 210,299 | -0.01(-2.89%) |
Sep 18, 2017 | 0.4847 | 0.4900 | 0.4686 | 0.4840 | 381,455 | -0.00(-0.14%) |
Sep 15, 2017 | 0.4850 | 0.4935 | 0.4816 | 0.4847 | 107,925 | -0.00(-0.74%) |
Sep 14, 2017 | 0.4928 | 0.4939 | 0.4816 | 0.4883 | 129,242 | -0.00(-0.91%) |
Sep 13, 2017 | 0.4900 | 0.4944 | 0.4801 | 0.4928 | 154,448 | -0.00(-0.02%) |
Sep 12, 2017 | 0.4998 | 0.4998 | 0.4823 | 0.4929 | 121,824 | +0.00(+0.59%) |
Sep 11, 2017 | 0.5000 | 0.5000 | 0.4840 | 0.4900 | 160,545 | -0.01(-1.88%) |
Sep 08, 2017 | 0.4998 | 0.5000 | 0.4841 | 0.4994 | 261,740 | -0.00(-0.12%) |
Sep 07, 2017 | 0.5100 | 0.5100 | 0.4919 | 0.5000 | 154,936 | -0.00(-0.20%) |
Sep 06, 2017 | 0.4900 | 0.5100 | 0.4841 | 0.5010 | 337,101 | +0.01(+1.81%) |
Sep 05, 2017 | 0.4848 | 0.4947 | 0.4740 | 0.4921 | 275,549 | +0.00(+0.35%) |
Sep 01, 2017 | 0.5000 | 0.5000 | 0.4800 | 0.4904 | 217,486 | +0.01(+2.08%) |
Aug 31, 2017 | 0.4718 | 0.4900 | 0.4701 | 0.4804 | 326,284 | +0.03(+5.81%) |
Aug 30, 2017 | 0.4500 | 0.4631 | 0.4500 | 0.4540 | 234,611 | -0.01(-1.33%) |
Aug 29, 2017 | 0.4500 | 0.4651 | 0.4400 | 0.4601 | 972,095 | +0.01(+1.77%) |
Aug 28, 2017 | 0.4646 | 0.4678 | 0.4463 | 0.4521 | 343,714 | -0.01(-1.74%) |
Aug 25, 2017 | 0.4600 | 0.4650 | 0.4502 | 0.4601 | 141,509 | +0.00(+0.02%) |
Aug 24, 2017 | 0.4500 | 0.4600 | 0.4447 | 0.4600 | 274,096 | +0.01(+1.34%) |
Aug 23, 2017 | 0.4500 | 0.4600 | 0.4500 | 0.4539 | 188,803 | +0.00(+0.93%) |
Aug 22, 2017 | 0.4600 | 0.4600 | 0.4442 | 0.4497 | 188,259 | -0.00(-0.79%) |
Aug 21, 2017 | 0.4560 | 0.4560 | 0.4426 | 0.4533 | 117,084 | -0.00(-0.37%) |
Aug 18, 2017 | 0.4424 | 0.4550 | 0.4424 | 0.4550 | 109,435 | +0.01(+1.63%) |
Aug 17, 2017 | 0.4460 | 0.4534 | 0.4400 | 0.4477 | 209,067 | -0.00(-0.82%) |
Aug 16, 2017 | 0.4500 | 0.4588 | 0.4400 | 0.4514 | 154,526 | +0.00(+0.74%) |
Aug 15, 2017 | 0.4580 | 0.4636 | 0.4448 | 0.4481 | 143,327 | -0.02(-3.34%) |
Aug 14, 2017 | 0.4600 | 0.4746 | 0.4540 | 0.4636 | 280,247 | -0.00(-0.37%) |
Aug 11, 2017 | 0.4500 | 0.4672 | 0.4450 | 0.4653 | 244,982 | +0.02(+3.88%) |
Aug 10, 2017 | 0.4500 | 0.4585 | 0.4400 | 0.4479 | 327,369 | -0.02(-3.66%) |
Aug 09, 2017 | 0.4600 | 0.4651 | 0.4500 | 0.4649 | 172,742 | +0.01(+1.44%) |
Aug 08, 2017 | 0.4700 | 0.4741 | 0.4500 | 0.4583 | 349,744 | -0.00(-0.41%) |
Aug 07, 2017 | 0.4650 | 0.4749 | 0.4550 | 0.4602 | 341,800 | -0.01(-1.31%) |
Aug 04, 2017 | 0.4899 | 0.4899 | 0.4553 | 0.4663 | 385,011 | -0.01(-2.14%) |
Aug 03, 2017 | 0.4818 | 0.4960 | 0.4749 | 0.4765 | 509,568 | -0.02(-3.31%) |
Aug 02, 2017 | 0.4900 | 0.4959 | 0.4800 | 0.4928 | 777,938 | -0.00(-0.36%) |
Aug 01, 2017 | 0.5200 | 0.5200 | 0.4900 | 0.4946 | 307,331 | -0.01(-2.06%) |
Jul 31, 2017 | 0.5200 | 0.5290 | 0.5000 | 0.5050 | 384,816 | -0.01(-1.46%) |
Jul 28, 2017 | 0.4850 | 0.5246 | 0.4800 | 0.5125 | 1,256,299 | +0.03(+6.77%) |
Jul 27, 2017 | 0.4990 | 0.5000 | 0.4800 | 0.4800 | 303,693 | -0.01(-1.19%) |
Jul 26, 2017 | 0.5135 | 0.5135 | 0.4710 | 0.4858 | 431,718 | -0.01(-1.56%) |
Jul 25, 2017 | 0.4700 | 0.4935 | 0.4661 | 0.4935 | 389,622 | +0.02(+5.00%) |
Jul 24, 2017 | 0.4920 | 0.4920 | 0.4700 | 0.4700 | 313,421 | +0.00(+0.02%) |
Jul 21, 2017 | 0.4951 | 0.4951 | 0.4600 | 0.4699 | 1,262,640 | -0.04(-6.95%) |
Jul 20, 2017 | 0.5198 | 0.5198 | 0.4851 | 0.5050 | 397,751 | -0.01(-2.66%) |
Jul 19, 2017 | 0.5000 | 0.5198 | 0.4744 | 0.5188 | 639,223 | +0.02(+3.76%) |
Jul 18, 2017 | 0.5180 | 0.5200 | 0.4175 | 0.5000 | 632,141 | -0.01(-1.38%) |
Jul 17, 2017 | 0.4600 | 0.5130 | 0.4500 | 0.5070 | 1,495,819 | +0.05(+10.55%) |
Jul 14, 2017 | 0.4480 | 0.4650 | 0.4480 | 0.4586 | 243,430 | +0.01(+2.37%) |
Jul 13, 2017 | 0.4400 | 0.4500 | 0.4296 | 0.4480 | 284,407 | +0.01(+1.82%) |
Jul 12, 2017 | 0.4399 | 0.4434 | 0.4333 | 0.4400 | 309,966 | +0.01(+2.33%) |
Jul 11, 2017 | 0.4355 | 0.4433 | 0.4300 | 0.4300 | 216,771 | -0.00(-1.06%) |
Jul 10, 2017 | 0.4400 | 0.4408 | 0.4250 | 0.4346 | 420,382 | -0.01(-1.85%) |
Jul 07, 2017 | 0.4399 | 0.4454 | 0.4333 | 0.4428 | 286,060 | +0.01(+1.40%) |
Jul 06, 2017 | 0.4400 | 0.4507 | 0.4310 | 0.4367 | 186,480 | -0.01(-2.78%) |
Jul 05, 2017 | 0.4420 | 0.4500 | 0.4250 | 0.4492 | 778,743 | -0.01(-1.49%) |
Jul 03, 2017 | 0.4300 | 0.4600 | 0.4300 | 0.4560 | 126,087 | +0.02(+3.52%) |
Jun 30, 2017 | 0.4494 | 0.4494 | 0.4302 | 0.4405 | 207,913 | +0.00(+0.66%) |
Jun 29, 2017 | 0.4410 | 0.4513 | 0.4300 | 0.4376 | 337,713 | +0.01(+1.77%) |
Jun 28, 2017 | 0.4300 | 0.4309 | 0.4240 | 0.4300 | 409,397 | +0.01(+2.38%) |
Jun 27, 2017 | 0.4521 | 0.4620 | 0.4175 | 0.4200 | 659,781 | -0.03(-7.10%) |
Jun 26, 2017 | 0.4550 | 0.4624 | 0.4396 | 0.4521 | 395,562 | +0.00(+0.47%) |
Jun 23, 2017 | 0.4140 | 0.4500 | 0.4130 | 0.4500 | 473,803 | +0.04(+8.93%) |
Jun 22, 2017 | 0.4200 | 0.4212 | 0.4100 | 0.4131 | 186,675 | +0.00(+0.76%) |
Jun 21, 2017 | 0.4200 | 0.4237 | 0.4082 | 0.4100 | 485,492 | -0.01(-2.38%) |
Jun 20, 2017 | 0.4330 | 0.4447 | 0.4151 | 0.4200 | 425,468 | -0.02(-5.55%) |
Jun 19, 2017 | 0.4253 | 0.4447 | 0.4170 | 0.4447 | 201,036 | +0.02(+5.88%) |
Jun 16, 2017 | 0.4205 | 0.4255 | 0.4150 | 0.4200 | 264,379 | -0.00(-0.45%) |
Jun 15, 2017 | 0.4300 | 0.4301 | 0.4201 | 0.4219 | 179,514 | -0.02(-4.11%) |
Jun 14, 2017 | 0.4500 | 0.4500 | 0.4230 | 0.4400 | 323,262 | -0.01(-2.14%) |
Jun 13, 2017 | 0.4400 | 0.4500 | 0.4400 | 0.4496 | 481,959 | +0.01(+2.18%) |
Jun 12, 2017 | 0.4401 | 0.4486 | 0.4310 | 0.4400 | 160,615 | +0.00(+0.00%) |
Jun 09, 2017 | 0.4300 | 0.4413 | 0.4201 | 0.4400 | 485,028 | +0.02(+3.53%) |
Jun 08, 2017 | 0.4055 | 0.4465 | 0.4055 | 0.4250 | 780,053 | +0.01(+3.01%) |
Jun 07, 2017 | 0.4311 | 0.4351 | 0.4110 | 0.4126 | 1,151,122 | -0.03(-6.23%) |
Jun 06, 2017 | 0.4480 | 0.4480 | 0.4310 | 0.4400 | 369,139 | -0.01(-1.63%) |
Jun 05, 2017 | 0.4473 | 0.4500 | 0.4350 | 0.4473 | 424,500 | +0.00(+0.29%) |
Jun 02, 2017 | 0.4600 | 0.4605 | 0.4347 | 0.4460 | 381,088 | -0.00(-0.89%) |
Jun 01, 2017 | 0.4615 | 0.4694 | 0.4500 | 0.4500 | 242,714 | -0.00(-0.71%) |
May 31, 2017 | 0.4656 | 0.4669 | 0.4502 | 0.4532 | 578,947 | +0.00(+0.27%) |
May 30, 2017 | 0.4600 | 0.4701 | 0.4507 | 0.4520 | 182,522 | -0.03(-5.83%) |
May 26, 2017 | 0.4657 | 0.4800 | 0.4650 | 0.4800 | 258,770 | +0.03(+6.05%) |
May 25, 2017 | 0.4916 | 0.5077 | 0.4503 | 0.4526 | 1,467,809 | -0.04(-7.93%) |
May 24, 2017 | 0.5102 | 0.5155 | 0.4900 | 0.4916 | 325,224 | -0.01(-2.87%) |
May 23, 2017 | 0.5101 | 0.5143 | 0.5021 | 0.5061 | 132,713 | +0.00(+0.22%) |
May 22, 2017 | 0.5045 | 0.5235 | 0.5045 | 0.5050 | 227,459 | -0.02(-3.81%) |
May 19, 2017 | 0.4851 | 0.5250 | 0.4851 | 0.5250 | 356,743 | +0.04(+7.23%) |
May 18, 2017 | 0.4900 | 0.5000 | 0.4850 | 0.4896 | 293,381 | -0.01(-1.07%) |
May 17, 2017 | 0.5150 | 0.5150 | 0.4900 | 0.4949 | 213,129 | -0.03(-5.73%) |
May 16, 2017 | 0.5289 | 0.5289 | 0.5150 | 0.5250 | 174,182 | +0.00(+0.88%) |
May 15, 2017 | 0.5200 | 0.5300 | 0.5200 | 0.5204 | 208,919 | +0.00(+0.08%) |
May 12, 2017 | 0.5200 | 0.5272 | 0.5100 | 0.5200 | 706,183 | +0.00(+0.35%) |
May 11, 2017 | 0.5167 | 0.5257 | 0.5100 | 0.5182 | 188,357 | -0.00(-0.35%) |
May 10, 2017 | 0.5181 | 0.5249 | 0.5089 | 0.5200 | 235,536 | +0.00(+0.00%) |
May 09, 2017 | 0.5100 | 0.5267 | 0.5028 | 0.5200 | 175,661 | -0.01(-1.03%) |
May 08, 2017 | 0.4900 | 0.5279 | 0.4870 | 0.5254 | 369,288 | +0.04(+7.22%) |
May 05, 2017 | 0.4918 | 0.5058 | 0.4855 | 0.4900 | 365,680 | -0.01(-1.03%) |
May 04, 2017 | 0.5199 | 0.5200 | 0.4900 | 0.4951 | 668,360 | -0.03(-5.70%) |
May 03, 2017 | 0.5250 | 0.5250 | 0.5100 | 0.5250 | 247,390 | +0.00(+0.00%) |
May 02, 2017 | 0.5260 | 0.5276 | 0.5099 | 0.5250 | 276,554 | +0.01(+0.96%) |
May 01, 2017 | 0.5029 | 0.5301 | 0.5029 | 0.5200 | 393,663 | +0.00(+0.00%) |
Apr 28, 2017 | 0.5480 | 0.5492 | 0.5093 | 0.5200 | 1,349,811 | -0.03(-5.25%) |
Apr 27, 2017 | 0.5880 | 0.5880 | 0.5482 | 0.5488 | 539,567 | -0.04(-6.98%) |
Apr 26, 2017 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 195,154 | +0.01(+1.72%) |
Apr 25, 2017 | 0.5800 | 0.5916 | 0.5631 | 0.5800 | 619,298 | +0.00(+0.00%) |
Apr 24, 2017 | 0.5966 | 0.5966 | 0.5800 | 0.5800 | 372,102 | -0.01(-1.68%) |
Apr 21, 2017 | 0.6000 | 0.6007 | 0.5825 | 0.5899 | 342,130 | -0.01(-0.86%) |
Apr 20, 2017 | 0.6000 | 0.6100 | 0.5900 | 0.5950 | 220,754 | -0.01(-0.87%) |
Apr 19, 2017 | 0.6100 | 0.6100 | 0.6000 | 0.6002 | 275,541 | -0.01(-0.84%) |
Apr 18, 2017 | 0.6001 | 0.6145 | 0.6000 | 0.6053 | 220,122 | -0.00(-0.56%) |
Apr 17, 2017 | 0.6150 | 0.6192 | 0.6001 | 0.6087 | 253,803 | +0.00(+0.36%) |
Apr 13, 2017 | 0.6181 | 0.6250 | 0.6050 | 0.6065 | 423,611 | -0.02(-3.05%) |
Apr 12, 2017 | 0.6500 | 0.6538 | 0.6162 | 0.6256 | 306,312 | -0.02(-3.72%) |
Apr 11, 2017 | 0.6300 | 0.6599 | 0.6217 | 0.6498 | 497,840 | +0.02(+3.14%) |
Apr 10, 2017 | 0.6100 | 0.6472 | 0.6050 | 0.6300 | 816,828 | +0.03(+4.30%) |
Apr 07, 2017 | 0.6036 | 0.6144 | 0.6009 | 0.6040 | 198,070 | -0.00(-0.02%) |
Apr 06, 2017 | 0.6000 | 0.6055 | 0.5934 | 0.6041 | 287,952 | -0.01(-0.93%) |
Apr 05, 2017 | 0.6024 | 0.6200 | 0.6000 | 0.6098 | 381,791 | -0.01(-1.65%) |
Apr 04, 2017 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 462,180 | +0.01(+1.46%) |
Apr 03, 2017 | 0.6200 | 0.6299 | 0.6008 | 0.6111 | 422,170 | -0.01(-1.44%) |
Mar 31, 2017 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 254,023 | -0.02(-2.75%) |
Mar 30, 2017 | 0.6413 | 0.6413 | 0.6300 | 0.6375 | 122,395 | -0.00(-0.09%) |
Mar 29, 2017 | 0.6350 | 0.6500 | 0.6301 | 0.6381 | 344,117 | +0.01(+1.66%) |
Mar 28, 2017 | 0.6200 | 0.6390 | 0.6200 | 0.6277 | 380,772 | +0.00(+0.00%) |
Mar 27, 2017 | 0.6157 | 0.6288 | 0.5928 | 0.6277 | 189,633 | +0.02(+3.33%) |
Mar 24, 2017 | 0.6300 | 0.6300 | 0.6001 | 0.6075 | 316,005 | -0.01(-1.94%) |
Mar 23, 2017 | 0.5995 | 0.6253 | 0.5974 | 0.6195 | 381,462 | +0.03(+4.77%) |
Mar 22, 2017 | 0.6000 | 0.6100 | 0.5797 | 0.5913 | 619,733 | -0.01(-2.38%) |
Mar 21, 2017 | 0.6400 | 0.6459 | 0.6046 | 0.6057 | 698,708 | -0.04(-6.11%) |
Mar 20, 2017 | 0.6537 | 0.6540 | 0.6300 | 0.6451 | 490,069 | -0.02(-3.72%) |
Mar 17, 2017 | 0.6850 | 0.6858 | 0.6537 | 0.6700 | 337,271 | -0.00(-0.51%) |
Mar 16, 2017 | 0.6843 | 0.6900 | 0.6600 | 0.6734 | 563,710 | +0.01(+1.27%) |
Mar 15, 2017 | 0.6489 | 0.6700 | 0.6308 | 0.6650 | 568,976 | +0.02(+3.00%) |
Mar 14, 2017 | 0.6447 | 0.6472 | 0.6200 | 0.6456 | 600,814 | -0.01(-1.42%) |
Mar 13, 2017 | 0.6567 | 0.6641 | 0.6500 | 0.6549 | 746,619 | +0.01(+2.28%) |
Mar 10, 2017 | 0.6400 | 0.6554 | 0.6216 | 0.6403 | 518,233 | +0.01(+1.63%) |
Mar 09, 2017 | 0.6420 | 0.6541 | 0.6250 | 0.6300 | 546,529 | -0.02(-3.08%) |
Mar 08, 2017 | 0.6450 | 0.6857 | 0.6323 | 0.6500 | 987,422 | +0.01(+0.78%) |
Mar 07, 2017 | 0.6300 | 0.6543 | 0.6151 | 0.6450 | 589,339 | +0.02(+2.77%) |
Mar 06, 2017 | 0.6600 | 0.6700 | 0.6176 | 0.6276 | 988,578 | -0.02(-3.45%) |
Mar 03, 2017 | 0.6600 | 0.6700 | 0.6350 | 0.6500 | 906,891 | -0.01(-0.98%) |
Mar 02, 2017 | 0.6704 | 0.6894 | 0.6538 | 0.6564 | 496,300 | -0.01(-2.03%) |
Mar 01, 2017 | 0.6580 | 0.6997 | 0.6580 | 0.6700 | 354,044 | -0.02(-2.19%) |
Feb 28, 2017 | 0.7000 | 0.7144 | 0.6500 | 0.6850 | 612,556 | -0.01(-1.58%) |
Feb 27, 2017 | 0.6603 | 0.7070 | 0.6429 | 0.6960 | 921,645 | +0.03(+3.74%) |
Feb 24, 2017 | 0.6831 | 0.6950 | 0.6601 | 0.6709 | 1,122,185 | -0.02(-3.47%) |
Feb 23, 2017 | 0.7150 | 0.7200 | 0.6950 | 0.6950 | 625,863 | -0.02(-2.81%) |
Feb 22, 2017 | 0.7200 | 0.7250 | 0.7118 | 0.7151 | 714,636 | -0.01(-2.04%) |
Feb 21, 2017 | 0.7430 | 0.7575 | 0.7203 | 0.7300 | 1,009,828 | -0.03(-3.36%) |
Feb 17, 2017 | 0.7554 | 0.7554 | 0.7554 | 0 | +0.01(+0.79%) | |
Feb 16, 2017 | 0.7700 | 0.7848 | 0.7410 | 0.7495 | 1,225,394 | -0.03(-3.84%) |
Feb 15, 2017 | 0.8400 | 0.8400 | 0.7700 | 0.7794 | 1,132,817 | -0.05(-6.09%) |
Feb 14, 2017 | 0.8082 | 0.8389 | 0.8082 | 0.8299 | 1,371,735 | +0.03(+3.74%) |
Feb 13, 2017 | 0.7800 | 0.8000 | 0.7750 | 0.8000 | 1,172,242 | +0.02(+2.56%) |
Feb 10, 2017 | 0.7500 | 0.7800 | 0.7470 | 0.7800 | 639,552 | +0.04(+5.61%) |
Feb 09, 2017 | 0.7500 | 0.7670 | 0.7300 | 0.7386 | 938,350 | -0.01(-0.86%) |
Feb 08, 2017 | 0.7274 | 0.7450 | 0.7274 | 0.7450 | 626,129 | +0.02(+3.23%) |
Feb 07, 2017 | 0.7158 | 0.7466 | 0.7041 | 0.7217 | 634,607 | +0.00(+0.04%) |
Feb 06, 2017 | 0.7212 | 0.7297 | 0.7082 | 0.7214 | 627,146 | +0.02(+2.22%) |
Feb 03, 2017 | 0.7000 | 0.7166 | 0.6963 | 0.7057 | 422,494 | +0.01(+0.81%) |
Feb 02, 2017 | 0.7400 | 0.7400 | 0.6903 | 0.7000 | 952,888 | +0.00(+0.00%) |