Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.2692 | 0.2728 | 0.2505 | 0.2505 | 2,679,202 | -0.02(-7.97%) |
Oct 30, 2017 | 0.2650 | 0.2750 | 0.2630 | 0.2722 | 2,140,027 | +0.01(+2.72%) |
Oct 27, 2017 | 0.2702 | 0.2770 | 0.2650 | 0.2650 | 2,802,349 | -0.02(-7.73%) |
Oct 26, 2017 | 0.2650 | 0.2872 | 0.2550 | 0.2872 | 2,513,218 | +0.02(+6.33%) |
Oct 25, 2017 | 0.2710 | 0.2800 | 0.2650 | 0.2701 | 2,192,328 | +0.00(+0.04%) |
Oct 24, 2017 | 0.2726 | 0.2900 | 0.2700 | 0.2700 | 3,064,419 | -0.02(-6.35%) |
Oct 23, 2017 | 0.2800 | 0.2990 | 0.2746 | 0.2883 | 2,190,493 | -0.01(-2.24%) |
Oct 20, 2017 | 0.2900 | 0.3070 | 0.2900 | 0.2949 | 2,704,996 | +0.00(+1.69%) |
Oct 19, 2017 | 0.2650 | 0.3080 | 0.2597 | 0.2900 | 4,584,840 | +0.02(+7.41%) |
Oct 18, 2017 | 0.2720 | 0.2820 | 0.2620 | 0.2700 | 2,957,650 | -0.02(-5.46%) |
Oct 17, 2017 | 0.2930 | 0.2960 | 0.2760 | 0.2856 | 3,437,975 | -0.01(-4.77%) |
Oct 16, 2017 | 0.2900 | 0.3070 | 0.2900 | 0.2999 | 2,264,278 | +0.01(+2.35%) |
Oct 13, 2017 | 0.2980 | 0.3080 | 0.2900 | 0.2930 | 2,231,225 | +0.00(+1.21%) |
Oct 12, 2017 | 0.3000 | 0.3050 | 0.2819 | 0.2895 | 5,412,096 | -0.02(-7.06%) |
Oct 11, 2017 | 0.3500 | 0.3500 | 0.3050 | 0.3115 | 7,611,197 | -0.04(-11.00%) |
Oct 10, 2017 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 1,909,757 | +0.00(+1.01%) |
Oct 09, 2017 | 0.3700 | 0.3735 | 0.3420 | 0.3465 | 4,284,280 | -0.03(-8.82%) |
Oct 06, 2017 | 0.3790 | 0.3850 | 0.3750 | 0.3800 | 2,559,984 | +0.00(+0.00%) |
Oct 05, 2017 | 0.3800 | 0.3910 | 0.3750 | 0.3800 | 4,415,941 | -0.00(-0.60%) |
Oct 04, 2017 | 0.3723 | 0.3950 | 0.3576 | 0.3823 | 6,298,713 | +0.01(+4.03%) |
Oct 03, 2017 | 0.3589 | 0.3825 | 0.3550 | 0.3675 | 4,428,797 | -0.00(-0.68%) |
Oct 02, 2017 | 0.3261 | 0.3700 | 0.3261 | 0.3700 | 4,890,985 | +0.02(+5.71%) |
Sep 29, 2017 | 0.3495 | 0.3850 | 0.3400 | 0.3500 | 6,464,154 | -0.01(-2.10%) |
Sep 28, 2017 | 0.3600 | 0.3748 | 0.3492 | 0.3575 | 6,244,417 | +0.00(+1.02%) |
Sep 27, 2017 | 0.3600 | 0.3770 | 0.3400 | 0.3539 | 8,238,431 | -0.03(-7.36%) |
Sep 26, 2017 | 0.3900 | 0.3997 | 0.3700 | 0.3820 | 10,661,330 | -0.01(-2.58%) |
Sep 25, 2017 | 0.3950 | 0.4290 | 0.3801 | 0.3921 | 12,859,192 | +0.00(+0.54%) |
Sep 22, 2017 | 0.3901 | 0.4299 | 0.3500 | 0.3900 | 22,072,920 | +0.02(+4.98%) |
Sep 21, 2017 | 0.4500 | 0.4750 | 0.3700 | 0.3715 | 39,193,756 | -0.11(-22.26%) |
Sep 20, 2017 | 0.3500 | 0.6200 | 0.3420 | 0.4779 | 99,081,536 | +0.14(+42.66%) |
Sep 19, 2017 | 0.2599 | 0.3751 | 0.2596 | 0.3350 | 39,307,112 | +0.06(+20.07%) |
Sep 18, 2017 | 0.2290 | 0.2790 | 0.2250 | 0.2790 | 18,140,552 | +0.04(+17.92%) |
Sep 15, 2017 | 0.2356 | 0.2520 | 0.2200 | 0.2366 | 20,324,252 | -0.02(-6.30%) |
Sep 14, 2017 | 0.2545 | 0.2700 | 0.2300 | 0.2525 | 24,209,880 | -0.02(-8.18%) |
Sep 13, 2017 | 0.2700 | 0.2800 | 0.2300 | 0.2750 | 38,452,936 | +0.05(+20.24%) |
Sep 12, 2017 | 0.2001 | 0.2650 | 0.2001 | 0.2287 | 28,446,838 | +0.03(+17.64%) |
Sep 11, 2017 | 0.1990 | 0.2080 | 0.1900 | 0.1944 | 7,735,382 | -0.02(-10.04%) |
Sep 08, 2017 | 0.2240 | 0.2284 | 0.2000 | 0.2161 | 8,272,113 | -0.01(-6.08%) |
Sep 07, 2017 | 0.2316 | 0.2467 | 0.2200 | 0.2301 | 10,913,989 | -0.06(-19.83%) |
Sep 06, 2017 | 0.2798 | 0.3350 | 0.2700 | 0.2870 | 14,660,656 | -0.03(-10.62%) |
Sep 05, 2017 | 0.2701 | 0.3577 | 0.2701 | 0.3211 | 16,844,668 | +0.04(+14.68%) |
Sep 01, 2017 | 0.3349 | 0.3579 | 0.2602 | 0.2800 | 39,422,468 | +0.09(+48.07%) |
Aug 31, 2017 | 0.1800 | 0.1900 | 0.1756 | 0.1891 | 3,753,182 | +0.01(+3.56%) |
Aug 30, 2017 | 0.1860 | 0.1925 | 0.1850 | 0.1826 | 2,954,965 | -0.01(-6.36%) |
Aug 29, 2017 | 0.1850 | 0.1985 | 0.1811 | 0.1950 | 4,928,099 | -0.01(-2.50%) |
Aug 28, 2017 | 0.1900 | 0.2000 | 0.1866 | 0.2000 | 5,275,201 | +0.00(+2.15%) |
Aug 25, 2017 | 0.1910 | 0.1975 | 0.1834 | 0.1958 | 5,762,386 | +0.01(+7.05%) |
Aug 24, 2017 | 0.1985 | 0.2021 | 0.1530 | 0.1829 | 23,863,280 | -0.08(-31.45%) |
Aug 23, 2017 | 0.2664 | 0.2700 | 0.2561 | 0.2668 | 3,374,749 | -0.00(-1.19%) |
Aug 22, 2017 | 0.2620 | 0.2700 | 0.2600 | 0.2700 | 3,863,772 | +0.02(+8.00%) |
Aug 21, 2017 | 0.2788 | 0.2789 | 0.2500 | 0.2500 | 5,841,366 | -0.03(-10.71%) |
Aug 18, 2017 | 0.2800 | 0.2836 | 0.2530 | 0.2800 | 6,063,375 | +0.00(+0.90%) |
Aug 17, 2017 | 0.2987 | 0.3000 | 0.2775 | 0.2775 | 4,914,955 | -0.03(-10.80%) |
Aug 16, 2017 | 0.3105 | 0.3200 | 0.2963 | 0.3111 | 5,211,516 | +0.01(+3.70%) |
Aug 15, 2017 | 0.3133 | 0.3198 | 0.3000 | 0.3000 | 3,770,820 | -0.01(-4.46%) |
Aug 14, 2017 | 0.3000 | 0.3050 | 0.3140 | 2,759,441 | +0.01(+4.67%) | |
Aug 11, 2017 | 0.3200 | 0.3222 | 0.2750 | 0.3000 | 6,086,434 | -0.02(-6.25%) |
Aug 10, 2017 | 0.3400 | 0.3418 | 0.3157 | 0.3200 | 5,445,641 | -0.02(-5.52%) |
Aug 09, 2017 | 0.3400 | 0.3467 | 0.3300 | 0.3387 | 3,081,770 | -0.00(-0.38%) |
Aug 08, 2017 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 4,052,493 | -0.00(-0.38%) |
Aug 07, 2017 | 0.3587 | 0.3587 | 0.3350 | 0.3413 | 4,670,224 | -0.02(-4.32%) |
Aug 04, 2017 | 0.3530 | 0.3649 | 0.3530 | 0.3567 | 2,659,140 | +0.01(+1.91%) |
Aug 03, 2017 | 0.3646 | 0.3649 | 0.3500 | 0.3500 | 2,804,197 | -0.01(-2.23%) |
Aug 02, 2017 | 0.3560 | 0.3671 | 0.3500 | 0.3580 | 3,286,899 | +0.01(+1.56%) |
Aug 01, 2017 | 0.3700 | 0.3700 | 0.3516 | 0.3525 | 3,881,538 | -0.02(-4.39%) |
Jul 31, 2017 | 0.3800 | 0.3859 | 0.3552 | 0.3687 | 4,681,705 | -0.01(-3.73%) |
Jul 28, 2017 | 0.3800 | 0.4065 | 0.3768 | 0.3830 | 5,055,866 | +0.01(+2.82%) |
Jul 27, 2017 | 0.3550 | 0.3780 | 0.3500 | 0.3725 | 8,289,837 | -0.02(-3.99%) |
Jul 26, 2017 | 0.4417 | 0.4417 | 0.3750 | 0.3880 | 13,697,562 | -0.13(-25.24%) |
Jul 25, 2017 | 0.4500 | 0.5400 | 0.4455 | 0.5190 | 13,410,247 | +0.08(+17.63%) |
Jul 24, 2017 | 0.4399 | 0.4550 | 0.4286 | 0.4412 | 3,218,288 | +0.00(+0.27%) |
Jul 21, 2017 | 0.4400 | 0.4499 | 0.4250 | 0.4400 | 3,935,408 | -0.02(-3.30%) |
Jul 20, 2017 | 0.4444 | 0.4561 | 0.4400 | 0.4550 | 9,408,595 | +0.03(+5.84%) |
Jul 19, 2017 | 0.4092 | 0.4450 | 0.4030 | 0.4299 | 6,771,380 | +0.01(+2.63%) |
Jul 18, 2017 | 0.3850 | 0.4189 | 0.3850 | 0.4189 | 5,617,056 | +0.04(+9.80%) |
Jul 17, 2017 | 0.3855 | 0.3925 | 0.3750 | 0.3815 | 4,472,888 | +0.00(+0.39%) |
Jul 14, 2017 | 0.3850 | 0.3900 | 0.3625 | 0.3800 | 5,257,198 | -0.01(-2.09%) |
Jul 13, 2017 | 0.3810 | 0.3900 | 0.3700 | 0.3881 | 6,018,061 | +0.01(+2.67%) |
Jul 12, 2017 | 0.3669 | 0.3883 | 0.3639 | 0.3780 | 6,208,481 | +0.02(+6.75%) |
Jul 11, 2017 | 0.3500 | 0.3600 | 0.3422 | 0.3541 | 3,879,880 | +0.01(+4.15%) |
Jul 10, 2017 | 0.3452 | 0.3600 | 0.3401 | 0.3400 | 5,222,667 | -0.00(-0.41%) |
Jul 07, 2017 | 0.3470 | 0.3572 | 0.3320 | 0.3414 | 5,848,988 | +0.00(+1.13%) |
Jul 06, 2017 | 0.3580 | 0.3639 | 0.3376 | 0.3376 | 5,712,159 | -0.03(-8.26%) |
Jul 05, 2017 | 0.3600 | 0.3700 | 0.3470 | 0.3680 | 7,963,223 | +0.00(+0.82%) |
Jul 03, 2017 | 0.3676 | 0.3780 | 0.3587 | 0.3650 | 5,155,091 | +0.00(+1.22%) |
Jun 30, 2017 | 0.3700 | 0.3720 | 0.3566 | 0.3606 | 4,911,154 | -0.01(-2.54%) |
Jun 29, 2017 | 0.3687 | 0.3760 | 0.3550 | 0.3700 | 7,080,533 | +0.01(+2.78%) |
Jun 28, 2017 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 6,192,846 | -0.01(-3.72%) |
Jun 27, 2017 | 0.3750 | 0.3860 | 0.3600 | 0.3739 | 9,478,747 | +0.01(+2.38%) |
Jun 26, 2017 | 0.3950 | 0.3950 | 0.3500 | 0.3652 | 13,398,500 | -0.00(-0.38%) |
Jun 23, 2017 | 0.4650 | 0.4650 | 0.3531 | 0.3666 | 46,051,688 | -0.09(-20.37%) |
Jun 22, 2017 | 0.4450 | 0.4785 | 0.4400 | 0.4604 | 5,996,066 | +0.00(+0.96%) |
Jun 21, 2017 | 0.4456 | 0.4600 | 0.4390 | 0.4560 | 5,208,604 | +0.00(+0.24%) |
Jun 20, 2017 | 0.4300 | 0.4681 | 0.4215 | 0.4549 | 5,932,144 | +0.01(+3.25%) |
Jun 19, 2017 | 0.4346 | 0.4550 | 0.4270 | 0.4406 | 5,268,484 | -0.00(-0.16%) |
Jun 16, 2017 | 0.4299 | 0.4413 | 0.4258 | 0.4413 | 6,006,030 | +0.02(+3.93%) |
Jun 15, 2017 | 0.4206 | 0.4299 | 0.4155 | 0.4246 | 4,691,353 | -0.01(-2.41%) |
Jun 14, 2017 | 0.4300 | 0.4490 | 0.4250 | 0.4351 | 6,305,972 | -0.04(-9.35%) |
Jun 13, 2017 | 0.4530 | 0.4800 | 0.4469 | 0.4800 | 5,902,337 | +0.03(+6.62%) |
Jun 12, 2017 | 0.4513 | 0.4875 | 0.4459 | 0.4502 | 7,494,858 | -0.00(-0.16%) |
Jun 09, 2017 | 0.4200 | 0.4754 | 0.4120 | 0.4509 | 6,703,411 | +0.02(+4.84%) |
Jun 08, 2017 | 0.4339 | 0.4499 | 0.4231 | 0.4301 | 5,014,231 | +0.01(+1.46%) |
Jun 07, 2017 | 0.4367 | 0.4544 | 0.4200 | 0.4239 | 6,895,882 | -0.04(-7.83%) |
Jun 06, 2017 | 0.4300 | 0.4750 | 0.4210 | 0.4599 | 7,390,736 | +0.02(+4.52%) |
Jun 05, 2017 | 0.4600 | 0.4628 | 0.4362 | 0.4400 | 6,310,826 | -0.02(-4.93%) |
Jun 02, 2017 | 0.4850 | 0.4875 | 0.4628 | 0.4628 | 6,461,061 | -0.04(-8.10%) |
Jun 01, 2017 | 0.4684 | 0.5140 | 0.4545 | 0.5036 | 8,851,967 | +0.05(+11.81%) |
May 31, 2017 | 0.4622 | 0.4766 | 0.4500 | 0.4504 | 9,773,967 | -0.01(-2.09%) |
May 30, 2017 | 0.5000 | 0.5042 | 0.4502 | 0.4600 | 11,161,797 | -0.06(-11.96%) |
May 26, 2017 | 0.5200 | 0.5358 | 0.5120 | 0.5225 | 5,131,519 | -0.01(-1.90%) |
May 25, 2017 | 0.5700 | 0.6100 | 0.5100 | 0.5326 | 12,412,218 | -0.06(-10.03%) |
May 24, 2017 | 0.6699 | 0.6787 | 0.5710 | 0.5920 | 20,652,550 | +0.00(+0.46%) |
May 23, 2017 | 0.5200 | 0.6584 | 0.5200 | 0.5893 | 22,333,708 | +0.07(+12.40%) |
May 22, 2017 | 0.5251 | 0.5348 | 0.5100 | 0.5243 | 7,017,736 | -0.01(-1.96%) |
May 19, 2017 | 0.5500 | 0.5500 | 0.5200 | 0.5348 | 10,530,562 | -0.05(-8.33%) |
May 18, 2017 | 0.5700 | 0.5893 | 0.5584 | 0.5834 | 6,940,154 | +0.00(+0.76%) |
May 17, 2017 | 0.6200 | 0.6200 | 0.5750 | 0.5790 | 5,604,856 | -0.03(-5.31%) |
May 16, 2017 | 0.6067 | 0.6150 | 0.5942 | 0.6115 | 4,476,026 | -0.00(-0.03%) |
May 15, 2017 | 0.6263 | 0.6420 | 0.5900 | 0.6117 | 9,522,379 | +0.02(+3.68%) |
May 12, 2017 | 0.5999 | 0.6030 | 0.5900 | 0.5900 | 3,679,456 | -0.02(-3.41%) |
May 11, 2017 | 0.6299 | 0.6500 | 0.6100 | 0.6108 | 6,841,760 | -0.03(-5.24%) |
May 10, 2017 | 0.6001 | 0.6640 | 0.5999 | 0.6446 | 10,225,357 | +0.03(+5.45%) |
May 09, 2017 | 0.6200 | 0.6300 | 0.6031 | 0.6113 | 5,094,144 | -0.02(-2.83%) |
May 08, 2017 | 0.5985 | 0.6480 | 0.5907 | 0.6291 | 4,889,521 | +0.00(+0.32%) |
May 05, 2017 | 0.5600 | 0.6500 | 0.5600 | 0.6271 | 9,329,315 | +0.05(+9.23%) |
May 04, 2017 | 0.5814 | 0.5900 | 0.5619 | 0.5741 | 6,363,917 | -0.03(-5.20%) |
May 03, 2017 | 0.5894 | 0.6185 | 0.5816 | 0.6056 | 6,261,050 | -0.00(-0.41%) |
May 02, 2017 | 0.6480 | 0.6513 | 0.6000 | 0.6081 | 8,161,480 | -0.05(-7.72%) |
May 01, 2017 | 0.6800 | 0.6855 | 0.6410 | 0.6590 | 4,697,745 | -0.03(-4.47%) |
Apr 28, 2017 | 0.6878 | 0.7000 | 0.6800 | 0.6898 | 5,411,654 | +0.02(+3.31%) |
Apr 27, 2017 | 0.7000 | 0.7001 | 0.6600 | 0.6677 | 6,384,837 | -0.04(-5.41%) |
Apr 26, 2017 | 0.7049 | 0.7280 | 0.7000 | 0.7059 | 5,294,372 | +0.01(+0.99%) |
Apr 25, 2017 | 0.6999 | 0.7108 | 0.6950 | 0.6990 | 5,657,297 | -0.00(-0.14%) |
Apr 24, 2017 | 0.7209 | 0.7300 | 0.7014 | 0.7000 | 5,223,166 | -0.02(-2.91%) |
Apr 21, 2017 | 0.7379 | 0.7499 | 0.7150 | 0.7210 | 4,562,402 | -0.01(-1.57%) |
Apr 20, 2017 | 0.7217 | 0.7595 | 0.7050 | 0.7325 | 7,137,289 | +0.03(+4.05%) |
Apr 19, 2017 | 0.7500 | 0.7500 | 0.7013 | 0.7040 | 4,018,793 | -0.05(-6.13%) |
Apr 18, 2017 | 0.7530 | 0.7600 | 0.7400 | 0.7500 | 4,995,381 | -0.01(-1.32%) |
Apr 17, 2017 | 0.7552 | 0.7700 | 0.7252 | 0.7600 | 5,604,849 | +0.01(+1.05%) |
Apr 13, 2017 | 0.7700 | 0.7768 | 0.7166 | 0.7521 | 6,581,676 | -0.02(-3.18%) |
Apr 12, 2017 | 0.8400 | 0.8400 | 0.7500 | 0.7768 | 9,928,198 | -0.05(-5.71%) |
Apr 11, 2017 | 0.9250 | 0.9274 | 0.7853 | 0.8238 | 16,406,040 | +0.01(+1.69%) |
Apr 10, 2017 | 0.7354 | 0.8200 | 0.7100 | 0.8101 | 12,547,891 | +0.11(+16.16%) |
Apr 07, 2017 | 0.7500 | 0.7500 | 0.6701 | 0.6974 | 8,436,914 | +0.00(+0.13%) |
Apr 06, 2017 | 0.6931 | 0.7220 | 0.6900 | 0.6965 | 10,040,017 | +0.00(+0.46%) |
Apr 05, 2017 | 0.7280 | 0.7680 | 0.6900 | 0.6933 | 24,651,774 | -0.05(-6.30%) |
Apr 04, 2017 | 1.010 | 1.100 | 0.6505 | 0.7399 | 75,551,752 | -0.93(-55.69%) |
Apr 03, 2017 | 1.620 | 1.680 | 1.610 | 1.670 | 7,217,231 | +0.02(+1.21%) |
Mar 31, 2017 | 1.530 | 1.670 | 1.520 | 1.650 | 12,605,438 | +0.08(+5.10%) |
Mar 30, 2017 | 1.600 | 1.640 | 1.510 | 1.570 | 11,047,817 | -0.02(-1.26%) |
Mar 29, 2017 | 1.480 | 1.590 | 1.430 | 1.590 | 14,473,259 | +0.07(+4.61%) |
Mar 28, 2017 | 1.400 | 1.590 | 1.400 | 1.520 | 19,072,454 | +0.11(+7.80%) |
Mar 27, 2017 | 1.350 | 1.430 | 1.350 | 1.410 | 6,200,307 | +0.01(+0.71%) |
Mar 24, 2017 | 1.440 | 1.460 | 1.400 | 1.400 | 4,081,168 | -0.04(-2.78%) |
Mar 23, 2017 | 1.400 | 1.440 | 1.380 | 1.440 | 5,132,423 | +0.01(+0.70%) |
Mar 22, 2017 | 1.350 | 1.430 | 1.350 | 1.430 | 9,196,255 | +0.05(+3.62%) |
Mar 21, 2017 | 1.420 | 1.450 | 1.340 | 1.380 | 8,014,798 | -0.04(-2.82%) |
Mar 20, 2017 | 1.470 | 1.490 | 1.410 | 1.420 | 11,697,876 | -0.07(-4.70%) |
Mar 17, 2017 | 1.500 | 1.540 | 1.440 | 1.490 | 9,347,384 | -0.04(-2.61%) |
Mar 16, 2017 | 1.440 | 1.560 | 1.400 | 1.530 | 14,101,062 | +0.09(+6.25%) |
Mar 15, 2017 | 1.320 | 1.470 | 1.310 | 1.440 | 16,282,470 | +0.15(+11.63%) |
Mar 14, 2017 | 1.290 | 1.350 | 1.260 | 1.290 | 8,199,919 | -0.05(-3.73%) |
Mar 13, 2017 | 1.330 | 1.380 | 1.240 | 1.340 | 12,487,385 | +0.10(+8.06%) |
Mar 10, 2017 | 1.320 | 1.330 | 1.220 | 1.240 | 11,397,679 | -0.10(-7.46%) |
Mar 09, 2017 | 1.220 | 1.360 | 1.190 | 1.340 | 27,880,310 | +0.13(+10.74%) |
Mar 08, 2017 | 1.120 | 1.270 | 1.100 | 1.210 | 18,394,430 | +0.10(+9.01%) |
Mar 07, 2017 | 1.310 | 1.340 | 1.020 | 1.110 | 31,936,688 | -0.15(-11.90%) |
Mar 06, 2017 | 1.350 | 1.350 | 1.250 | 1.260 | 17,152,264 | +0.01(+0.80%) |
Mar 03, 2017 | 1.650 | 1.670 | 1.180 | 1.250 | 40,341,212 | -0.42(-25.15%) |
Mar 02, 2017 | 1.670 | 1.710 | 1.620 | 1.670 | 12,256,977 | -0.03(-1.76%) |
Mar 01, 2017 | 1.700 | 1.770 | 1.680 | 1.700 | 15,533,434 | -0.05(-2.86%) |
Feb 28, 2017 | 1.800 | 1.820 | 1.660 | 1.750 | 26,096,514 | -0.29(-14.22%) |
Feb 27, 2017 | 2.000 | 2.090 | 1.950 | 2.040 | 10,798,360 | +0.06(+3.03%) |
Feb 24, 2017 | 2.000 | 2.050 | 1.980 | 1.980 | 8,527,981 | -0.08(-3.88%) |
Feb 23, 2017 | 2.080 | 2.080 | 1.980 | 2.060 | 8,338,578 | +0.03(+1.48%) |
Feb 22, 2017 | 2.030 | 2.080 | 1.980 | 2.030 | 14,162,837 | -0.12(-5.58%) |
Feb 21, 2017 | 2.030 | 2.180 | 2.010 | 2.150 | 19,658,148 | +0.21(+10.82%) |
Feb 17, 2017 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.00%) | |
Feb 16, 2017 | 2.120 | 2.153 | 1.980 | 2.000 | 12,429,164 | -0.17(-7.83%) |
Feb 15, 2017 | 2.100 | 2.170 | 2.090 | 2.170 | 11,174,008 | +0.00(+0.00%) |
Feb 14, 2017 | 2.000 | 2.190 | 1.950 | 2.170 | 20,468,082 | +0.22(+11.28%) |
Feb 13, 2017 | 1.990 | 2.000 | 1.900 | 1.950 | 9,882,584 | +0.03(+1.56%) |
Feb 10, 2017 | 1.800 | 2.000 | 1.790 | 1.920 | 32,683,084 | +0.17(+9.71%) |
Feb 09, 2017 | 1.680 | 1.850 | 1.710 | 1.750 | 21,676,650 | +0.07(+4.17%) |
Feb 08, 2017 | 1.710 | 1.750 | 1.660 | 1.680 | 19,960,880 | -0.04(-2.33%) |
Feb 07, 2017 | 1.760 | 1.770 | 1.650 | 1.720 | 19,960,396 | -0.03(-1.71%) |
Feb 06, 2017 | 1.900 | 1.910 | 1.750 | 1.750 | 13,317,506 | -0.10(-5.41%) |
Feb 03, 2017 | 1.900 | 1.930 | 1.810 | 1.850 | 12,083,916 | +0.04(+2.21%) |
Feb 02, 2017 | 1.840 | 1.900 | 1.580 | 1.810 | 32,410,224 | -0.15(-7.65%) |
Feb 01, 2017 | 2.010 | 2.010 | 1.930 | 1.960 | 13,103,616 | +0.09(+4.81%) |
Jan 31, 2017 | 2.080 | 2.100 | 1.850 | 1.870 | 50,319,108 | -0.79(-29.70%) |
Jan 30, 2017 | 2.800 | 2.802 | 2.650 | 2.660 | 11,356,766 | -0.20(-6.99%) |
Jan 27, 2017 | 2.910 | 2.920 | 2.820 | 2.860 | 6,389,874 | -0.08(-2.72%) |
Jan 26, 2017 | 3.090 | 3.120 | 2.900 | 2.940 | 8,146,196 | -0.09(-2.97%) |
Jan 25, 2017 | 2.990 | 3.060 | 2.960 | 3.030 | 7,986,126 | +0.10(+3.41%) |
Jan 24, 2017 | 2.850 | 2.980 | 2.850 | 2.930 | 8,294,591 | +0.08(+2.81%) |
Jan 23, 2017 | 3.000 | 3.010 | 2.840 | 2.850 | 14,625,964 | -0.22(-7.17%) |
Jan 20, 2017 | 3.180 | 3.210 | 3.070 | 3.070 | 10,223,350 | -0.04(-1.29%) |
Jan 19, 2017 | 3.230 | 3.270 | 3.110 | 3.110 | 7,376,038 | -0.14(-4.31%) |
Jan 18, 2017 | 3.260 | 3.330 | 3.225 | 3.250 | 6,264,221 | -0.08(-2.40%) |
Jan 17, 2017 | 3.400 | 3.440 | 3.320 | 3.330 | 5,639,621 | -0.03(-0.89%) |
Jan 13, 2017 | 3.360 | 3.360 | 3.360 | 0 | -0.09(-2.61%) | |
Jan 12, 2017 | 3.590 | 3.630 | 3.420 | 3.450 | 6,417,935 | -0.09(-2.54%) |
Jan 11, 2017 | 3.400 | 3.570 | 3.360 | 3.540 | 10,258,033 | +0.17(+5.04%) |
Jan 10, 2017 | 3.320 | 3.370 | 3.240 | 3.370 | 8,739,035 | +0.07(+2.12%) |
Jan 09, 2017 | 3.330 | 3.380 | 3.230 | 3.300 | 10,962,215 | -0.12(-3.51%) |
Jan 06, 2017 | 3.500 | 3.510 | 3.380 | 3.420 | 8,063,468 | -0.09(-2.56%) |
Jan 05, 2017 | 3.600 | 3.600 | 3.470 | 3.510 | 7,919,782 | +0.00(+0.00%) |
Jan 04, 2017 | 3.560 | 3.610 | 3.500 | 3.510 | 8,871,681 | -0.08(-2.23%) |
Jan 03, 2017 | 3.640 | 3.730 | 3.450 | 3.590 | 15,486,101 | +0.18(+5.28%) |
Dec 30, 2016 | 3.410 | 3.410 | 3.410 | 0 | -0.11(-3.12%) | |
Dec 29, 2016 | 3.560 | 3.600 | 3.470 | 3.520 | 5,958,446 | +0.00(+0.00%) |
Dec 28, 2016 | 3.630 | 3.640 | 3.420 | 3.520 | 7,825,148 | -0.03(-0.85%) |
Dec 27, 2016 | 3.510 | 3.670 | 3.480 | 3.550 | 10,082,087 | +0.16(+4.72%) |
Dec 23, 2016 | 3.390 | 3.390 | 3.390 | 0 | -0.03(-0.88%) | |
Dec 22, 2016 | 3.550 | 3.580 | 3.400 | 3.420 | 8,111,731 | -0.11(-3.12%) |
Dec 21, 2016 | 3.770 | 3.770 | 3.500 | 3.530 | 9,560,814 | -0.19(-5.11%) |
Dec 20, 2016 | 3.770 | 3.840 | 3.650 | 3.720 | 9,677,461 | +0.01(+0.27%) |
Dec 19, 2016 | 3.750 | 3.820 | 3.690 | 3.710 | 8,209,193 | +0.04(+1.09%) |
Dec 16, 2016 | 3.740 | 3.850 | 3.600 | 3.670 | 13,648,782 | +0.10(+2.80%) |
Dec 15, 2016 | 3.450 | 3.620 | 3.370 | 3.570 | 11,758,543 | +0.12(+3.48%) |
Dec 14, 2016 | 3.660 | 3.770 | 3.440 | 3.450 | 15,585,548 | -0.35(-9.21%) |
Dec 13, 2016 | 4.060 | 4.090 | 3.530 | 3.800 | 22,922,600 | -0.13(-3.31%) |
Dec 12, 2016 | 4.460 | 4.590 | 3.840 | 3.930 | 44,825,988 | +0.12(+3.15%) |
Dec 09, 2016 | 3.460 | 3.940 | 3.450 | 3.810 | 41,256,120 | +0.41(+12.06%) |
Dec 08, 2016 | 3.190 | 3.400 | 3.130 | 3.400 | 14,403,125 | +0.29(+9.32%) |
Dec 07, 2016 | 3.170 | 3.225 | 3.080 | 3.110 | 9,938,229 | -0.07(-2.20%) |
Dec 06, 2016 | 3.020 | 3.240 | 2.980 | 3.180 | 11,725,381 | +0.08(+2.58%) |
Dec 05, 2016 | 3.100 | 3.165 | 3.040 | 3.100 | 11,520,584 | +0.15(+5.08%) |
Dec 02, 2016 | 3.050 | 3.120 | 2.900 | 2.950 | 13,339,818 | -0.13(-4.22%) |
Dec 01, 2016 | 3.050 | 3.330 | 2.970 | 3.080 | 39,219,912 | +0.29(+10.39%) |
Nov 30, 2016 | 2.880 | 2.900 | 2.720 | 2.790 | 25,270,030 | +0.34(+13.88%) |
Nov 29, 2016 | 2.480 | 2.510 | 2.370 | 2.450 | 9,798,017 | -0.10(-3.92%) |
Nov 28, 2016 | 2.640 | 2.680 | 2.520 | 2.550 | 6,848,579 | -0.05(-1.92%) |
Nov 25, 2016 | 2.710 | 2.800 | 2.570 | 2.600 | 8,045,928 | -0.14(-5.11%) |
Nov 23, 2016 | 2.740 | 2.740 | 2.740 | 0 | +0.24(+9.60%) | |
Nov 22, 2016 | 2.550 | 2.560 | 2.360 | 2.500 | 14,615,366 | +0.04(+1.63%) |
Nov 21, 2016 | 2.380 | 2.470 | 2.340 | 2.460 | 10,452,949 | +0.11(+4.68%) |
Nov 18, 2016 | 2.310 | 2.380 | 2.280 | 2.350 | 6,449,340 | +0.05(+2.17%) |
Nov 17, 2016 | 2.320 | 2.390 | 2.300 | 2.300 | 6,534,391 | +0.01(+0.44%) |
Nov 16, 2016 | 2.370 | 2.390 | 2.220 | 2.290 | 9,865,151 | +0.00(+0.00%) |
Nov 15, 2016 | 2.220 | 2.340 | 2.190 | 2.290 | 7,596,572 | +0.12(+5.53%) |
Nov 14, 2016 | 2.170 | 2.210 | 2.090 | 2.170 | 6,212,037 | -0.04(-1.81%) |
Nov 11, 2016 | 2.190 | 2.220 | 2.090 | 2.210 | 6,778,256 | -0.01(-0.45%) |
Nov 10, 2016 | 2.200 | 2.260 | 2.120 | 2.220 | 8,710,075 | +0.03(+1.37%) |
Nov 09, 2016 | 1.970 | 2.220 | 1.970 | 2.190 | 8,057,641 | +0.17(+8.42%) |
Nov 08, 2016 | 2.060 | 2.110 | 2.010 | 2.020 | 3,661,968 | -0.06(-2.88%) |
Nov 07, 2016 | 2.050 | 2.100 | 2.040 | 2.080 | 3,668,665 | +0.06(+2.97%) |
Nov 04, 2016 | 2.000 | 2.060 | 1.950 | 2.020 | 6,162,903 | +0.00(+0.00%) |
Nov 03, 2016 | 2.030 | 2.090 | 2.000 | 2.020 | 4,687,407 | -0.01(-0.49%) |
Nov 02, 2016 | 2.100 | 2.100 | 2.000 | 2.030 | 5,222,417 | -0.10(-4.69%) |