Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.920 | 2.920 | 2.800 | 2.890 | 152,280 | +0.02(+0.70%) |
Nov 29, 2017 | 2.970 | 2.980 | 2.801 | 2.870 | 255,808 | -0.09(-3.04%) |
Nov 28, 2017 | 3.140 | 3.250 | 2.810 | 2.960 | 657,047 | -0.12(-3.90%) |
Nov 27, 2017 | 3.300 | 3.600 | 2.780 | 3.080 | 2,847,135 | +0.47(+18.01%) |
Nov 24, 2017 | 2.720 | 2.720 | 2.560 | 2.610 | 154,487 | -0.08(-2.97%) |
Nov 22, 2017 | 2.670 | 2.800 | 2.540 | 2.690 | 528,570 | +0.00(+0.00%) |
Nov 21, 2017 | 2.590 | 2.771 | 2.539 | 2.690 | 722,514 | +0.08(+3.07%) |
Nov 20, 2017 | 2.450 | 2.640 | 2.360 | 2.610 | 900,504 | +0.16(+6.53%) |
Nov 17, 2017 | 2.510 | 2.569 | 2.400 | 2.450 | 183,202 | -0.05(-2.00%) |
Nov 16, 2017 | 2.400 | 2.640 | 2.400 | 2.500 | 329,261 | +0.10(+4.17%) |
Nov 15, 2017 | 2.400 | 2.520 | 2.300 | 2.400 | 235,122 | +0.00(+0.00%) |
Nov 14, 2017 | 2.450 | 2.580 | 2.341 | 2.400 | 321,512 | -0.07(-2.83%) |
Nov 13, 2017 | 2.580 | 2.717 | 2.450 | 2.470 | 502,276 | -0.07(-2.76%) |
Nov 10, 2017 | 2.170 | 2.940 | 2.170 | 2.540 | 1,634,614 | +0.36(+16.51%) |
Nov 09, 2017 | 2.400 | 2.470 | 2.110 | 2.180 | 632,357 | -0.27(-11.02%) |
Nov 08, 2017 | 2.620 | 2.660 | 2.440 | 2.450 | 594,446 | -0.15(-5.77%) |
Nov 07, 2017 | 2.800 | 2.910 | 2.510 | 2.600 | 1,171,695 | -0.41(-13.62%) |
Nov 06, 2017 | 3.900 | 3.950 | 2.770 | 3.010 | 2,311,106 | -0.98(-24.56%) |
Nov 03, 2017 | 4.250 | 4.450 | 3.700 | 3.990 | 2,742,497 | -0.10(-2.44%) |
Nov 02, 2017 | 4.350 | 3.400 | 4.090 | 3,588,662 | +0.72(+21.36%) | |
Nov 01, 2017 | 3.210 | 3.430 | 3.210 | 3.370 | 1,382,541 | +0.21(+6.65%) |
Oct 31, 2017 | 2.880 | 3.289 | 2.880 | 3.160 | 1,012,505 | +0.27(+9.34%) |
Oct 30, 2017 | 2.750 | 2.949 | 2.740 | 2.890 | 199,852 | +0.10(+3.58%) |
Oct 27, 2017 | 2.930 | 2.980 | 2.740 | 2.790 | 484,566 | -0.15(-5.10%) |
Oct 26, 2017 | 2.940 | 3.010 | 2.910 | 2.940 | 281,267 | -0.01(-0.34%) |
Oct 25, 2017 | 3.070 | 3.070 | 2.890 | 2.950 | 426,348 | +0.01(+0.34%) |
Oct 24, 2017 | 3.040 | 3.087 | 2.850 | 2.940 | 480,094 | -0.13(-4.23%) |
Oct 23, 2017 | 3.090 | 3.250 | 3.006 | 3.070 | 501,527 | -0.01(-0.20%) |
Oct 20, 2017 | 3.030 | 3.129 | 2.970 | 3.076 | 273,666 | +0.04(+1.19%) |
Oct 19, 2017 | 3.020 | 3.180 | 2.910 | 3.040 | 371,065 | -0.01(-0.33%) |
Oct 18, 2017 | 3.020 | 3.330 | 2.810 | 3.050 | 1,244,553 | +0.02(+0.66%) |
Oct 17, 2017 | 3.180 | 3.229 | 2.910 | 3.030 | 714,748 | -0.20(-6.19%) |
Oct 16, 2017 | 3.300 | 3.400 | 3.100 | 3.230 | 604,554 | -0.06(-1.82%) |
Oct 13, 2017 | 3.470 | 3.820 | 3.130 | 3.290 | 3,166,193 | -0.21(-6.00%) |
Oct 12, 2017 | 3.400 | 3.590 | 3.260 | 3.500 | 2,083,762 | +0.21(+6.38%) |
Oct 11, 2017 | 2.870 | 3.540 | 2.821 | 3.290 | 5,050,941 | +0.43(+15.03%) |
Oct 10, 2017 | 3.000 | 3.040 | 2.750 | 2.860 | 993,869 | -0.14(-4.67%) |
Oct 09, 2017 | 2.960 | 3.140 | 2.840 | 3.000 | 1,720,426 | +0.22(+7.91%) |
Oct 06, 2017 | 2.640 | 3.490 | 2.450 | 2.780 | 5,947,797 | +0.11(+4.12%) |
Oct 05, 2017 | 2.800 | 3.150 | 2.400 | 2.670 | 4,049,455 | -0.58(-17.85%) |
Oct 04, 2017 | 3.900 | 5.440 | 3.100 | 3.250 | 28,910,912 | +0.09(+2.85%) |
Oct 03, 2017 | 1.510 | 3.270 | 1.507 | 3.160 | 8,841,502 | +1.65(+109.27%) |
Oct 02, 2017 | 1.510 | 1.530 | 1.450 | 1.510 | 110,711 | +0.04(+2.72%) |
Sep 29, 2017 | 1.510 | 1.520 | 1.470 | 1.470 | 185,418 | -0.02(-1.34%) |
Sep 28, 2017 | 1.450 | 1.530 | 1.450 | 1.490 | 93,965 | +0.04(+2.76%) |
Sep 27, 2017 | 1.420 | 1.470 | 1.400 | 1.450 | 43,639 | +0.02(+1.40%) |
Sep 26, 2017 | 1.440 | 1.440 | 1.400 | 1.430 | 85,355 | +0.01(+0.70%) |
Sep 25, 2017 | 1.430 | 1.440 | 1.420 | 1.420 | 64,487 | -0.02(-1.39%) |
Sep 22, 2017 | 1.460 | 1.470 | 1.420 | 1.440 | 94,833 | -0.02(-1.37%) |
Sep 21, 2017 | 1.450 | 1.500 | 1.450 | 1.460 | 56,252 | +0.01(+0.69%) |
Sep 20, 2017 | 1.480 | 1.519 | 1.421 | 1.450 | 167,770 | -0.04(-2.68%) |
Sep 19, 2017 | 1.550 | 1.550 | 1.460 | 1.490 | 112,666 | -0.01(-0.55%) |
Sep 18, 2017 | 1.550 | 1.630 | 1.450 | 1.498 | 501,496 | -0.03(-2.07%) |
Sep 15, 2017 | 1.440 | 1.554 | 1.400 | 1.530 | 751,644 | +0.13(+9.29%) |
Sep 14, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 99,393 | +0.00(+0.00%) |
Sep 13, 2017 | 1.420 | 1.420 | 1.390 | 1.400 | 69,823 | -0.02(-1.41%) |
Sep 12, 2017 | 1.450 | 1.450 | 1.400 | 1.420 | 105,923 | -0.01(-0.70%) |
Sep 11, 2017 | 1.400 | 1.460 | 1.350 | 1.430 | 344,328 | +0.08(+5.93%) |
Sep 08, 2017 | 1.350 | 1.380 | 1.320 | 1.350 | 57,210 | -0.02(-1.80%) |
Sep 07, 2017 | 1.330 | 1.397 | 1.330 | 1.375 | 86,450 | -0.01(-0.38%) |
Sep 06, 2017 | 1.380 | 1.390 | 1.320 | 1.380 | 226,305 | -0.01(-0.72%) |
Sep 05, 2017 | 1.400 | 1.410 | 1.380 | 1.390 | 81,247 | -0.01(-0.71%) |
Sep 01, 2017 | 1.400 | 1.435 | 1.380 | 1.400 | 93,084 | -0.02(-1.41%) |
Aug 31, 2017 | 1.380 | 1.469 | 1.370 | 1.420 | 327,312 | +0.03(+2.16%) |
Aug 30, 2017 | 1.360 | 1.415 | 1.360 | 1.390 | 156,537 | +0.00(+0.36%) |
Aug 29, 2017 | 1.410 | 1.440 | 1.330 | 1.385 | 203,537 | -0.04(-3.15%) |
Aug 28, 2017 | 1.410 | 1.442 | 1.390 | 1.430 | 74,866 | +0.00(+0.00%) |
Aug 25, 2017 | 1.400 | 1.450 | 1.385 | 1.430 | 189,483 | +0.02(+1.42%) |
Aug 24, 2017 | 1.470 | 1.470 | 1.380 | 1.410 | 238,139 | -0.06(-4.08%) |
Aug 23, 2017 | 1.480 | 1.500 | 1.440 | 1.470 | 177,042 | +0.00(+0.00%) |
Aug 22, 2017 | 1.500 | 1.570 | 1.430 | 1.470 | 937,131 | +0.07(+5.00%) |
Aug 21, 2017 | 1.450 | 1.450 | 1.380 | 1.400 | 224,726 | -0.04(-2.78%) |
Aug 18, 2017 | 1.470 | 1.470 | 1.380 | 1.440 | 223,611 | +0.02(+1.41%) |
Aug 17, 2017 | 1.510 | 1.510 | 1.410 | 1.420 | 291,111 | -0.05(-3.40%) |
Aug 16, 2017 | 1.400 | 1.520 | 1.360 | 1.470 | 645,748 | +0.06(+4.25%) |
Aug 15, 2017 | 1.320 | 1.450 | 1.320 | 1.410 | 473,064 | +0.07(+4.84%) |
Aug 14, 2017 | 1.320 | 1.400 | 1.320 | 1.345 | 425,511 | +0.04(+3.46%) |
Aug 11, 2017 | 1.290 | 1.490 | 1.250 | 1.300 | 555,850 | +0.04(+3.17%) |
Aug 10, 2017 | 1.350 | 1.420 | 1.250 | 1.260 | 642,829 | -0.14(-10.00%) |
Aug 09, 2017 | 1.520 | 1.550 | 1.360 | 1.400 | 532,621 | -0.05(-3.45%) |
Aug 08, 2017 | 1.640 | 1.690 | 1.410 | 1.450 | 1,435,782 | -0.21(-12.64%) |
Aug 07, 2017 | 1.640 | 1.760 | 1.630 | 1.660 | 1,481,391 | -0.02(-1.19%) |
Aug 04, 2017 | 1.560 | 1.760 | 1.520 | 1.680 | 3,947,583 | +0.19(+12.75%) |
Aug 03, 2017 | 2.270 | 2.367 | 1.450 | 1.490 | 6,482,486 | -0.66(-30.70%) |
Aug 02, 2017 | 1.600 | 2.390 | 1.600 | 2.150 | 10,792,647 | +0.55(+34.37%) |
Aug 01, 2017 | 1.300 | 1.610 | 1.268 | 1.600 | 1,078,126 | +0.31(+24.11%) |
Jul 31, 2017 | 1.260 | 1.299 | 1.240 | 1.289 | 118,762 | -0.00(-0.05%) |
Jul 28, 2017 | 1.260 | 1.300 | 1.220 | 1.290 | 166,544 | +0.01(+0.78%) |
Jul 27, 2017 | 1.280 | 1.320 | 1.200 | 1.280 | 377,097 | +0.05(+4.07%) |
Jul 26, 2017 | 1.280 | 1.300 | 1.160 | 1.230 | 401,046 | +0.01(+0.82%) |
Jul 25, 2017 | 1.170 | 1.220 | 1.170 | 1.220 | 165,794 | +0.05(+4.27%) |
Jul 24, 2017 | 1.200 | 1.250 | 1.160 | 1.170 | 94,795 | -0.03(-2.50%) |
Jul 21, 2017 | 1.260 | 1.260 | 1.165 | 1.200 | 85,973 | -0.01(-0.83%) |
Jul 20, 2017 | 1.170 | 1.273 | 1.100 | 1.210 | 234,383 | +0.03(+2.54%) |
Jul 19, 2017 | 1.220 | 1.248 | 1.080 | 1.180 | 236,281 | -0.06(-4.84%) |
Jul 18, 2017 | 1.300 | 1.350 | 1.220 | 1.240 | 137,726 | -0.02(-1.59%) |
Jul 17, 2017 | 1.300 | 1.320 | 1.241 | 1.260 | 135,675 | +0.03(+2.44%) |
Jul 14, 2017 | 1.360 | 1.360 | 1.230 | 1.230 | 173,825 | -0.08(-6.11%) |
Jul 13, 2017 | 1.240 | 1.340 | 1.230 | 1.310 | 149,608 | +0.06(+4.80%) |
Jul 12, 2017 | 1.230 | 1.260 | 1.180 | 1.250 | 159,532 | +0.01(+0.81%) |
Jul 11, 2017 | 1.310 | 1.310 | 1.240 | 1.240 | 282,565 | -0.09(-6.77%) |
Jul 10, 2017 | 1.420 | 1.420 | 1.290 | 1.330 | 258,101 | -0.05(-3.62%) |
Jul 07, 2017 | 1.430 | 1.430 | 1.350 | 1.380 | 229,488 | -0.03(-2.13%) |
Jul 06, 2017 | 1.520 | 1.540 | 1.321 | 1.410 | 581,567 | -0.02(-1.40%) |
Jul 05, 2017 | 1.580 | 1.580 | 1.390 | 1.430 | 892,259 | +0.12(+9.16%) |
Jul 03, 2017 | 1.370 | 1.400 | 1.220 | 1.310 | 199,733 | -0.11(-7.75%) |
Jun 30, 2017 | 1.440 | 1.470 | 1.360 | 1.420 | 317,671 | -0.03(-2.07%) |
Jun 29, 2017 | 1.510 | 1.521 | 1.440 | 1.450 | 189,995 | -0.08(-5.45%) |
Jun 28, 2017 | 1.490 | 1.530 | 1.440 | 1.534 | 346,214 | +0.04(+2.93%) |
Jun 27, 2017 | 1.510 | 1.540 | 1.451 | 1.490 | 204,284 | -0.03(-1.97%) |
Jun 26, 2017 | 1.530 | 1.600 | 1.490 | 1.520 | 123,010 | -0.02(-1.30%) |
Jun 23, 2017 | 1.520 | 1.570 | 1.480 | 1.540 | 162,588 | +0.01(+0.65%) |
Jun 22, 2017 | 1.480 | 1.550 | 1.420 | 1.530 | 218,635 | +0.05(+3.38%) |
Jun 21, 2017 | 1.570 | 1.570 | 1.410 | 1.480 | 436,537 | -0.04(-2.63%) |
Jun 20, 2017 | 1.580 | 1.590 | 1.520 | 1.520 | 374,376 | -0.07(-4.40%) |
Jun 19, 2017 | 1.670 | 1.680 | 1.580 | 1.590 | 320,573 | -0.07(-4.22%) |
Jun 16, 2017 | 1.740 | 1.790 | 1.590 | 1.660 | 432,687 | -0.10(-5.68%) |
Jun 15, 2017 | 1.830 | 1.900 | 1.680 | 1.760 | 1,008,664 | -0.04(-2.22%) |
Jun 14, 2017 | 1.890 | 2.130 | 1.760 | 1.800 | 10,789,987 | +0.26(+16.88%) |
Jun 13, 2017 | 1.560 | 1.570 | 1.510 | 1.540 | 140,891 | -0.02(-1.28%) |
Jun 12, 2017 | 1.620 | 1.620 | 1.500 | 1.560 | 190,475 | -0.07(-4.29%) |
Jun 09, 2017 | 1.710 | 1.710 | 1.530 | 1.630 | 269,158 | +0.02(+1.24%) |
Jun 08, 2017 | 1.650 | 1.670 | 1.440 | 1.610 | 596,900 | -0.06(-3.59%) |
Jun 07, 2017 | 1.800 | 1.800 | 1.650 | 1.670 | 308,882 | -0.09(-5.11%) |
Jun 06, 2017 | 1.910 | 1.910 | 1.720 | 1.760 | 348,678 | -0.07(-3.83%) |
Jun 05, 2017 | 1.810 | 1.860 | 1.800 | 1.830 | 333,335 | -0.06(-3.17%) |
Jun 02, 2017 | 1.940 | 1.970 | 1.870 | 1.890 | 273,775 | -0.04(-2.07%) |
Jun 01, 2017 | 1.980 | 2.050 | 1.910 | 1.930 | 241,201 | -0.06(-3.02%) |
May 31, 2017 | 2.050 | 2.050 | 1.930 | 1.990 | 325,609 | -0.08(-3.86%) |
May 30, 2017 | 1.890 | 2.130 | 1.890 | 2.070 | 1,044,036 | +0.15(+7.81%) |
May 26, 2017 | 1.920 | 1.950 | 1.870 | 1.920 | 249,514 | +0.01(+0.52%) |
May 25, 2017 | 2.000 | 2.000 | 1.860 | 1.910 | 634,606 | -0.11(-5.45%) |
May 24, 2017 | 2.070 | 2.089 | 1.940 | 2.020 | 361,331 | -0.07(-3.35%) |
May 23, 2017 | 2.050 | 2.100 | 1.920 | 2.090 | 756,074 | +0.02(+0.97%) |
May 22, 2017 | 2.100 | 2.480 | 2.000 | 2.070 | 6,465,284 | +0.17(+8.95%) |
May 19, 2017 | 1.830 | 1.950 | 1.810 | 1.900 | 454,954 | +0.02(+1.06%) |
May 18, 2017 | 1.880 | 1.900 | 1.700 | 1.880 | 627,580 | -0.04(-2.08%) |
May 17, 2017 | 2.070 | 2.100 | 1.900 | 1.920 | 1,123,979 | -0.12(-5.88%) |
May 16, 2017 | 2.090 | 2.140 | 1.928 | 2.040 | 647,989 | +0.07(+3.55%) |
May 15, 2017 | 2.130 | 2.240 | 1.900 | 1.970 | 1,055,427 | -0.09(-4.37%) |
May 12, 2017 | 2.270 | 2.277 | 2.020 | 2.060 | 849,984 | -0.12(-5.50%) |
May 11, 2017 | 2.320 | 2.640 | 2.060 | 2.180 | 4,586,951 | -0.23(-9.54%) |
May 10, 2017 | 2.600 | 3.840 | 2.380 | 2.410 | 19,696,396 | +0.45(+22.96%) |
May 09, 2017 | 1.900 | 2.140 | 1.830 | 1.960 | 2,637,865 | +0.18(+10.11%) |
May 08, 2017 | 1.750 | 1.930 | 1.700 | 1.780 | 1,033,600 | +0.01(+0.56%) |
May 05, 2017 | 1.880 | 1.990 | 1.660 | 1.770 | 1,068,047 | -0.16(-8.29%) |
May 04, 2017 | 2.300 | 2.340 | 1.841 | 1.930 | 2,728,594 | -0.17(-8.10%) |
May 03, 2017 | 2.140 | 2.550 | 2.020 | 2.100 | 6,464,651 | +0.10(+5.00%) |
May 02, 2017 | 2.200 | 2.360 | 1.820 | 2.000 | 8,749,034 | -0.40(-16.67%) |
May 01, 2017 | 1.630 | 2.870 | 1.430 | 2.400 | 19,612,080 | +1.04(+76.47%) |
Apr 28, 2017 | 1.590 | 1.930 | 1.337 | 1.360 | 6,731,869 | -0.19(-12.26%) |
Apr 27, 2017 | 1.100 | 2.180 | 0.9000 | 1.550 | 27,413,752 | +0.33(+27.05%) |
Apr 26, 2017 | 0.4400 | 1.500 | 0.4400 | 1.220 | 7,388,411 | +0.78(+179.18%) |
Apr 25, 2017 | 0.3928 | 0.4550 | 0.3131 | 0.4370 | 28,263 | +0.02(+4.05%) |
Apr 24, 2017 | 0.4600 | 0.5039 | 0.2900 | 0.4200 | 61,535 | -0.03(-6.67%) |
Apr 21, 2017 | 0.4800 | 0.4800 | 0.3609 | 0.4500 | 60,564 | -0.03(-6.25%) |
Apr 20, 2017 | 0.5190 | 0.5449 | 0.4500 | 0.4800 | 49,074 | -0.05(-9.42%) |
Apr 19, 2017 | 0.5400 | 0.6300 | 0.5100 | 0.5299 | 50,741 | -0.01(-1.87%) |
Apr 18, 2017 | 0.5500 | 0.6200 | 0.4800 | 0.5400 | 264,202 | +0.03(+5.88%) |
Apr 17, 2017 | 0.4900 | 0.5499 | 0.4000 | 0.5100 | 124,003 | +0.12(+30.77%) |
Apr 13, 2017 | 0.3950 | 0.5000 | 0.3500 | 0.3900 | 137,485 | -0.05(-11.36%) |
Apr 12, 2017 | 0.5400 | 0.5500 | 0.4150 | 0.4400 | 45,518 | -0.10(-18.53%) |
Apr 11, 2017 | 0.5500 | 0.5501 | 0.5401 | 0.5401 | 59,267 | +0.00(+0.02%) |
Apr 10, 2017 | 0.5500 | 0.5501 | 0.5400 | 0.5400 | 49,877 | -0.02(-3.57%) |
Apr 07, 2017 | 0.5800 | 0.6000 | 0.5505 | 0.5600 | 61,708 | -0.06(-9.55%) |
Apr 06, 2017 | 0.6500 | 0.6600 | 0.5700 | 0.6191 | 6,692 | -0.03(-4.77%) |
Apr 05, 2017 | 0.6501 | 0.6501 | 0.6501 | 0.6501 | 1,109 | -0.03(-4.40%) |
Apr 04, 2017 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 22,686 | +0.03(+4.62%) |
Apr 03, 2017 | 0.6501 | 0.6700 | 0.6500 | 0.6500 | 6,155 | -0.03(-4.41%) |
Mar 31, 2017 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 21,976 | +0.03(+4.62%) |
Mar 30, 2017 | 0.6600 | 0.7000 | 0.5800 | 0.6500 | 15,958 | +0.00(+0.00%) |
Mar 29, 2017 | 0.6501 | 0.6501 | 0.6500 | 0.6500 | 4,215 | +0.00(+0.00%) |
Mar 28, 2017 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 11,162 | -0.05(-7.14%) |
Mar 27, 2017 | 0.6587 | 0.7000 | 0.6500 | 0.7000 | 11,206 | +0.04(+6.51%) |
Mar 24, 2017 | 0.6580 | 0.6580 | 0.6572 | 0.6572 | 2,481 | -0.02(-3.34%) |
Mar 23, 2017 | 0.6322 | 0.6900 | 0.6322 | 0.6799 | 4,876 | +0.02(+2.75%) |
Mar 22, 2017 | 0.6616 | 0.6800 | 0.6616 | 0.6617 | 1,901 | +0.03(+5.02%) |
Mar 21, 2017 | 0.6300 | 0.6301 | 0.6300 | 0.6301 | 1,601 | +0.00(+0.02%) |
Mar 20, 2017 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 641 | +0.00(+0.00%) |
Mar 17, 2017 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 1,139 | -0.01(-1.56%) |
Mar 16, 2017 | 0.6660 | 0.6660 | 0.6000 | 0.6400 | 22,836 | -0.03(-3.88%) |
Mar 15, 2017 | 0.7700 | 0.7700 | 0.6658 | 0.6658 | 2,517 | -0.02(-3.51%) |
Mar 14, 2017 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 3,006 | +0.02(+2.99%) |
Mar 13, 2017 | 0.6500 | 0.7400 | 0.6500 | 0.6700 | 26,057 | +0.02(+3.09%) |
Mar 10, 2017 | 0.7136 | 0.7600 | 0.6490 | 0.6499 | 29,772 | -0.09(-12.18%) |
Mar 08, 2017 | 0.7400 | 0.7400 | 0.7400 | 127 | -0.02(-2.53%) | |
Mar 07, 2017 | 0.7203 | 0.7592 | 0.7120 | 0.7592 | 15,483 | +0.02(+3.10%) |
Mar 06, 2017 | 0.7236 | 0.7600 | 0.7141 | 0.7364 | 29,037 | -0.02(-2.05%) |
Mar 03, 2017 | 0.7518 | 0.7518 | 0.7518 | 0.7518 | 176 | +0.03(+4.40%) |
Mar 02, 2017 | 0.7312 | 0.7312 | 0.7201 | 0.7201 | 1,459 | -0.01(-1.36%) |
Mar 01, 2017 | 0.6942 | 0.7316 | 0.6942 | 0.7300 | 17,090 | +0.05(+7.35%) |
Feb 28, 2017 | 0.6900 | 0.6924 | 0.6605 | 0.6800 | 8,600 | -0.02(-2.86%) |
Feb 27, 2017 | 0.7000 | 0.7000 | 0.6757 | 0.7000 | 4,816 | +0.03(+4.14%) |
Feb 24, 2017 | 0.7700 | 0.7700 | 0.6700 | 0.6722 | 24,082 | -0.07(-9.21%) |
Feb 23, 2017 | 0.7899 | 0.7899 | 0.7404 | 0.7404 | 2,276 | -0.05(-6.28%) |
Feb 22, 2017 | 0.8000 | 0.8000 | 0.7354 | 0.7900 | 1,070 | +0.02(+2.60%) |
Feb 21, 2017 | 0.7436 | 0.7700 | 0.7436 | 0.7700 | 995 | -0.01(-1.22%) |
Feb 15, 2017 | 0.7795 | 0.7795 | 0.7795 | 0 | -0.00(-0.06%) | |
Feb 14, 2017 | 0.7997 | 0.7997 | 0.7800 | 0.7800 | 3,783 | +0.04(+4.70%) |
Feb 13, 2017 | 0.7850 | 0.7850 | 0.6959 | 0.7450 | 10,994 | -0.07(-8.02%) |
Feb 10, 2017 | 0.7110 | 0.8100 | 0.7110 | 0.8100 | 3,654 | +0.06(+8.00%) |
Feb 09, 2017 | 0.7600 | 0.7600 | 0.7350 | 0.7500 | 1,396 | +0.05(+7.14%) |
Feb 08, 2017 | 0.7000 | 0.7200 | 0.6999 | 0.7000 | 23,516 | -0.02(-2.93%) |
Feb 07, 2017 | 0.7500 | 0.7836 | 0.7208 | 0.7211 | 11,993 | -0.01(-1.08%) |
Feb 06, 2017 | 0.7200 | 0.7290 | 0.7200 | 0.7290 | 1,007 | -0.01(-1.49%) |
Feb 03, 2017 | 0.6905 | 0.7400 | 0.6905 | 0.7400 | 14,151 | +0.02(+2.78%) |
Feb 02, 2017 | 0.7999 | 0.7999 | 0.6900 | 0.7200 | 4,150 | -0.04(-4.67%) |
Feb 01, 2017 | 0.7400 | 0.8000 | 0.7100 | 0.7553 | 6,324 | +0.01(+0.71%) |
Jan 31, 2017 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 7,169 | -0.06(-7.41%) |
Jan 30, 2017 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 551 | +0.00(+0.00%) |
Jan 27, 2017 | 0.7703 | 0.8100 | 0.7703 | 0.8100 | 5,763 | +0.00(+0.00%) |
Jan 26, 2017 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 2,752 | +0.01(+1.25%) |
Jan 25, 2017 | 0.8000 | 0.8170 | 0.7995 | 0.8000 | 5,656 | +0.00(+0.00%) |
Jan 24, 2017 | 0.8500 | 0.8500 | 0.7713 | 0.8000 | 13,065 | -0.02(-2.44%) |
Jan 23, 2017 | 0.8400 | 0.8425 | 0.8000 | 0.8200 | 9,482 | +0.07(+9.33%) |
Jan 20, 2017 | 0.7501 | 0.9282 | 0.7350 | 0.7500 | 64,764 | -0.10(-12.28%) |
Jan 19, 2017 | 0.8000 | 0.8700 | 0.7226 | 0.8550 | 24,695 | +0.11(+15.52%) |
Jan 18, 2017 | 0.7200 | 0.7700 | 0.7200 | 0.7401 | 8,143 | +0.02(+2.79%) |
Jan 17, 2017 | 0.7000 | 0.7200 | 0.6715 | 0.7200 | 1,302 | +0.00(+0.17%) |
Jan 13, 2017 | 0.7188 | 0.7188 | 0.7188 | 0 | -0.05(-6.65%) | |
Jan 12, 2017 | 0.7136 | 0.7700 | 0.7136 | 0.7700 | 544 | +0.00(+0.00%) |
Jan 11, 2017 | 0.7014 | 0.7700 | 0.7000 | 0.7700 | 2,239 | +0.05(+6.94%) |
Jan 10, 2017 | 0.7500 | 0.7500 | 0.7035 | 0.7200 | 2,837 | -0.03(-4.00%) |
Jan 09, 2017 | 0.7500 | 0.7700 | 0.6901 | 0.7500 | 23,122 | +0.00(+0.00%) |
Jan 06, 2017 | 0.6700 | 0.7648 | 0.6700 | 0.7500 | 33,287 | +0.09(+13.64%) |
Jan 05, 2017 | 0.7248 | 0.7248 | 0.6400 | 0.6600 | 38,905 | -0.10(-13.16%) |
Jan 04, 2017 | 0.6700 | 0.7600 | 0.6500 | 0.7600 | 2,901 | +0.10(+15.15%) |
Jan 03, 2017 | 0.7232 | 0.7512 | 0.6600 | 0.6600 | 35,309 | -0.06(-8.97%) |
Dec 30, 2016 | 0.7250 | 0.7250 | 0.7250 | 0 | -0.06(-7.05%) | |
Dec 29, 2016 | 0.7900 | 0.7900 | 0.7762 | 0.7800 | 22,292 | -0.01(-1.27%) |
Dec 28, 2016 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 18,435 | -0.08(-9.20%) |
Dec 27, 2016 | 0.8724 | 0.8724 | 0.8200 | 0.8700 | 5,660 | +0.04(+4.82%) |
Dec 23, 2016 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.01(-1.19%) | |
Dec 22, 2016 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 234 | +0.04(+5.00%) |
Dec 21, 2016 | 0.8101 | 0.8700 | 0.7553 | 0.8000 | 32,510 | -0.03(-3.61%) |
Dec 20, 2016 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,000 | +0.00(+0.00%) |
Dec 19, 2016 | 0.8400 | 0.8526 | 0.8000 | 0.8300 | 1,515 | +0.03(+3.75%) |
Dec 16, 2016 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 212 | -0.04(-4.37%) |
Dec 15, 2016 | 0.8200 | 0.8400 | 0.7700 | 0.8366 | 13,769 | +0.01(+1.41%) |
Dec 14, 2016 | 0.8150 | 0.8250 | 0.8100 | 0.8250 | 5,796 | -0.01(-0.60%) |
Dec 13, 2016 | 0.8000 | 0.8301 | 0.8000 | 0.8300 | 5,415 | -0.01(-1.19%) |
Dec 12, 2016 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 6,716 | -0.01(-1.18%) |
Dec 09, 2016 | 0.8600 | 0.8700 | 0.8054 | 0.8500 | 7,955 | +0.00(+0.00%) |
Dec 08, 2016 | 0.8200 | 0.9200 | 0.8200 | 0.8500 | 8,287 | -0.01(-1.16%) |
Dec 07, 2016 | 0.8300 | 0.9000 | 0.8200 | 0.8600 | 6,903 | +0.04(+4.88%) |
Dec 06, 2016 | 0.8230 | 0.8400 | 0.8100 | 0.8200 | 5,570 | -0.04(-4.65%) |
Dec 05, 2016 | 0.8600 | 0.8900 | 0.7570 | 0.8600 | 29,138 | -0.03(-3.37%) |
Dec 02, 2016 | 0.9100 | 0.9100 | 0.8750 | 0.8900 | 2,851 | +0.03(+3.49%) |