Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.56%) | |
Dec 28, 2017 | 1.230 | 1.290 | 1.230 | 1.280 | 130,219 | +0.05(+4.07%) |
Dec 27, 2017 | 1.240 | 1.300 | 1.190 | 1.230 | 68,346 | -0.02(-1.60%) |
Dec 26, 2017 | 1.300 | 1.340 | 1.250 | 1.250 | 63,394 | -0.04(-3.10%) |
Dec 22, 2017 | 1.330 | 1.360 | 1.260 | 1.290 | 71,119 | -0.03(-2.27%) |
Dec 21, 2017 | 1.320 | 1.370 | 1.320 | 1.320 | 24,709 | +0.01(+0.76%) |
Dec 20, 2017 | 1.390 | 1.390 | 1.310 | 1.310 | 49,368 | -0.04(-2.96%) |
Dec 19, 2017 | 1.410 | 1.410 | 1.300 | 1.350 | 68,377 | -0.05(-3.57%) |
Dec 18, 2017 | 1.410 | 1.420 | 1.327 | 1.400 | 22,168 | -0.02(-1.41%) |
Dec 15, 2017 | 1.380 | 1.420 | 1.330 | 1.420 | 24,101 | +0.01(+0.71%) |
Dec 14, 2017 | 1.370 | 1.410 | 1.310 | 1.410 | 64,901 | -0.01(-0.70%) |
Dec 13, 2017 | 1.390 | 1.420 | 1.390 | 1.420 | 19,305 | +0.02(+1.43%) |
Dec 12, 2017 | 1.370 | 1.430 | 1.370 | 1.400 | 17,863 | +0.01(+0.72%) |
Dec 11, 2017 | 1.420 | 1.440 | 1.360 | 1.390 | 17,153 | -0.04(-2.80%) |
Dec 08, 2017 | 1.420 | 1.450 | 1.400 | 1.430 | 10,559 | +0.03(+2.14%) |
Dec 07, 2017 | 1.390 | 1.450 | 1.380 | 1.400 | 3,289 | +0.00(+0.00%) |
Dec 06, 2017 | 1.450 | 1.490 | 1.350 | 1.400 | 20,225 | -0.06(-4.11%) |
Dec 05, 2017 | 1.410 | 1.490 | 1.350 | 1.460 | 15,869 | +0.02(+1.39%) |
Dec 04, 2017 | 1.500 | 1.500 | 1.370 | 1.440 | 44,537 | -0.05(-3.36%) |
Dec 01, 2017 | 1.440 | 1.500 | 1.430 | 1.490 | 92,300 | +0.07(+4.93%) |
Nov 30, 2017 | 1.360 | 1.450 | 1.350 | 1.420 | 109,160 | +0.07(+5.19%) |
Nov 29, 2017 | 1.360 | 1.360 | 1.330 | 1.350 | 18,797 | +0.00(+0.00%) |
Nov 28, 2017 | 1.360 | 1.370 | 1.240 | 1.350 | 27,677 | -0.02(-1.46%) |
Nov 27, 2017 | 1.300 | 1.370 | 1.290 | 1.370 | 86,634 | +0.04(+3.01%) |
Nov 24, 2017 | 1.370 | 1.370 | 1.282 | 1.330 | 13,295 | -0.04(-2.92%) |
Nov 22, 2017 | 1.300 | 1.370 | 1.300 | 1.370 | 31,745 | +0.08(+6.20%) |
Nov 21, 2017 | 1.370 | 1.370 | 1.290 | 1.290 | 22,424 | -0.08(-5.84%) |
Nov 20, 2017 | 1.380 | 1.390 | 1.340 | 1.370 | 28,933 | -0.02(-1.44%) |
Nov 17, 2017 | 1.430 | 1.430 | 1.350 | 1.390 | 7,746 | -0.04(-2.80%) |
Nov 16, 2017 | 1.340 | 1.430 | 1.340 | 1.430 | 41,087 | +0.06(+4.38%) |
Nov 15, 2017 | 1.350 | 1.450 | 1.190 | 1.370 | 126,346 | +0.00(+0.00%) |
Nov 14, 2017 | 1.470 | 1.470 | 1.320 | 1.370 | 28,983 | -0.06(-4.23%) |
Nov 13, 2017 | 1.313 | 1.450 | 1.310 | 1.431 | 22,612 | -0.03(-2.02%) |
Nov 10, 2017 | 1.540 | 1.540 | 1.330 | 1.460 | 193,132 | -0.05(-3.31%) |
Nov 09, 2017 | 1.500 | 1.516 | 1.476 | 1.510 | 13,927 | +0.03(+2.03%) |
Nov 08, 2017 | 1.500 | 1.533 | 1.430 | 1.480 | 15,194 | -0.04(-2.63%) |
Nov 07, 2017 | 1.466 | 1.520 | 1.440 | 1.520 | 19,711 | +0.02(+1.33%) |
Nov 06, 2017 | 1.440 | 1.530 | 1.440 | 1.500 | 75,481 | +0.05(+3.46%) |
Nov 03, 2017 | 1.466 | 1.470 | 1.377 | 1.450 | 17,187 | +0.01(+0.69%) |
Nov 02, 2017 | 1.417 | 1.450 | 1.290 | 1.440 | 22,721 | +0.03(+2.13%) |
Nov 01, 2017 | 1.460 | 1.460 | 1.390 | 1.410 | 33,506 | -0.01(-0.35%) |
Oct 31, 2017 | 1.340 | 1.420 | 1.340 | 1.415 | 29,856 | +0.06(+4.81%) |
Oct 30, 2017 | 1.370 | 1.480 | 1.324 | 1.350 | 42,540 | -0.02(-1.46%) |
Oct 27, 2017 | 1.360 | 1.370 | 1.290 | 1.370 | 47,692 | +0.03(+2.24%) |
Oct 26, 2017 | 1.350 | 1.380 | 1.286 | 1.340 | 11,543 | +0.00(+0.00%) |
Oct 25, 2017 | 1.370 | 1.380 | 1.250 | 1.340 | 65,661 | -0.01(-0.74%) |
Oct 24, 2017 | 1.390 | 1.410 | 1.340 | 1.350 | 54,545 | -0.05(-3.57%) |
Oct 23, 2017 | 1.350 | 1.427 | 1.300 | 1.400 | 184,520 | +0.07(+5.26%) |
Oct 20, 2017 | 1.400 | 1.430 | 1.300 | 1.330 | 79,176 | -0.04(-2.92%) |
Oct 19, 2017 | 1.410 | 1.440 | 1.360 | 1.370 | 32,925 | -0.03(-2.14%) |
Oct 18, 2017 | 1.450 | 1.499 | 1.380 | 1.400 | 179,619 | -0.04(-2.78%) |
Oct 17, 2017 | 1.460 | 1.470 | 1.440 | 1.440 | 31,225 | -0.03(-2.04%) |
Oct 16, 2017 | 1.470 | 1.496 | 1.440 | 1.470 | 64,284 | -0.03(-2.00%) |
Oct 13, 2017 | 1.480 | 1.590 | 1.440 | 1.500 | 393,435 | +0.04(+2.74%) |
Oct 12, 2017 | 1.526 | 1.535 | 1.440 | 1.460 | 14,452 | -0.06(-3.95%) |
Oct 11, 2017 | 1.570 | 1.570 | 1.500 | 1.520 | 35,872 | -0.03(-1.94%) |
Oct 10, 2017 | 1.540 | 1.580 | 1.500 | 1.550 | 23,258 | -0.02(-1.27%) |
Oct 09, 2017 | 1.610 | 1.610 | 1.520 | 1.570 | 51,218 | -0.03(-1.88%) |
Oct 06, 2017 | 1.600 | 1.620 | 1.550 | 1.600 | 110,520 | +0.00(+0.00%) |
Oct 05, 2017 | 1.540 | 1.600 | 1.490 | 1.600 | 42,337 | +0.08(+5.26%) |
Oct 04, 2017 | 1.500 | 1.550 | 1.500 | 1.520 | 16,292 | +0.03(+2.01%) |
Oct 03, 2017 | 1.530 | 1.550 | 1.480 | 1.490 | 41,207 | -0.05(-3.25%) |
Oct 02, 2017 | 1.530 | 1.590 | 1.450 | 1.540 | 67,109 | +0.00(+0.00%) |
Sep 29, 2017 | 1.540 | 1.580 | 1.500 | 1.540 | 39,615 | -0.01(-0.65%) |
Sep 28, 2017 | 1.500 | 1.595 | 1.450 | 1.550 | 63,712 | +0.03(+1.97%) |
Sep 27, 2017 | 1.530 | 1.530 | 1.480 | 1.520 | 30,966 | +0.04(+2.70%) |
Sep 26, 2017 | 1.450 | 1.510 | 1.450 | 1.480 | 31,134 | +0.01(+0.68%) |
Sep 25, 2017 | 1.510 | 1.550 | 1.470 | 1.470 | 20,624 | -0.01(-0.68%) |
Sep 22, 2017 | 1.440 | 1.510 | 1.412 | 1.480 | 71,748 | +0.01(+0.68%) |
Sep 21, 2017 | 1.500 | 1.540 | 1.470 | 1.470 | 58,125 | -0.02(-1.34%) |
Sep 20, 2017 | 1.450 | 1.500 | 1.425 | 1.490 | 53,011 | +0.10(+7.19%) |
Sep 19, 2017 | 1.390 | 1.480 | 1.360 | 1.390 | 115,189 | +0.03(+2.21%) |
Sep 18, 2017 | 1.360 | 1.500 | 1.360 | 1.360 | 125,998 | +0.01(+0.74%) |
Sep 15, 2017 | 1.360 | 1.463 | 1.350 | 1.350 | 55,264 | +0.00(+0.00%) |
Sep 14, 2017 | 1.510 | 1.520 | 1.320 | 1.350 | 122,186 | -0.12(-8.16%) |
Sep 13, 2017 | 1.560 | 1.589 | 1.470 | 1.470 | 40,081 | -0.08(-5.16%) |
Sep 12, 2017 | 1.560 | 1.560 | 1.500 | 1.550 | 26,527 | +0.04(+2.65%) |
Sep 11, 2017 | 1.560 | 1.560 | 1.500 | 1.510 | 37,035 | +0.04(+2.72%) |
Sep 08, 2017 | 1.430 | 1.600 | 1.400 | 1.470 | 74,292 | +0.02(+1.38%) |
Sep 07, 2017 | 1.380 | 1.540 | 1.360 | 1.450 | 151,456 | +0.05(+3.57%) |
Sep 06, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 47,207 | +0.00(+0.00%) |
Sep 05, 2017 | 1.380 | 1.400 | 1.330 | 1.400 | 44,421 | +0.05(+3.70%) |
Sep 01, 2017 | 1.320 | 1.350 | 1.320 | 1.350 | 14,675 | +0.04(+3.05%) |
Aug 31, 2017 | 1.300 | 1.380 | 1.270 | 1.310 | 35,787 | -0.01(-0.76%) |
Aug 30, 2017 | 1.320 | 1.350 | 1.310 | 1.320 | 6,307 | -0.03(-2.22%) |
Aug 29, 2017 | 1.360 | 1.360 | 1.280 | 1.350 | 14,641 | +0.01(+0.75%) |
Aug 28, 2017 | 1.410 | 1.450 | 1.280 | 1.340 | 23,854 | -0.05(-3.60%) |
Aug 25, 2017 | 1.450 | 1.450 | 1.360 | 1.390 | 43,039 | -0.04(-2.80%) |
Aug 24, 2017 | 1.410 | 1.440 | 1.350 | 1.430 | 10,028 | +0.02(+1.42%) |
Aug 23, 2017 | 1.340 | 1.450 | 1.340 | 1.410 | 29,292 | +0.06(+4.44%) |
Aug 22, 2017 | 1.350 | 1.450 | 1.330 | 1.350 | 16,157 | -0.07(-4.93%) |
Aug 21, 2017 | 1.350 | 1.530 | 1.320 | 1.420 | 49,432 | +0.05(+3.65%) |
Aug 18, 2017 | 1.319 | 1.400 | 1.300 | 1.370 | 54,642 | +0.01(+0.74%) |
Aug 17, 2017 | 1.280 | 1.380 | 1.270 | 1.360 | 46,404 | +0.08(+6.25%) |
Aug 16, 2017 | 1.450 | 1.480 | 1.246 | 1.280 | 88,926 | -0.18(-12.33%) |
Aug 15, 2017 | 1.460 | 1.560 | 1.410 | 1.460 | 69,487 | -0.02(-1.35%) |
Aug 14, 2017 | 1.400 | 1.540 | 1.375 | 1.480 | 57,635 | +0.10(+7.25%) |
Aug 11, 2017 | 1.480 | 1.500 | 1.351 | 1.380 | 21,469 | -0.10(-6.76%) |
Aug 10, 2017 | 1.600 | 1.600 | 1.420 | 1.480 | 71,852 | -0.08(-5.13%) |
Aug 09, 2017 | 1.540 | 1.590 | 1.520 | 1.560 | 87,315 | +0.02(+1.30%) |
Aug 08, 2017 | 1.580 | 1.600 | 1.540 | 1.540 | 114,218 | -0.04(-2.53%) |
Aug 07, 2017 | 1.540 | 1.650 | 1.540 | 1.580 | 77,452 | +0.03(+1.94%) |
Aug 04, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 163,784 | -0.01(-0.64%) |
Aug 03, 2017 | 1.600 | 1.650 | 1.450 | 1.560 | 356,167 | +0.15(+10.64%) |
Aug 02, 2017 | 1.420 | 1.490 | 1.410 | 1.410 | 31,449 | -0.02(-1.40%) |
Aug 01, 2017 | 1.450 | 1.500 | 1.410 | 1.430 | 25,300 | -0.02(-1.38%) |
Jul 31, 2017 | 1.490 | 1.490 | 1.400 | 1.450 | 21,831 | -0.05(-3.33%) |
Jul 28, 2017 | 1.350 | 1.540 | 1.350 | 1.500 | 66,409 | +0.14(+10.29%) |
Jul 27, 2017 | 1.460 | 1.510 | 1.350 | 1.360 | 136,260 | -0.10(-6.85%) |
Jul 26, 2017 | 1.510 | 1.639 | 1.460 | 1.460 | 114,481 | -0.05(-3.31%) |
Jul 25, 2017 | 1.580 | 1.680 | 1.500 | 1.510 | 108,808 | -0.10(-6.21%) |
Jul 24, 2017 | 1.630 | 1.710 | 1.550 | 1.610 | 132,294 | -0.05(-3.01%) |
Jul 21, 2017 | 1.640 | 1.680 | 1.550 | 1.660 | 367,345 | -0.02(-1.19%) |
Jul 20, 2017 | 1.350 | 1.740 | 1.310 | 1.680 | 1,863,367 | +0.38(+29.03%) |
Jul 19, 2017 | 1.300 | 1.370 | 1.300 | 1.302 | 24,717 | -0.04(-2.84%) |
Jul 18, 2017 | 1.350 | 1.390 | 1.300 | 1.340 | 26,340 | -0.04(-2.90%) |
Jul 17, 2017 | 1.370 | 1.380 | 1.329 | 1.380 | 26,513 | +0.00(+0.00%) |
Jul 14, 2017 | 1.300 | 1.380 | 1.300 | 1.380 | 31,132 | +0.03(+2.22%) |
Jul 13, 2017 | 1.320 | 1.370 | 1.300 | 1.350 | 41,656 | +0.05(+3.85%) |
Jul 12, 2017 | 1.270 | 1.330 | 1.270 | 1.300 | 17,345 | -0.02(-1.52%) |
Jul 11, 2017 | 1.263 | 1.350 | 1.260 | 1.320 | 12,874 | +0.07(+5.60%) |
Jul 10, 2017 | 1.320 | 1.320 | 1.250 | 1.250 | 54,136 | -0.04(-3.11%) |
Jul 07, 2017 | 1.390 | 1.390 | 1.240 | 1.290 | 113,442 | +0.06(+4.89%) |
Jul 06, 2017 | 1.200 | 1.240 | 1.200 | 1.230 | 19,249 | +0.02(+1.65%) |
Jul 05, 2017 | 1.200 | 1.240 | 1.200 | 1.210 | 6,525 | -0.01(-0.82%) |
Jul 03, 2017 | 1.240 | 1.240 | 1.200 | 1.220 | 2,226 | -0.03(-2.40%) |
Jun 30, 2017 | 1.220 | 1.258 | 1.186 | 1.250 | 21,162 | +0.06(+5.49%) |
Jun 29, 2017 | 1.210 | 1.220 | 1.090 | 1.185 | 19,044 | -0.02(-2.07%) |
Jun 28, 2017 | 1.260 | 1.260 | 1.200 | 1.210 | 52,159 | -0.03(-2.42%) |
Jun 27, 2017 | 1.390 | 1.390 | 1.140 | 1.240 | 210,559 | +0.12(+10.71%) |
Jun 26, 2017 | 1.110 | 1.208 | 1.060 | 1.120 | 39,105 | +0.01(+0.90%) |
Jun 23, 2017 | 1.150 | 1.190 | 1.110 | 1.110 | 82,355 | -0.04(-3.48%) |
Jun 22, 2017 | 1.220 | 1.226 | 1.110 | 1.150 | 43,251 | -0.11(-8.73%) |
Jun 21, 2017 | 1.250 | 1.299 | 1.200 | 1.260 | 145,053 | +0.01(+0.40%) |
Jun 20, 2017 | 1.294 | 1.310 | 1.250 | 1.255 | 142,145 | -0.03(-1.95%) |
Jun 19, 2017 | 1.300 | 1.300 | 1.270 | 1.280 | 21,943 | +0.03(+2.40%) |
Jun 16, 2017 | 1.310 | 1.370 | 1.250 | 1.250 | 54,712 | +0.00(+0.00%) |
Jun 15, 2017 | 1.345 | 1.350 | 1.250 | 1.250 | 79,218 | -0.10(-7.41%) |
Jun 14, 2017 | 1.410 | 1.410 | 1.332 | 1.350 | 24,354 | -0.05(-3.57%) |
Jun 13, 2017 | 1.350 | 1.410 | 1.350 | 1.400 | 20,229 | +0.03(+2.19%) |
Jun 12, 2017 | 1.360 | 1.410 | 1.360 | 1.370 | 48,080 | -0.03(-2.14%) |
Jun 09, 2017 | 1.400 | 1.460 | 1.360 | 1.400 | 39,843 | +0.02(+1.45%) |
Jun 08, 2017 | 1.308 | 1.308 | 1.308 | 1.380 | 15,318 | +0.01(+0.73%) |
Jun 07, 2017 | 1.390 | 1.420 | 1.360 | 1.370 | 31,149 | +0.00(+0.00%) |
Jun 06, 2017 | 1.380 | 1.400 | 1.340 | 1.370 | 21,128 | +0.04(+3.01%) |
Jun 05, 2017 | 1.450 | 1.450 | 1.400 | 1.330 | 58,671 | -0.12(-8.28%) |
Jun 02, 2017 | 1.350 | 1.485 | 1.345 | 1.450 | 115,691 | +0.07(+5.07%) |
Jun 01, 2017 | 1.270 | 1.420 | 1.270 | 1.380 | 208,735 | +0.09(+6.98%) |
May 31, 2017 | 1.300 | 1.340 | 1.285 | 1.290 | 17,677 | -0.02(-1.53%) |
May 30, 2017 | 1.260 | 1.380 | 1.260 | 1.310 | 167,861 | +0.06(+4.80%) |
May 26, 2017 | 1.243 | 1.280 | 1.210 | 1.250 | 30,224 | +0.02(+1.63%) |
May 25, 2017 | 1.228 | 1.260 | 1.210 | 1.230 | 20,678 | -0.01(-0.81%) |
May 24, 2017 | 1.260 | 1.260 | 1.220 | 1.240 | 13,183 | -0.02(-1.59%) |
May 23, 2017 | 1.212 | 1.270 | 1.200 | 1.260 | 67,209 | +0.03(+2.44%) |
May 22, 2017 | 1.190 | 1.290 | 1.190 | 1.230 | 52,667 | +0.01(+0.82%) |
May 19, 2017 | 1.200 | 1.280 | 1.180 | 1.220 | 28,929 | +0.00(+0.00%) |
May 18, 2017 | 1.240 | 1.250 | 1.170 | 1.220 | 70,077 | -0.03(-2.40%) |
May 17, 2017 | 1.280 | 1.310 | 1.250 | 1.250 | 50,082 | -0.03(-2.34%) |
May 16, 2017 | 1.250 | 1.290 | 1.200 | 1.280 | 31,020 | -0.01(-0.78%) |
May 15, 2017 | 1.300 | 1.350 | 1.160 | 1.290 | 74,573 | -0.04(-3.01%) |
May 12, 2017 | 1.340 | 1.380 | 1.251 | 1.330 | 68,677 | -0.01(-0.75%) |
May 11, 2017 | 1.260 | 1.340 | 1.230 | 1.340 | 86,738 | +0.05(+3.88%) |
May 10, 2017 | 1.200 | 1.300 | 1.170 | 1.290 | 129,586 | +0.05(+4.03%) |
May 09, 2017 | 1.300 | 1.306 | 1.200 | 1.240 | 131,287 | -0.05(-3.88%) |
May 08, 2017 | 1.330 | 1.376 | 1.250 | 1.290 | 194,692 | -0.03(-2.27%) |
May 05, 2017 | 1.440 | 1.440 | 1.270 | 1.320 | 301,212 | -0.09(-6.70%) |
May 04, 2017 | 1.360 | 1.490 | 1.230 | 1.415 | 1,071,906 | +0.01(+1.06%) |
May 03, 2017 | 1.740 | 1.970 | 1.340 | 1.400 | 8,078,758 | +0.36(+34.62%) |
May 02, 2017 | 1.070 | 1.100 | 1.000 | 1.040 | 37,244 | -0.04(-3.70%) |
May 01, 2017 | 1.088 | 1.098 | 1.070 | 1.080 | 8,958 | +0.00(+0.00%) |
Apr 28, 2017 | 1.060 | 1.090 | 1.060 | 1.080 | 28,260 | +0.00(+0.00%) |
Apr 27, 2017 | 1.090 | 1.090 | 1.050 | 1.080 | 42,942 | +0.04(+3.85%) |
Apr 26, 2017 | 1.100 | 1.100 | 1.020 | 1.040 | 87,220 | -0.05(-4.58%) |
Apr 25, 2017 | 1.090 | 1.110 | 1.080 | 1.090 | 108,818 | -0.00(-0.01%) |
Apr 24, 2017 | 1.150 | 1.150 | 1.070 | 1.090 | 62,968 | -0.02(-1.80%) |
Apr 21, 2017 | 1.097 | 1.120 | 1.097 | 1.110 | 44,781 | +0.02(+1.83%) |
Apr 20, 2017 | 1.130 | 1.160 | 1.060 | 1.090 | 105,830 | -0.02(-1.80%) |
Apr 19, 2017 | 1.150 | 1.178 | 1.110 | 1.110 | 55,625 | -0.04(-3.48%) |
Apr 18, 2017 | 1.170 | 1.200 | 1.150 | 1.150 | 26,758 | -0.05(-4.17%) |
Apr 17, 2017 | 1.170 | 1.210 | 1.160 | 1.200 | 25,204 | +0.04(+3.45%) |
Apr 13, 2017 | 1.150 | 1.170 | 1.130 | 1.160 | 28,462 | +0.00(+0.00%) |
Apr 12, 2017 | 1.170 | 1.190 | 1.130 | 1.160 | 31,743 | +0.00(+0.00%) |
Apr 11, 2017 | 1.210 | 1.210 | 1.130 | 1.160 | 42,282 | -0.04(-3.24%) |
Apr 10, 2017 | 1.150 | 1.207 | 1.130 | 1.199 | 36,235 | +0.05(+4.25%) |
Apr 07, 2017 | 1.190 | 1.234 | 1.130 | 1.150 | 73,964 | -0.06(-4.96%) |
Apr 06, 2017 | 1.188 | 1.267 | 1.170 | 1.210 | 26,573 | +0.05(+4.31%) |
Apr 05, 2017 | 1.220 | 1.280 | 1.160 | 1.160 | 53,348 | -0.07(-5.69%) |
Apr 04, 2017 | 1.280 | 1.310 | 1.202 | 1.230 | 69,330 | -0.02(-1.60%) |
Apr 03, 2017 | 1.190 | 1.350 | 1.190 | 1.250 | 161,132 | +0.08(+6.84%) |
Mar 31, 2017 | 1.170 | 1.220 | 1.150 | 1.170 | 59,602 | +0.02(+1.74%) |
Mar 30, 2017 | 1.150 | 1.180 | 1.140 | 1.150 | 33,114 | +0.01(+0.88%) |
Mar 29, 2017 | 1.140 | 1.210 | 1.130 | 1.140 | 37,222 | +0.01(+0.88%) |
Mar 28, 2017 | 1.120 | 1.180 | 1.114 | 1.130 | 33,252 | +0.01(+0.89%) |
Mar 27, 2017 | 1.130 | 1.155 | 1.100 | 1.120 | 51,063 | +0.01(+0.90%) |
Mar 24, 2017 | 1.130 | 1.180 | 1.110 | 1.110 | 29,590 | -0.02(-1.77%) |
Mar 23, 2017 | 1.110 | 1.156 | 1.110 | 1.130 | 35,775 | +0.02(+1.80%) |
Mar 22, 2017 | 1.150 | 1.169 | 1.100 | 1.110 | 73,796 | -0.05(-4.31%) |
Mar 21, 2017 | 1.200 | 1.218 | 1.150 | 1.160 | 84,084 | -0.03(-2.52%) |
Mar 20, 2017 | 1.160 | 1.240 | 1.160 | 1.190 | 127,204 | +0.03(+2.59%) |
Mar 17, 2017 | 1.150 | 1.160 | 1.150 | 1.160 | 91,757 | +0.00(+0.00%) |
Mar 16, 2017 | 1.150 | 1.170 | 1.150 | 1.160 | 77,035 | +0.00(+0.00%) |
Mar 15, 2017 | 1.180 | 1.190 | 1.140 | 1.160 | 58,414 | -0.01(-0.85%) |
Mar 14, 2017 | 1.150 | 1.190 | 1.030 | 1.170 | 232,968 | +0.02(+1.74%) |
Mar 13, 2017 | 1.080 | 1.190 | 1.080 | 1.150 | 195,247 | +0.07(+6.48%) |
Mar 10, 2017 | 0.9700 | 1.120 | 0.9500 | 1.080 | 330,875 | +0.06(+5.88%) |
Mar 09, 2017 | 1.070 | 1.080 | 0.9600 | 1.020 | 109,859 | -0.04(-3.77%) |
Mar 08, 2017 | 1.100 | 1.170 | 0.9800 | 1.060 | 571,166 | -0.02(-1.85%) |
Mar 07, 2017 | 1.000 | 1.230 | 0.9300 | 1.080 | 1,889,615 | +0.19(+21.70%) |
Mar 06, 2017 | 0.8937 | 0.9300 | 0.8700 | 0.8874 | 70,079 | -0.01(-0.74%) |
Mar 03, 2017 | 0.9900 | 0.9900 | 0.8500 | 0.8940 | 117,790 | -0.08(-7.84%) |
Mar 02, 2017 | 0.9800 | 1.020 | 0.9502 | 0.9700 | 61,490 | -0.01(-1.02%) |
Mar 01, 2017 | 1.010 | 1.010 | 0.9700 | 0.9800 | 94,931 | -0.01(-1.00%) |
Feb 28, 2017 | 1.040 | 1.040 | 0.9800 | 0.9899 | 132,958 | -0.04(-3.89%) |
Feb 27, 2017 | 1.010 | 1.040 | 0.9710 | 1.030 | 86,680 | -0.01(-0.96%) |
Feb 24, 2017 | 1.030 | 1.040 | 0.9600 | 1.040 | 268,356 | +0.00(+0.00%) |
Feb 23, 2017 | 1.070 | 1.070 | 1.010 | 1.040 | 121,719 | -0.05(-4.59%) |
Feb 22, 2017 | 1.150 | 1.153 | 1.010 | 1.090 | 302,369 | -0.06(-5.22%) |
Feb 21, 2017 | 1.180 | 1.180 | 1.110 | 1.150 | 104,714 | -0.03(-2.54%) |
Feb 17, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Feb 16, 2017 | 1.130 | 1.240 | 1.100 | 1.160 | 194,510 | +0.00(+0.00%) |
Feb 15, 2017 | 1.190 | 1.219 | 1.140 | 1.160 | 151,163 | -0.05(-4.13%) |
Feb 14, 2017 | 1.280 | 1.280 | 1.160 | 1.210 | 226,711 | -0.06(-4.72%) |
Feb 13, 2017 | 1.210 | 1.300 | 1.100 | 1.270 | 325,149 | +0.07(+5.83%) |
Feb 10, 2017 | 1.220 | 1.220 | 1.150 | 1.200 | 134,532 | -0.01(-0.83%) |
Feb 09, 2017 | 1.330 | 1.330 | 1.170 | 1.210 | 218,324 | -0.11(-8.33%) |
Feb 08, 2017 | 1.240 | 1.340 | 1.122 | 1.320 | 404,714 | +0.07(+5.60%) |
Feb 07, 2017 | 1.190 | 1.450 | 1.105 | 1.250 | 1,036,394 | +0.08(+6.84%) |
Feb 06, 2017 | 1.230 | 1.230 | 1.110 | 1.170 | 551,222 | -0.07(-5.65%) |
Feb 03, 2017 | 1.440 | 1.450 | 1.220 | 1.240 | 859,286 | -0.19(-13.29%) |
Feb 02, 2017 | 1.450 | 1.750 | 1.310 | 1.430 | 989,948 | -0.03(-2.05%) |
Feb 01, 2017 | 1.600 | 1.600 | 1.320 | 1.460 | 1,198,582 | -0.02(-1.28%) |
Jan 31, 2017 | 1.750 | 1.940 | 1.400 | 1.479 | 3,343,925 | -0.52(-26.05%) |
Jan 30, 2017 | 1.650 | 2.050 | 1.450 | 2.000 | 20,342,196 | +0.65(+48.15%) |
Jan 27, 2017 | 0.8510 | 2.050 | 0.8500 | 1.350 | 7,169,641 | +0.54(+66.67%) |
Jan 26, 2017 | 0.8067 | 0.8200 | 0.8000 | 0.8100 | 7,025 | +0.00(+0.00%) |
Jan 25, 2017 | 0.8000 | 0.8378 | 0.7500 | 0.8100 | 26,692 | +0.01(+1.25%) |
Jan 24, 2017 | 0.8100 | 0.8197 | 0.7600 | 0.8000 | 13,533 | +0.00(+0.00%) |
Jan 23, 2017 | 0.8500 | 0.8500 | 0.7900 | 0.8000 | 25,862 | -0.03(-4.19%) |
Jan 20, 2017 | 0.7875 | 0.8400 | 0.7500 | 0.8350 | 218,356 | +0.08(+11.33%) |
Jan 19, 2017 | 0.7908 | 0.8500 | 0.7500 | 0.7500 | 45,911 | -0.04(-5.06%) |
Jan 18, 2017 | 0.7900 | 0.8200 | 0.7537 | 0.7900 | 54,494 | +0.03(+3.95%) |
Jan 17, 2017 | 0.7456 | 0.8080 | 0.7105 | 0.7600 | 24,349 | +0.05(+7.03%) |
Jan 13, 2017 | 0.7101 | 0.7101 | 0.7101 | 0 | -0.03(-4.03%) | |
Jan 12, 2017 | 0.7500 | 0.8000 | 0.7014 | 0.7399 | 70,702 | -0.00(-0.03%) |
Jan 11, 2017 | 0.7980 | 0.8399 | 0.6900 | 0.7401 | 152,632 | -0.02(-2.62%) |
Jan 10, 2017 | 0.7500 | 0.8000 | 0.6600 | 0.7600 | 161,275 | +0.01(+1.32%) |
Jan 09, 2017 | 0.8500 | 0.8500 | 0.7500 | 0.7501 | 98,134 | -0.06(-7.41%) |
Jan 06, 2017 | 1.110 | 1.180 | 0.7610 | 0.8101 | 456,654 | -0.11(-11.95%) |
Jan 05, 2017 | 1.083 | 1.083 | 0.8700 | 0.9200 | 182,165 | -0.08(-8.00%) |
Jan 04, 2017 | 1.020 | 1.061 | 0.9290 | 1.000 | 39,669 | +0.02(+2.04%) |