Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.9514 | 1.000 | 0.9343 | 0.9506 | 12,352,881 | +0.01(+0.59%) |
Feb 27, 2018 | 0.9086 | 0.9490 | 0.8928 | 0.9450 | 3,408,363 | +0.02(+2.72%) |
Feb 26, 2018 | 0.8994 | 0.9278 | 0.8920 | 0.9200 | 3,342,743 | +0.01(+1.10%) |
Feb 23, 2018 | 0.9000 | 0.9300 | 0.8630 | 0.9100 | 5,174,074 | +0.02(+2.43%) |
Feb 22, 2018 | 0.9210 | 0.9210 | 0.8830 | 0.8884 | 2,601,756 | -0.03(-3.03%) |
Feb 21, 2018 | 0.9569 | 0.9800 | 0.9162 | 0.9162 | 2,223,934 | -0.04(-4.30%) |
Feb 20, 2018 | 0.9400 | 0.9978 | 0.9237 | 0.9574 | 3,517,247 | +0.01(+0.85%) |
Feb 16, 2018 | 0.9493 | 0.9493 | 0.9493 | 0 | +0.04(+4.28%) | |
Feb 15, 2018 | 0.9243 | 0.9481 | 0.9031 | 0.9103 | 1,931,148 | +0.00(+0.33%) |
Feb 14, 2018 | 0.9240 | 0.9443 | 0.9000 | 0.9073 | 1,962,422 | -0.03(-3.47%) |
Feb 13, 2018 | 0.9038 | 0.9400 | 0.9000 | 0.9399 | 1,896,020 | +0.03(+2.86%) |
Feb 12, 2018 | 0.8800 | 0.9499 | 0.8800 | 0.9138 | 2,676,301 | +0.04(+4.43%) |
Feb 09, 2018 | 0.9530 | 0.9564 | 0.8626 | 0.8750 | 4,769,687 | -0.08(-7.95%) |
Feb 08, 2018 | 0.9700 | 1.000 | 0.9220 | 0.9506 | 2,648,606 | -0.01(-1.41%) |
Feb 07, 2018 | 0.9900 | 0.9999 | 0.9410 | 0.9642 | 3,521,173 | -0.01(-1.12%) |
Feb 06, 2018 | 0.9175 | 0.9765 | 0.9100 | 0.9751 | 4,771,271 | +0.03(+2.64%) |
Feb 05, 2018 | 0.9900 | 1.000 | 0.9400 | 0.9500 | 2,516,309 | -0.04(-3.55%) |
Feb 02, 2018 | 1.070 | 1.099 | 0.9800 | 0.9850 | 2,962,504 | -0.10(-8.80%) |
Feb 01, 2018 | 1.050 | 1.100 | 1.030 | 1.080 | 3,658,915 | +0.03(+2.86%) |
Jan 31, 2018 | 1.100 | 1.109 | 1.050 | 1.050 | 2,164,288 | -0.07(-6.25%) |
Jan 30, 2018 | 1.120 | 1.120 | 1.090 | 1.120 | 2,469,975 | -0.01(-0.88%) |
Jan 29, 2018 | 1.090 | 1.140 | 1.050 | 1.130 | 3,697,493 | +0.05(+4.63%) |
Jan 26, 2018 | 1.100 | 1.120 | 1.050 | 1.080 | 2,688,493 | +0.00(+0.00%) |
Jan 25, 2018 | 1.140 | 1.140 | 1.070 | 1.080 | 2,189,450 | -0.05(-4.42%) |
Jan 24, 2018 | 1.150 | 1.160 | 1.120 | 1.130 | 1,957,606 | -0.02(-1.74%) |
Jan 23, 2018 | 1.200 | 1.200 | 1.145 | 1.150 | 2,383,213 | -0.06(-4.96%) |
Jan 22, 2018 | 1.200 | 1.215 | 1.164 | 1.210 | 2,111,614 | -0.01(-0.82%) |
Jan 19, 2018 | 1.140 | 1.220 | 1.140 | 1.220 | 2,704,348 | +0.07(+6.09%) |
Jan 18, 2018 | 1.230 | 1.250 | 1.140 | 1.150 | 2,680,270 | -0.08(-6.50%) |
Jan 17, 2018 | 1.250 | 1.270 | 1.230 | 1.230 | 1,272,346 | -0.03(-2.38%) |
Jan 16, 2018 | 1.300 | 1.340 | 1.230 | 1.260 | 2,833,084 | -0.04(-3.08%) |
Jan 12, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.260 | 1.300 | 1.250 | 1.300 | 2,913,249 | +0.05(+4.00%) |
Jan 10, 2018 | 1.290 | 1.250 | 3,249,034 | +0.01(+0.81%) | ||
Jan 09, 2018 | 1.240 | 1.260 | 1.230 | 1.240 | 1,187,041 | -0.01(-0.80%) |
Jan 08, 2018 | 1.270 | 1.280 | 1.240 | 1.250 | 1,846,885 | -0.02(-1.57%) |
Jan 05, 2018 | 1.300 | 1.300 | 1.250 | 1.270 | 3,398,892 | -0.04(-3.05%) |
Jan 04, 2018 | 1.350 | 1.350 | 1.280 | 1.310 | 4,141,612 | -0.03(-2.24%) |
Jan 03, 2018 | 1.260 | 1.340 | 1.240 | 1.340 | 5,317,113 | +0.06(+4.69%) |
Jan 02, 2018 | 1.260 | 1.330 | 1.230 | 1.280 | 3,628,382 | -0.03(-2.29%) |
Dec 29, 2017 | 1.310 | 1.310 | 1.310 | 0 | -0.02(-1.50%) | |
Dec 28, 2017 | 1.300 | 1.330 | 1.270 | 1.330 | 3,606,049 | +0.03(+2.31%) |
Dec 27, 2017 | 1.310 | 1.320 | 1.280 | 1.300 | 2,998,864 | -0.01(-0.76%) |
Dec 26, 2017 | 1.290 | 1.350 | 1.280 | 1.310 | 6,860,168 | +0.00(+0.00%) |
Dec 22, 2017 | 1.320 | 1.330 | 1.280 | 1.310 | 2,619,080 | +0.00(+0.00%) |
Dec 21, 2017 | 1.260 | 1.340 | 1.240 | 1.310 | 6,702,780 | +0.06(+4.80%) |
Dec 20, 2017 | 1.190 | 1.280 | 1.160 | 1.250 | 4,818,898 | +0.07(+5.93%) |
Dec 19, 2017 | 1.170 | 1.200 | 1.160 | 1.180 | 3,181,099 | +0.00(+0.00%) |
Dec 18, 2017 | 1.150 | 1.220 | 1.140 | 1.180 | 4,655,684 | +0.03(+2.61%) |
Dec 15, 2017 | 1.140 | 1.200 | 1.110 | 1.150 | 18,530,994 | -0.03(-2.54%) |
Dec 14, 2017 | 1.210 | 1.240 | 1.160 | 1.180 | 3,329,286 | -0.03(-2.48%) |
Dec 13, 2017 | 1.260 | 1.290 | 1.200 | 1.210 | 3,613,369 | -0.05(-3.97%) |
Dec 12, 2017 | 1.300 | 1.330 | 1.250 | 1.260 | 3,354,411 | -0.05(-3.82%) |
Dec 11, 2017 | 1.300 | 1.340 | 1.300 | 1.310 | 3,968,418 | -0.02(-1.50%) |
Dec 08, 2017 | 1.220 | 1.330 | 1.210 | 1.330 | 13,280,999 | +0.00(+0.00%) |
Dec 07, 2017 | 1.360 | 1.370 | 1.220 | 5,758,319 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.510 | 1.520 | 1.350 | 1.360 | 7,399,529 | -0.14(-9.33%) |
Dec 05, 2017 | 1.540 | 1.560 | 1.500 | 1.500 | 2,721,652 | -0.05(-3.23%) |
Dec 04, 2017 | 1.570 | 1.580 | 1.540 | 1.550 | 3,984,712 | -0.03(-1.90%) |
Dec 01, 2017 | 1.580 | 1.610 | 1.570 | 1.580 | 3,069,466 | +0.00(+0.00%) |
Nov 30, 2017 | 1.560 | 1.600 | 1.550 | 1.580 | 2,896,722 | +0.02(+1.28%) |
Nov 29, 2017 | 1.590 | 1.610 | 1.540 | 1.560 | 3,247,431 | -0.04(-2.50%) |
Nov 28, 2017 | 1.560 | 1.600 | 1.540 | 1.600 | 3,026,431 | +0.01(+0.63%) |
Nov 27, 2017 | 1.550 | 1.620 | 1.540 | 1.590 | 2,737,418 | -0.01(-0.63%) |
Nov 24, 2017 | 1.540 | 1.620 | 1.510 | 1.600 | 4,679,495 | +0.09(+5.96%) |
Nov 22, 2017 | 1.550 | 1.590 | 1.510 | 1.510 | 3,950,918 | -0.05(-3.21%) |
Nov 21, 2017 | 1.530 | 1.560 | 1.480 | 1.560 | 3,515,555 | +0.03(+1.96%) |
Nov 20, 2017 | 1.600 | 1.630 | 1.490 | 1.530 | 5,748,060 | -0.09(-5.56%) |
Nov 17, 2017 | 1.590 | 1.650 | 1.580 | 1.620 | 1,846,118 | +0.01(+0.62%) |
Nov 16, 2017 | 1.630 | 1.631 | 1.580 | 1.610 | 3,614,067 | -0.01(-0.62%) |
Nov 15, 2017 | 1.580 | 1.630 | 1.560 | 1.620 | 3,820,531 | +0.04(+2.53%) |
Nov 14, 2017 | 1.600 | 1.640 | 1.560 | 1.580 | 5,282,932 | -0.01(-0.63%) |
Nov 13, 2017 | 1.590 | 1.630 | 1.560 | 1.590 | 1,721,772 | +0.00(+0.00%) |
Nov 10, 2017 | 1.600 | 1.620 | 1.580 | 1.590 | 2,097,272 | +0.00(+0.00%) |
Nov 09, 2017 | 1.610 | 1.630 | 1.570 | 1.590 | 2,567,197 | -0.02(-1.24%) |
Nov 08, 2017 | 1.620 | 1.670 | 1.590 | 1.610 | 2,029,090 | -0.03(-1.83%) |
Nov 07, 2017 | 1.660 | 1.670 | 1.610 | 1.640 | 2,754,153 | -0.03(-1.80%) |
Nov 06, 2017 | 1.660 | 1.680 | 1.620 | 1.670 | 1,697,309 | -0.02(-1.18%) |
Nov 03, 2017 | 1.640 | 1.690 | 1.560 | 1.690 | 5,327,220 | +0.07(+4.32%) |
Nov 02, 2017 | 1.670 | 1.670 | 1.550 | 1.620 | 8,147,065 | -0.04(-2.41%) |
Nov 01, 2017 | 1.630 | 1.660 | 1.580 | 1.660 | 4,483,352 | +0.05(+3.11%) |
Oct 31, 2017 | 1.540 | 1.630 | 1.540 | 1.610 | 3,980,044 | +0.06(+3.87%) |
Oct 30, 2017 | 1.650 | 1.530 | 1.550 | 3,465,320 | -0.10(-6.06%) | |
Oct 27, 2017 | 1.620 | 1.650 | 1.590 | 1.650 | 3,589,117 | +0.02(+1.23%) |
Oct 26, 2017 | 1.600 | 1.650 | 1.570 | 1.630 | 3,730,664 | +0.05(+3.16%) |
Oct 25, 2017 | 1.530 | 1.590 | 1.530 | 1.580 | 2,660,917 | +0.04(+2.60%) |
Oct 24, 2017 | 1.600 | 1.600 | 1.540 | 1.540 | 2,137,931 | -0.04(-2.53%) |
Oct 23, 2017 | 1.550 | 1.590 | 1.530 | 1.580 | 3,610,039 | +0.03(+1.94%) |
Oct 20, 2017 | 1.620 | 1.630 | 1.550 | 1.550 | 7,773,801 | -0.04(-2.52%) |
Oct 19, 2017 | 1.570 | 1.620 | 1.560 | 1.590 | 1,639,026 | +0.00(+0.00%) |
Oct 18, 2017 | 1.620 | 1.635 | 1.580 | 1.590 | 2,084,144 | -0.02(-1.24%) |
Oct 17, 2017 | 1.620 | 1.660 | 1.580 | 1.610 | 2,766,237 | -0.02(-1.23%) |
Oct 16, 2017 | 1.600 | 1.640 | 1.580 | 1.630 | 3,746,645 | +0.08(+5.16%) |
Oct 13, 2017 | 1.580 | 1.580 | 1.520 | 1.550 | 3,233,631 | -0.02(-1.27%) |
Oct 12, 2017 | 1.540 | 1.580 | 1.500 | 1.570 | 3,353,290 | +0.02(+1.29%) |
Oct 11, 2017 | 1.600 | 1.610 | 1.540 | 1.550 | 4,493,860 | -0.07(-4.32%) |
Oct 10, 2017 | 1.630 | 1.630 | 1.550 | 1.620 | 8,938,271 | +0.00(+0.00%) |
Oct 09, 2017 | 1.720 | 1.720 | 1.600 | 1.620 | 4,928,725 | -0.08(-4.71%) |
Oct 06, 2017 | 1.650 | 1.730 | 1.580 | 1.700 | 29,135,618 | +0.04(+2.41%) |
Oct 05, 2017 | 1.650 | 1.820 | 1.650 | 1.660 | 8,599,697 | -0.21(-11.23%) |
Oct 04, 2017 | 1.790 | 1.890 | 1.790 | 1.870 | 4,845,502 | +0.06(+3.31%) |
Oct 03, 2017 | 1.690 | 1.810 | 1.660 | 1.810 | 3,362,897 | +0.13(+7.74%) |
Oct 02, 2017 | 1.650 | 1.710 | 1.645 | 1.680 | 2,445,800 | +0.05(+3.07%) |
Sep 29, 2017 | 1.660 | 1.700 | 1.620 | 1.630 | 2,623,264 | -0.02(-1.21%) |
Sep 28, 2017 | 1.730 | 1.736 | 1.650 | 1.650 | 1,815,822 | -0.07(-4.07%) |
Sep 27, 2017 | 1.660 | 1.750 | 1.650 | 1.720 | 1,523,818 | +0.08(+4.88%) |
Sep 26, 2017 | 1.740 | 1.760 | 1.640 | 1.640 | 1,711,052 | -0.08(-4.65%) |
Sep 25, 2017 | 1.790 | 1.790 | 1.710 | 1.720 | 990,243 | -0.05(-2.82%) |
Sep 22, 2017 | 1.780 | 1.820 | 1.770 | 1.770 | 1,453,600 | -0.02(-1.12%) |
Sep 21, 2017 | 1.790 | 1.820 | 1.760 | 1.790 | 668,491 | -0.01(-0.56%) |
Sep 20, 2017 | 1.760 | 1.810 | 1.740 | 1.800 | 1,204,282 | +0.03(+1.69%) |
Sep 19, 2017 | 1.770 | 1.780 | 1.710 | 1.770 | 1,818,407 | -0.01(-0.56%) |
Sep 18, 2017 | 1.790 | 1.845 | 1.780 | 1.780 | 1,889,522 | -0.04(-2.20%) |
Sep 15, 2017 | 1.820 | 1.840 | 1.740 | 1.820 | 5,903,127 | +0.04(+2.25%) |
Sep 14, 2017 | 1.760 | 1.800 | 1.730 | 1.780 | 2,008,027 | +0.01(+0.56%) |
Sep 13, 2017 | 1.680 | 1.780 | 1.680 | 1.770 | 2,482,913 | +0.09(+5.36%) |
Sep 12, 2017 | 1.620 | 1.690 | 1.610 | 1.680 | 3,323,321 | +0.08(+5.00%) |
Sep 11, 2017 | 1.630 | 1.650 | 1.550 | 1.600 | 6,536,586 | -0.03(-1.84%) |
Sep 08, 2017 | 1.780 | 1.800 | 1.620 | 1.630 | 9,608,977 | -0.15(-8.43%) |
Sep 07, 2017 | 1.930 | 1.950 | 1.750 | 1.780 | 5,096,641 | -0.12(-6.32%) |
Sep 06, 2017 | 1.980 | 2.040 | 1.900 | 1.900 | 3,678,331 | -0.08(-4.04%) |
Sep 05, 2017 | 1.990 | 2.030 | 1.950 | 1.980 | 1,748,009 | -0.02(-1.00%) |
Sep 01, 2017 | 1.920 | 2.000 | 1.910 | 2.000 | 1,363,682 | +0.08(+4.17%) |
Aug 31, 2017 | 1.960 | 1.982 | 1.920 | 1.920 | 1,450,840 | -0.03(-1.54%) |
Aug 30, 2017 | 1.940 | 1.960 | 1.920 | 1.950 | 1,205,487 | -0.01(-0.51%) |
Aug 29, 2017 | 1.950 | 1.990 | 1.920 | 1.960 | 1,746,369 | +0.02(+1.03%) |
Aug 28, 2017 | 2.010 | 2.035 | 1.940 | 1.940 | 1,347,588 | -0.07(-3.48%) |
Aug 25, 2017 | 2.020 | 2.050 | 1.990 | 2.010 | 2,144,876 | -0.02(-0.99%) |
Aug 24, 2017 | 1.970 | 2.050 | 1.970 | 2.030 | 2,562,010 | +0.04(+2.01%) |
Aug 23, 2017 | 1.900 | 1.990 | 1.900 | 1.990 | 2,133,711 | +0.07(+3.65%) |
Aug 22, 2017 | 1.920 | 1.950 | 1.900 | 1.920 | 1,603,698 | +0.00(+0.00%) |
Aug 21, 2017 | 1.890 | 1.960 | 1.880 | 1.920 | 1,115,103 | +0.01(+0.52%) |
Aug 18, 2017 | 1.880 | 1.970 | 1.870 | 1.910 | 1,955,883 | -0.02(-1.04%) |
Aug 17, 2017 | 1.970 | 1.990 | 1.920 | 1.930 | 1,828,374 | -0.06(-3.02%) |
Aug 16, 2017 | 1.990 | 2.030 | 1.980 | 1.990 | 1,089,195 | -0.01(-0.50%) |
Aug 15, 2017 | 1.970 | 2.000 | 1.950 | 2.000 | 889,303 | +0.01(+0.50%) |
Aug 14, 2017 | 1.960 | 2.000 | 1.940 | 1.990 | 2,023,725 | +0.00(+0.00%) |
Aug 11, 2017 | 1.910 | 2.000 | 1.910 | 1.990 | 1,071,025 | +0.03(+1.53%) |
Aug 10, 2017 | 1.960 | 2.030 | 1.940 | 1.960 | 3,000,663 | -0.04(-2.00%) |
Aug 09, 2017 | 1.990 | 2.040 | 1.950 | 2.000 | 4,052,292 | -0.04(-1.96%) |
Aug 08, 2017 | 1.990 | 2.080 | 1.970 | 2.040 | 5,090,765 | +0.04(+2.00%) |
Aug 07, 2017 | 1.910 | 2.035 | 1.900 | 2.000 | 2,858,921 | +0.06(+3.09%) |
Aug 04, 2017 | 1.800 | 1.970 | 1.800 | 1.940 | 2,476,335 | -0.02(-1.02%) |
Aug 03, 2017 | 1.900 | 2.030 | 1.860 | 1.960 | 3,076,243 | +0.07(+3.70%) |
Aug 02, 2017 | 1.850 | 1.900 | 1.850 | 1.890 | 1,944,333 | +0.02(+1.07%) |
Aug 01, 2017 | 1.870 | 1.880 | 1.850 | 1.870 | 1,474,757 | +0.02(+1.08%) |
Jul 31, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 2,792,251 | -0.03(-1.60%) |
Jul 28, 2017 | 1.940 | 1.956 | 1.880 | 1.880 | 2,816,406 | -0.06(-3.09%) |
Jul 27, 2017 | 2.050 | 2.070 | 1.920 | 1.940 | 2,829,228 | -0.09(-4.43%) |
Jul 26, 2017 | 2.010 | 2.070 | 1.980 | 2.030 | 2,189,804 | +0.06(+3.05%) |
Jul 25, 2017 | 2.000 | 2.010 | 1.950 | 1.970 | 2,580,651 | -0.03(-1.50%) |
Jul 24, 2017 | 2.050 | 2.060 | 1.930 | 2.000 | 4,124,299 | -0.03(-1.48%) |
Jul 21, 2017 | 2.150 | 2.150 | 2.020 | 2.030 | 2,476,228 | -0.07(-3.33%) |
Jul 20, 2017 | 2.060 | 2.110 | 2.030 | 2.100 | 1,387,790 | +0.04(+1.94%) |
Jul 19, 2017 | 2.090 | 2.090 | 2.030 | 2.060 | 1,653,341 | -0.03(-1.44%) |
Jul 18, 2017 | 2.170 | 2.170 | 2.080 | 2.090 | 2,264,542 | -0.08(-3.69%) |
Jul 17, 2017 | 2.130 | 2.180 | 2.110 | 2.170 | 2,449,043 | +0.02(+0.93%) |
Jul 14, 2017 | 2.160 | 2.160 | 2.090 | 2.150 | 2,467,605 | +0.00(+0.00%) |
Jul 13, 2017 | 2.130 | 2.160 | 2.090 | 2.150 | 1,500,521 | +0.00(+0.00%) |
Jul 12, 2017 | 2.150 | 2.170 | 2.125 | 2.150 | 1,786,656 | +0.02(+0.94%) |
Jul 11, 2017 | 2.180 | 2.210 | 2.110 | 2.130 | 5,899,691 | -0.05(-2.29%) |
Jul 10, 2017 | 2.100 | 2.200 | 2.030 | 2.180 | 6,835,993 | +0.16(+7.92%) |
Jul 07, 2017 | 2.060 | 2.060 | 1.910 | 2.020 | 7,121,978 | -0.06(-2.88%) |
Jul 06, 2017 | 2.100 | 2.140 | 2.050 | 2.080 | 2,939,141 | -0.02(-0.95%) |
Jul 05, 2017 | 2.130 | 2.160 | 2.100 | 2.100 | 1,848,472 | -0.05(-2.33%) |
Jul 03, 2017 | 2.130 | 2.170 | 2.080 | 2.150 | 1,389,287 | +0.02(+0.94%) |
Jun 30, 2017 | 2.070 | 2.155 | 2.010 | 2.130 | 4,144,532 | +0.08(+3.90%) |
Jun 29, 2017 | 2.110 | 2.140 | 2.040 | 2.050 | 2,423,000 | -0.09(-4.21%) |
Jun 28, 2017 | 2.130 | 2.170 | 2.050 | 2.140 | 5,462,564 | +0.04(+1.90%) |
Jun 27, 2017 | 2.160 | 2.190 | 2.100 | 2.100 | 4,130,634 | -0.07(-3.23%) |
Jun 26, 2017 | 2.280 | 2.300 | 2.120 | 2.170 | 4,445,760 | -0.11(-4.82%) |
Jun 23, 2017 | 2.190 | 2.290 | 2.160 | 2.280 | 7,015,956 | +0.09(+4.11%) |
Jun 22, 2017 | 2.180 | 2.240 | 2.150 | 2.190 | 2,921,639 | +0.02(+0.92%) |
Jun 21, 2017 | 2.090 | 2.190 | 2.090 | 2.170 | 2,752,289 | +0.08(+3.83%) |
Jun 20, 2017 | 2.220 | 2.250 | 2.060 | 2.090 | 3,393,318 | -0.09(-4.13%) |
Jun 19, 2017 | 2.180 | 2.220 | 2.140 | 2.180 | 2,826,837 | -0.02(-0.91%) |
Jun 16, 2017 | 2.120 | 2.225 | 2.080 | 2.200 | 9,780,111 | +0.07(+3.29%) |
Jun 15, 2017 | 2.110 | 2.150 | 2.090 | 2.130 | 2,078,684 | +0.01(+0.47%) |
Jun 14, 2017 | 2.150 | 2.170 | 2.090 | 2.120 | 1,941,926 | -0.04(-1.85%) |
Jun 13, 2017 | 2.150 | 2.170 | 2.120 | 2.160 | 2,512,310 | +0.03(+1.41%) |
Jun 12, 2017 | 2.040 | 2.150 | 2.020 | 2.130 | 3,537,176 | +0.09(+4.41%) |
Jun 09, 2017 | 2.090 | 2.170 | 2.020 | 2.040 | 3,869,198 | -0.08(-3.77%) |
Jun 08, 2017 | 2.050 | 2.180 | 2.050 | 2.120 | 3,286,750 | +0.05(+2.42%) |
Jun 07, 2017 | 2.130 | 2.210 | 2.030 | 2.070 | 4,135,488 | -0.04(-1.90%) |
Jun 06, 2017 | 2.000 | 2.150 | 2.000 | 2.110 | 3,931,212 | +0.07(+3.43%) |
Jun 05, 2017 | 2.020 | 2.080 | 1.980 | 2.040 | 2,677,921 | -0.02(-0.97%) |
Jun 02, 2017 | 1.970 | 2.090 | 1.950 | 2.060 | 4,258,955 | +0.07(+3.52%) |
Jun 01, 2017 | 1.990 | 2.040 | 1.970 | 1.990 | 4,208,693 | +0.01(+0.51%) |
May 31, 2017 | 2.070 | 2.090 | 1.960 | 1.980 | 9,273,594 | -0.07(-3.41%) |
May 30, 2017 | 2.250 | 2.250 | 2.050 | 2.050 | 5,403,441 | -0.12(-5.53%) |
May 26, 2017 | 2.250 | 2.270 | 2.160 | 2.170 | 4,118,690 | -0.10(-4.41%) |
May 25, 2017 | 2.210 | 2.320 | 2.185 | 2.270 | 4,273,598 | +0.02(+0.89%) |
May 24, 2017 | 2.210 | 2.285 | 2.130 | 2.250 | 5,080,266 | +0.00(+0.00%) |
May 23, 2017 | 2.290 | 2.300 | 2.220 | 2.250 | 3,687,404 | -0.04(-1.75%) |
May 22, 2017 | 2.340 | 2.370 | 2.250 | 2.290 | 3,840,345 | -0.04(-1.72%) |
May 19, 2017 | 2.470 | 2.480 | 2.330 | 2.330 | 14,172,239 | -0.04(-1.69%) |
May 18, 2017 | 2.270 | 2.410 | 2.230 | 2.370 | 7,506,065 | +0.08(+3.49%) |
May 17, 2017 | 2.390 | 2.410 | 2.180 | 2.290 | 14,165,306 | -0.15(-6.15%) |
May 16, 2017 | 2.200 | 2.510 | 2.140 | 2.440 | 14,441,948 | +0.21(+9.42%) |
May 15, 2017 | 2.300 | 2.330 | 2.110 | 2.230 | 15,147,479 | -0.06(-2.62%) |
May 12, 2017 | 1.900 | 2.590 | 1.900 | 2.290 | 43,771,680 | +0.38(+19.90%) |
May 11, 2017 | 1.930 | 1.950 | 1.850 | 1.910 | 2,756,317 | -0.01(-0.52%) |
May 10, 2017 | 1.860 | 1.950 | 1.850 | 1.920 | 2,931,788 | +0.05(+2.67%) |
May 09, 2017 | 1.910 | 1.930 | 1.810 | 1.870 | 4,881,767 | -0.09(-4.59%) |
May 08, 2017 | 1.830 | 2.000 | 1.770 | 1.960 | 9,140,688 | +0.18(+10.11%) |
May 05, 2017 | 1.650 | 1.780 | 1.650 | 1.780 | 3,471,007 | +0.09(+5.33%) |
May 04, 2017 | 1.750 | 1.850 | 1.563 | 1.690 | 9,748,041 | -0.11(-6.11%) |
May 03, 2017 | 1.930 | 1.960 | 1.800 | 1.800 | 5,330,504 | -0.10(-5.26%) |
May 02, 2017 | 1.970 | 1.970 | 1.860 | 1.900 | 3,406,392 | -0.05(-2.56%) |
May 01, 2017 | 1.910 | 1.950 | 1.900 | 1.950 | 2,500,932 | +0.04(+2.09%) |
Apr 28, 2017 | 1.950 | 1.950 | 1.900 | 1.910 | 4,204,314 | -0.03(-1.55%) |
Apr 27, 2017 | 1.960 | 2.020 | 1.910 | 1.940 | 5,744,656 | -0.02(-1.02%) |
Apr 26, 2017 | 2.040 | 2.040 | 1.900 | 1.960 | 6,186,194 | -0.08(-3.92%) |
Apr 25, 2017 | 1.900 | 2.060 | 1.900 | 2.040 | 24,859,640 | +0.17(+9.09%) |
Apr 24, 2017 | 1.760 | 1.890 | 1.760 | 1.870 | 4,204,481 | +0.11(+6.25%) |
Apr 21, 2017 | 1.850 | 1.860 | 1.730 | 1.760 | 3,649,638 | -0.09(-4.86%) |
Apr 20, 2017 | 1.910 | 1.920 | 1.790 | 1.850 | 4,403,044 | -0.06(-3.14%) |
Apr 19, 2017 | 1.880 | 1.910 | 1.880 | 1.910 | 4,313,846 | +0.01(+0.53%) |
Apr 18, 2017 | 1.900 | 1.940 | 1.850 | 1.900 | 5,687,333 | +0.00(+0.00%) |
Apr 17, 2017 | 1.750 | 1.960 | 1.730 | 1.900 | 11,299,148 | +0.17(+9.83%) |
Apr 13, 2017 | 1.700 | 1.730 | 1.680 | 1.730 | 2,269,253 | +0.03(+1.76%) |
Apr 12, 2017 | 1.700 | 1.730 | 1.650 | 1.700 | 3,060,068 | +0.01(+0.59%) |
Apr 11, 2017 | 1.700 | 1.700 | 1.630 | 1.690 | 5,447,428 | +0.03(+1.81%) |
Apr 10, 2017 | 1.850 | 1.880 | 1.620 | 1.660 | 15,506,109 | +0.04(+2.47%) |
Apr 07, 2017 | 1.640 | 1.640 | 1.590 | 1.620 | 2,599,501 | -0.02(-1.22%) |
Apr 06, 2017 | 1.600 | 1.640 | 1.570 | 1.640 | 4,230,032 | +0.03(+1.86%) |
Apr 05, 2017 | 1.620 | 1.650 | 1.580 | 1.610 | 3,946,086 | +0.00(+0.00%) |
Apr 04, 2017 | 1.630 | 1.660 | 1.600 | 1.610 | 2,990,023 | -0.03(-1.83%) |
Apr 03, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 2,108,920 | +0.04(+2.50%) |
Mar 31, 2017 | 1.640 | 1.650 | 1.590 | 1.600 | 2,320,058 | -0.04(-2.44%) |
Mar 30, 2017 | 1.590 | 1.650 | 1.560 | 1.640 | 2,468,630 | +0.04(+2.50%) |
Mar 29, 2017 | 1.580 | 1.610 | 1.520 | 1.600 | 2,621,768 | +0.00(+0.00%) |
Mar 28, 2017 | 1.630 | 1.670 | 1.590 | 1.600 | 2,827,382 | -0.04(-2.44%) |
Mar 27, 2017 | 1.620 | 1.670 | 1.600 | 1.640 | 2,903,477 | +0.00(+0.00%) |
Mar 24, 2017 | 1.620 | 1.650 | 1.620 | 1.640 | 1,807,941 | +0.02(+1.23%) |
Mar 23, 2017 | 1.630 | 1.660 | 1.590 | 1.620 | 3,557,903 | +0.00(+0.00%) |
Mar 22, 2017 | 1.610 | 1.680 | 1.560 | 1.620 | 4,437,742 | +0.01(+0.62%) |
Mar 21, 2017 | 1.580 | 1.640 | 1.560 | 1.610 | 7,012,510 | +0.04(+2.55%) |
Mar 20, 2017 | 1.470 | 1.620 | 1.470 | 1.570 | 11,055,424 | +0.10(+6.80%) |
Mar 17, 2017 | 1.400 | 1.570 | 1.390 | 1.470 | 19,461,672 | +0.05(+3.52%) |
Mar 16, 2017 | 1.440 | 1.450 | 1.390 | 1.420 | 3,500,638 | -0.02(-1.39%) |
Mar 15, 2017 | 1.400 | 1.440 | 1.390 | 1.440 | 3,539,926 | +0.04(+2.86%) |
Mar 14, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 5,084,440 | +0.00(+0.00%) |
Mar 13, 2017 | 1.450 | 1.400 | 1.400 | 3,848,207 | -0.06(-4.11%) | |
Mar 10, 2017 | 1.450 | 1.490 | 1.415 | 1.460 | 5,665,260 | +0.04(+2.82%) |
Mar 09, 2017 | 1.410 | 1.460 | 1.410 | 1.420 | 4,001,256 | +0.01(+0.71%) |
Mar 08, 2017 | 1.410 | 1.540 | 1.410 | 1.410 | 6,140,162 | +0.00(+0.00%) |
Mar 07, 2017 | 1.410 | 1.450 | 1.390 | 1.410 | 3,712,296 | +0.00(+0.00%) |
Mar 06, 2017 | 1.400 | 1.495 | 1.400 | 1.410 | 5,067,282 | -0.04(-2.76%) |
Mar 03, 2017 | 1.440 | 1.450 | 1.390 | 1.450 | 2,549,076 | +0.02(+1.40%) |
Mar 02, 2017 | 1.400 | 1.440 | 1.400 | 1.430 | 2,795,454 | +0.00(+0.00%) |