Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.07(+2.47%) | |
Mar 28, 2018 | 2.900 | 2.930 | 2.770 | 2.830 | 1,527,289 | -0.09(-3.08%) |
Mar 27, 2018 | 2.980 | 3.030 | 2.900 | 2.920 | 1,539,744 | -0.04(-1.35%) |
Mar 26, 2018 | 3.000 | 3.000 | 2.865 | 2.960 | 1,135,714 | +0.04(+1.37%) |
Mar 23, 2018 | 2.950 | 2.990 | 2.895 | 2.920 | 1,169,072 | -0.01(-0.34%) |
Mar 22, 2018 | 2.990 | 3.050 | 2.922 | 2.930 | 1,073,656 | -0.07(-2.33%) |
Mar 21, 2018 | 2.920 | 3.020 | 2.900 | 3.000 | 2,213,892 | +0.09(+3.09%) |
Mar 20, 2018 | 2.920 | 2.940 | 2.870 | 2.910 | 1,107,670 | +0.00(+0.00%) |
Mar 19, 2018 | 2.890 | 2.940 | 2.760 | 2.910 | 3,106,399 | +0.14(+5.05%) |
Mar 16, 2018 | 2.710 | 2.870 | 2.530 | 2.770 | 6,068,546 | +0.05(+1.84%) |
Mar 15, 2018 | 2.840 | 2.890 | 2.710 | 2.720 | 2,272,025 | -0.13(-4.56%) |
Mar 14, 2018 | 2.920 | 2.964 | 2.830 | 2.850 | 1,311,822 | -0.08(-2.73%) |
Mar 13, 2018 | 3.010 | 3.069 | 2.820 | 2.930 | 2,084,560 | -0.13(-4.25%) |
Mar 12, 2018 | 3.000 | 3.080 | 2.930 | 3.060 | 1,301,397 | +0.08(+2.68%) |
Mar 09, 2018 | 2.980 | 3.040 | 2.930 | 2.980 | 958,149 | +0.00(+0.00%) |
Mar 08, 2018 | 2.910 | 3.010 | 2.890 | 2.980 | 1,462,831 | +0.09(+3.11%) |
Mar 07, 2018 | 2.770 | 2.910 | 2.760 | 2.890 | 1,175,477 | +0.10(+3.58%) |
Mar 06, 2018 | 2.840 | 2.860 | 2.790 | 2.790 | 1,027,205 | -0.05(-1.76%) |
Mar 05, 2018 | 2.840 | 2.890 | 2.785 | 2.840 | 967,717 | -0.03(-1.05%) |
Mar 02, 2018 | 2.840 | 2.870 | 2.780 | 2.870 | 789,545 | +0.01(+0.35%) |
Mar 01, 2018 | 2.850 | 2.880 | 2.770 | 2.860 | 958,557 | +0.00(+0.00%) |
Feb 28, 2018 | 2.860 | 2.910 | 2.830 | 2.860 | 984,067 | -0.01(-0.35%) |
Feb 27, 2018 | 2.920 | 2.990 | 2.850 | 2.870 | 944,958 | -0.06(-2.05%) |
Feb 26, 2018 | 2.900 | 2.970 | 2.850 | 2.930 | 949,623 | +0.06(+2.09%) |
Feb 23, 2018 | 2.880 | 2.920 | 2.800 | 2.870 | 1,459,090 | +0.01(+0.35%) |
Feb 22, 2018 | 2.850 | 2.860 | 1,095,164 | -0.08(-2.72%) | ||
Feb 21, 2018 | 2.900 | 2.985 | 2.880 | 2.940 | 1,313,101 | +0.03(+1.03%) |
Feb 20, 2018 | 3.000 | 3.040 | 2.880 | 2.910 | 1,369,007 | -0.09(-3.00%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.150 | 3.150 | 3.020 | 3.000 | 2,005,307 | -0.10(-3.23%) |
Feb 14, 2018 | 2.960 | 3.140 | 2.950 | 3.100 | 2,084,483 | +0.14(+4.73%) |
Feb 13, 2018 | 2.950 | 3.010 | 2.920 | 2.960 | 929,958 | -0.01(-0.34%) |
Feb 12, 2018 | 3.190 | 3.221 | 2.920 | 2.970 | 3,203,237 | -0.08(-2.62%) |
Feb 09, 2018 | 3.060 | 3.115 | 2.895 | 3.050 | 1,912,379 | +0.00(+0.00%) |
Feb 08, 2018 | 3.200 | 3.020 | 3.050 | 2,211,838 | +0.02(+0.66%) | |
Feb 07, 2018 | 3.080 | 3.100 | 3.050 | 3.030 | 1,015,476 | -0.03(-0.98%) |
Feb 06, 2018 | 2.920 | 3.060 | 2.860 | 3.060 | 1,697,638 | +0.08(+2.68%) |
Feb 05, 2018 | 2.980 | 3.080 | 2.930 | 2.980 | 1,876,632 | -0.01(-0.33%) |
Feb 02, 2018 | 3.080 | 3.150 | 2.980 | 2.990 | 2,003,398 | -0.09(-2.92%) |
Feb 01, 2018 | 3.250 | 3.250 | 3.030 | 3.080 | 2,198,459 | -0.15(-4.64%) |
Jan 31, 2018 | 3.020 | 3.293 | 3.000 | 3.230 | 3,942,712 | +0.21(+6.95%) |
Jan 30, 2018 | 3.000 | 3.060 | 2.970 | 3.020 | 880,074 | -0.01(-0.33%) |
Jan 29, 2018 | 3.000 | 3.080 | 3.000 | 3.030 | 970,405 | +0.01(+0.33%) |
Jan 26, 2018 | 3.020 | 3.065 | 2.970 | 3.020 | 802,621 | +0.03(+1.00%) |
Jan 25, 2018 | 2.970 | 3.040 | 2.930 | 2.990 | 833,609 | +0.02(+0.67%) |
Jan 24, 2018 | 3.060 | 3.109 | 2.940 | 2.970 | 1,371,003 | -0.10(-3.26%) |
Jan 23, 2018 | 3.000 | 3.100 | 2.920 | 3.070 | 2,046,125 | +0.10(+3.37%) |
Jan 22, 2018 | 2.960 | 3.130 | 2.920 | 2.970 | 2,638,779 | +0.04(+1.37%) |
Jan 19, 2018 | 2.800 | 3.040 | 2.770 | 2.930 | 3,052,751 | +0.16(+5.78%) |
Jan 18, 2018 | 2.830 | 2.870 | 2.750 | 2.770 | 971,533 | -0.05(-1.77%) |
Jan 17, 2018 | 2.870 | 2.925 | 2.800 | 2.820 | 1,372,880 | -0.02(-0.70%) |
Jan 16, 2018 | 3.200 | 3.220 | 2.820 | 2.840 | 4,235,042 | -0.26(-8.39%) |
Jan 12, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.33(+11.91%) | |
Jan 11, 2018 | 2.810 | 2.845 | 2.730 | 2.770 | 944,342 | -0.03(-1.07%) |
Jan 10, 2018 | 2.800 | 2.870 | 2.774 | 2.800 | 888,439 | -0.03(-1.06%) |
Jan 09, 2018 | 2.750 | 2.850 | 2.730 | 2.830 | 892,084 | +0.09(+3.28%) |
Jan 08, 2018 | 2.800 | 2.800 | 2.710 | 2.740 | 986,205 | -0.07(-2.49%) |
Jan 05, 2018 | 2.860 | 2.890 | 2.770 | 2.810 | 1,213,363 | -0.05(-1.75%) |
Jan 04, 2018 | 2.870 | 2.890 | 2.780 | 2.860 | 776,962 | +0.00(+0.00%) |
Jan 03, 2018 | 2.760 | 2.890 | 2.680 | 2.860 | 1,581,012 | +0.12(+4.38%) |
Jan 02, 2018 | 2.810 | 2.840 | 2.690 | 2.740 | 2,105,572 | -0.05(-1.79%) |
Dec 29, 2017 | 2.790 | 2.790 | 2.790 | 0 | -0.08(-2.79%) | |
Dec 28, 2017 | 2.940 | 3.000 | 2.860 | 2.870 | 1,386,201 | -0.04(-1.37%) |
Dec 27, 2017 | 3.020 | 3.050 | 2.920 | 2.910 | 1,066,461 | -0.09(-3.00%) |
Dec 26, 2017 | 3.000 | 3.076 | 2.940 | 3.000 | 2,210,844 | +0.00(+0.00%) |
Dec 22, 2017 | 2.970 | 3.030 | 2.920 | 3.000 | 2,407,000 | +0.05(+1.69%) |
Dec 21, 2017 | 2.910 | 3.000 | 2.890 | 2.950 | 668,486 | +0.03(+1.03%) |
Dec 20, 2017 | 2.950 | 2.990 | 2.900 | 2.920 | 643,845 | -0.03(-1.02%) |
Dec 19, 2017 | 2.960 | 2.990 | 2.850 | 2.950 | 1,004,559 | -0.01(-0.34%) |
Dec 18, 2017 | 2.950 | 3.020 | 2.940 | 2.960 | 826,376 | +0.02(+0.68%) |
Dec 15, 2017 | 2.900 | 2.980 | 2.840 | 2.940 | 1,297,476 | +0.01(+0.34%) |
Dec 14, 2017 | 2.940 | 2.960 | 2.840 | 2.930 | 1,329,925 | -0.02(-0.68%) |
Dec 13, 2017 | 2.960 | 3.025 | 2.890 | 2.950 | 1,089,406 | -0.02(-0.67%) |
Dec 12, 2017 | 3.020 | 3.020 | 2.930 | 2.970 | 975,785 | -0.03(-1.00%) |
Dec 11, 2017 | 2.960 | 3.090 | 2.880 | 3.000 | 1,767,395 | +0.06(+2.04%) |
Dec 08, 2017 | 2.940 | 3.020 | 2.890 | 2.940 | 1,659,176 | +0.01(+0.34%) |
Dec 07, 2017 | 2.660 | 2.939 | 2.610 | 2.930 | 1,813,472 | +0.29(+10.98%) |
Dec 06, 2017 | 2.710 | 2.780 | 2.560 | 2.640 | 1,730,781 | -0.06(-2.22%) |
Dec 05, 2017 | 2.820 | 2.850 | 2.660 | 2.700 | 1,830,548 | -0.13(-4.59%) |
Dec 04, 2017 | 2.980 | 2.990 | 2.800 | 2.830 | 1,432,600 | -0.12(-4.07%) |
Dec 01, 2017 | 2.930 | 3.020 | 2.820 | 2.950 | 1,840,500 | +0.01(+0.34%) |
Nov 30, 2017 | 3.010 | 3.010 | 2.910 | 2.940 | 1,475,256 | -0.05(-1.67%) |
Nov 29, 2017 | 3.000 | 3.020 | 2.940 | 2.990 | 1,467,091 | -0.01(-0.33%) |
Nov 28, 2017 | 2.990 | 3.050 | 2.950 | 3.000 | 1,652,459 | +0.01(+0.33%) |
Nov 27, 2017 | 3.040 | 3.060 | 2.960 | 2.990 | 1,252,795 | -0.05(-1.64%) |
Nov 24, 2017 | 3.020 | 3.060 | 2.970 | 3.040 | 713,352 | +0.04(+1.33%) |
Nov 22, 2017 | 2.990 | 3.070 | 2.920 | 3.000 | 1,899,152 | +0.00(+0.00%) |
Nov 21, 2017 | 3.090 | 3.125 | 2.995 | 3.000 | 1,158,847 | -0.09(-2.91%) |
Nov 20, 2017 | 3.080 | 3.189 | 3.010 | 3.090 | 1,680,539 | -0.02(-0.64%) |
Nov 17, 2017 | 3.070 | 3.154 | 2.990 | 3.110 | 1,832,698 | +0.05(+1.63%) |
Nov 16, 2017 | 3.040 | 3.090 | 2.930 | 3.060 | 1,657,356 | +0.05(+1.66%) |
Nov 15, 2017 | 2.980 | 3.080 | 2.860 | 3.010 | 1,513,996 | +0.04(+1.35%) |
Nov 14, 2017 | 3.090 | 3.110 | 2.865 | 2.970 | 1,887,138 | -0.12(-3.88%) |
Nov 13, 2017 | 3.080 | 3.140 | 2.910 | 3.090 | 2,077,888 | +0.07(+2.32%) |
Nov 10, 2017 | 2.870 | 3.030 | 2.860 | 3.020 | 1,150,158 | +0.10(+3.42%) |
Nov 09, 2017 | 2.800 | 2.930 | 2.760 | 2.920 | 1,457,186 | +0.07(+2.46%) |
Nov 08, 2017 | 2.990 | 3.000 | 2.830 | 2.850 | 1,499,794 | -0.14(-4.68%) |
Nov 07, 2017 | 2.900 | 3.150 | 2.610 | 2.990 | 2,953,787 | +0.05(+1.70%) |
Nov 06, 2017 | 3.250 | 3.330 | 2.890 | 2.940 | 3,014,669 | -0.27(-8.41%) |
Nov 03, 2017 | 3.090 | 3.230 | 3.010 | 3.210 | 3,003,953 | +0.15(+4.90%) |
Nov 02, 2017 | 2.960 | 3.090 | 2.900 | 3.060 | 1,274,458 | +0.12(+4.08%) |
Nov 01, 2017 | 3.000 | 3.070 | 2.900 | 2.940 | 1,268,169 | -0.03(-1.01%) |
Oct 31, 2017 | 3.010 | 3.050 | 2.895 | 2.970 | 1,480,583 | -0.04(-1.33%) |
Oct 30, 2017 | 2.990 | 3.150 | 2.930 | 3.010 | 1,853,048 | +0.03(+1.01%) |
Oct 27, 2017 | 2.730 | 3.010 | 2.650 | 2.980 | 2,442,330 | +0.26(+9.56%) |
Oct 26, 2017 | 2.880 | 2.880 | 2.600 | 2.720 | 3,134,936 | -0.13(-4.56%) |
Oct 25, 2017 | 2.990 | 3.040 | 2.810 | 2.850 | 1,920,102 | -0.13(-4.36%) |
Oct 24, 2017 | 2.940 | 3.076 | 2.860 | 2.980 | 2,039,120 | +0.02(+0.68%) |
Oct 23, 2017 | 3.200 | 3.200 | 2.930 | 2.960 | 2,275,278 | -0.22(-6.92%) |
Oct 20, 2017 | 3.230 | 3.240 | 3.090 | 3.180 | 1,886,599 | +0.01(+0.32%) |
Oct 19, 2017 | 3.030 | 3.200 | 2.900 | 3.170 | 2,628,797 | +0.10(+3.26%) |
Oct 18, 2017 | 3.040 | 3.130 | 3.001 | 3.070 | 2,304,001 | +0.02(+0.66%) |
Oct 17, 2017 | 3.400 | 3.400 | 2.880 | 3.050 | 9,395,729 | -0.39(-11.34%) |
Oct 16, 2017 | 3.600 | 3.640 | 3.410 | 3.440 | 3,910,037 | -0.16(-4.44%) |
Oct 13, 2017 | 3.690 | 3.690 | 3.500 | 3.600 | 2,861,405 | -0.08(-2.17%) |
Oct 12, 2017 | 3.740 | 3.750 | 3.560 | 3.680 | 3,298,977 | -0.10(-2.65%) |
Oct 11, 2017 | 3.780 | 3.870 | 3.700 | 3.780 | 2,660,025 | +0.01(+0.27%) |
Oct 10, 2017 | 3.790 | 3.842 | 3.700 | 3.770 | 1,836,957 | -0.04(-1.05%) |
Oct 09, 2017 | 3.870 | 3.870 | 3.680 | 3.810 | 2,276,374 | -0.03(-0.78%) |
Oct 06, 2017 | 4.115 | 4.130 | 3.750 | 3.840 | 6,833,090 | -0.11(-2.78%) |
Oct 05, 2017 | 4.060 | 4.075 | 3.850 | 3.950 | 4,540,118 | +0.01(+0.25%) |
Oct 04, 2017 | 3.740 | 4.150 | 3.700 | 3.940 | 7,870,129 | +0.21(+5.63%) |
Oct 03, 2017 | 3.770 | 3.780 | 3.650 | 3.730 | 1,437,440 | -0.02(-0.53%) |
Oct 02, 2017 | 3.660 | 3.850 | 3.650 | 3.750 | 2,952,345 | +0.10(+2.74%) |
Sep 29, 2017 | 3.540 | 3.710 | 3.530 | 3.650 | 2,400,275 | +0.09(+2.53%) |
Sep 28, 2017 | 3.600 | 3.640 | 3.510 | 3.560 | 1,466,848 | -0.07(-1.93%) |
Sep 27, 2017 | 3.500 | 3.714 | 3.490 | 3.630 | 2,740,121 | +0.12(+3.42%) |
Sep 26, 2017 | 3.500 | 3.570 | 3.400 | 3.510 | 1,789,957 | -0.05(-1.40%) |
Sep 25, 2017 | 3.610 | 3.633 | 3.400 | 3.560 | 3,013,546 | -0.04(-1.11%) |
Sep 22, 2017 | 3.730 | 3.750 | 3.550 | 3.600 | 2,535,170 | -0.11(-3.10%) |
Sep 21, 2017 | 3.750 | 3.830 | 3.690 | 3.715 | 1,744,164 | -0.06(-1.46%) |
Sep 20, 2017 | 3.880 | 3.978 | 3.710 | 3.770 | 3,341,573 | -0.07(-1.82%) |
Sep 19, 2017 | 3.830 | 3.950 | 3.770 | 3.840 | 3,447,128 | +0.07(+1.86%) |
Sep 18, 2017 | 3.600 | 3.800 | 3.560 | 3.770 | 3,584,482 | +0.22(+6.20%) |
Sep 15, 2017 | 3.510 | 3.670 | 3.450 | 3.550 | 2,951,369 | +0.05(+1.43%) |
Sep 14, 2017 | 3.550 | 3.550 | 3.400 | 3.500 | 2,740,827 | +0.01(+0.29%) |
Sep 13, 2017 | 3.510 | 3.620 | 3.480 | 3.490 | 3,028,376 | -0.01(-0.29%) |
Sep 12, 2017 | 3.770 | 3.770 | 3.400 | 3.500 | 4,597,737 | -0.22(-5.91%) |
Sep 11, 2017 | 3.840 | 3.850 | 3.610 | 3.720 | 3,789,747 | -0.08(-2.11%) |
Sep 08, 2017 | 4.050 | 4.110 | 3.720 | 3.800 | 11,361,563 | -0.19(-4.76%) |
Sep 07, 2017 | 3.460 | 4.040 | 3.380 | 3.990 | 21,566,644 | +0.57(+16.67%) |
Sep 06, 2017 | 3.280 | 3.500 | 3.260 | 3.420 | 4,179,278 | +0.10(+3.01%) |
Sep 05, 2017 | 3.320 | 3.400 | 3.260 | 3.320 | 2,903,015 | -0.06(-1.78%) |
Sep 01, 2017 | 3.400 | 3.400 | 3.255 | 3.380 | 4,846,531 | -0.02(-0.59%) |
Aug 31, 2017 | 3.420 | 3.480 | 3.325 | 3.400 | 3,523,339 | +0.00(+0.00%) |
Aug 30, 2017 | 3.340 | 3.480 | 3.100 | 3.400 | 8,907,996 | +0.03(+0.89%) |
Aug 29, 2017 | 3.600 | 3.770 | 3.110 | 3.370 | 15,778,105 | -0.47(-12.24%) |
Aug 28, 2017 | 4.180 | 4.240 | 3.360 | 3.840 | 31,557,454 | +0.04(+1.05%) |
Aug 25, 2017 | 3.540 | 4.000 | 3.455 | 3.800 | 10,078,082 | +0.30(+8.57%) |
Aug 24, 2017 | 3.590 | 3.595 | 3.410 | 3.500 | 4,020,317 | -0.01(-0.28%) |
Aug 23, 2017 | 3.480 | 3.690 | 3.410 | 3.510 | 6,006,260 | +0.00(+0.00%) |
Aug 22, 2017 | 3.430 | 3.600 | 3.300 | 3.510 | 9,468,066 | +0.17(+5.09%) |
Aug 21, 2017 | 3.090 | 3.360 | 3.079 | 3.340 | 6,883,524 | +0.27(+8.79%) |
Aug 18, 2017 | 3.040 | 3.080 | 2.950 | 3.070 | 2,633,582 | +0.04(+1.32%) |
Aug 17, 2017 | 3.070 | 3.110 | 2.940 | 3.030 | 3,391,411 | -0.06(-1.94%) |
Aug 16, 2017 | 3.080 | 3.150 | 3.015 | 3.090 | 3,019,089 | +0.05(+1.64%) |
Aug 15, 2017 | 3.260 | 3.270 | 3.030 | 3.040 | 4,272,812 | -0.06(-1.94%) |
Aug 14, 2017 | 2.960 | 3.300 | 2.924 | 3.100 | 8,895,993 | +0.19(+6.53%) |
Aug 11, 2017 | 2.790 | 2.930 | 2.710 | 2.910 | 3,098,520 | +0.12(+4.30%) |
Aug 10, 2017 | 2.890 | 2.900 | 2.720 | 2.790 | 2,621,538 | -0.06(-2.11%) |
Aug 09, 2017 | 2.630 | 2.885 | 2.530 | 2.850 | 3,418,587 | +0.10(+3.64%) |
Aug 08, 2017 | 2.740 | 2.850 | 2.670 | 2.750 | 3,496,298 | +0.08(+3.00%) |
Aug 07, 2017 | 2.500 | 2.670 | 2.480 | 2.670 | 2,590,884 | +0.14(+5.53%) |
Aug 04, 2017 | 2.580 | 2.330 | 2.530 | 1,914,766 | +0.14(+5.86%) | |
Aug 03, 2017 | 2.400 | 2.450 | 2.320 | 2.390 | 1,060,689 | -0.01(-0.42%) |
Aug 02, 2017 | 2.500 | 2.530 | 2.360 | 2.400 | 2,562,900 | -0.12(-4.76%) |
Aug 01, 2017 | 2.560 | 2.600 | 2.490 | 2.520 | 2,040,837 | -0.03(-1.18%) |
Jul 31, 2017 | 2.560 | 2.638 | 2.490 | 2.550 | 2,188,227 | +0.05(+2.00%) |
Jul 28, 2017 | 2.540 | 2.580 | 2.470 | 2.500 | 1,984,603 | -0.03(-1.19%) |
Jul 27, 2017 | 2.480 | 2.620 | 2.451 | 2.530 | 3,104,833 | +0.08(+3.27%) |
Jul 26, 2017 | 2.480 | 2.520 | 2.410 | 2.450 | 2,218,172 | -0.05(-2.00%) |
Jul 25, 2017 | 2.590 | 2.600 | 2.450 | 2.500 | 2,502,048 | -0.07(-2.72%) |
Jul 24, 2017 | 2.500 | 2.630 | 2.500 | 2.570 | 1,758,476 | +0.09(+3.63%) |
Jul 21, 2017 | 2.500 | 2.549 | 2.390 | 2.480 | 1,718,096 | -0.04(-1.59%) |
Jul 20, 2017 | 2.779 | 2.500 | 2.520 | 4,615,934 | -0.11(-4.18%) | |
Jul 19, 2017 | 2.300 | 2.690 | 2.300 | 2.630 | 7,542,814 | +0.29(+12.39%) |
Jul 18, 2017 | 2.500 | 2.510 | 2.290 | 2.340 | 6,196,389 | -0.16(-6.40%) |
Jul 17, 2017 | 2.620 | 2.650 | 2.420 | 2.500 | 6,368,059 | -0.16(-6.02%) |
Jul 14, 2017 | 2.900 | 2.900 | 2.560 | 2.660 | 6,677,056 | -0.19(-6.67%) |
Jul 13, 2017 | 2.920 | 2.970 | 2.800 | 2.850 | 3,512,442 | -0.04(-1.38%) |
Jul 12, 2017 | 2.830 | 3.080 | 2.700 | 2.890 | 7,974,346 | -0.05(-1.70%) |
Jul 11, 2017 | 3.050 | 3.090 | 2.760 | 2.940 | 11,946,005 | -0.21(-6.67%) |
Jul 10, 2017 | 3.060 | 3.190 | 2.900 | 3.150 | 23,156,240 | +0.36(+12.90%) |
Jul 07, 2017 | 2.560 | 2.875 | 2.510 | 2.790 | 14,877,227 | +0.36(+14.81%) |
Jul 06, 2017 | 2.280 | 2.550 | 2.210 | 2.430 | 7,836,934 | +0.16(+7.05%) |
Jul 05, 2017 | 2.230 | 2.300 | 2.145 | 2.270 | 5,078,247 | +0.05(+2.25%) |
Jul 03, 2017 | 2.210 | 2.270 | 2.120 | 2.220 | 2,922,250 | +0.00(+0.00%) |
Jun 30, 2017 | 2.190 | 2.300 | 2.045 | 2.220 | 9,049,406 | +0.08(+3.74%) |
Jun 29, 2017 | 2.120 | 2.190 | 1.980 | 2.140 | 11,264,474 | -0.13(-5.73%) |
Jun 28, 2017 | 2.190 | 2.420 | 2.100 | 2.270 | 23,849,188 | +0.18(+8.61%) |
Jun 27, 2017 | 1.820 | 2.220 | 1.710 | 2.090 | 31,476,332 | +0.14(+7.18%) |
Jun 26, 2017 | 1.350 | 2.110 | 1.330 | 1.950 | 68,477,080 | +0.70(+56.00%) |
Jun 23, 2017 | 1.380 | 1.250 | 54,894,352 | +0.52(+71.75%) | ||
Jun 22, 2017 | 0.7000 | 0.7398 | 0.6800 | 0.7278 | 652,594 | +0.03(+4.02%) |
Jun 21, 2017 | 0.6789 | 0.6999 | 0.6600 | 0.6997 | 515,352 | +0.04(+6.02%) |
Jun 20, 2017 | 0.7400 | 0.7841 | 0.6440 | 0.6600 | 1,446,506 | -0.08(-10.80%) |
Jun 19, 2017 | 0.7600 | 0.7890 | 0.7338 | 0.7399 | 545,808 | -0.02(-3.13%) |
Jun 16, 2017 | 0.7341 | 0.7780 | 0.7300 | 0.7638 | 1,575,407 | +0.04(+4.89%) |
Jun 15, 2017 | 0.7245 | 0.7300 | 0.7130 | 0.7282 | 213,187 | +0.01(+1.56%) |
Jun 14, 2017 | 0.7307 | 0.7500 | 0.7120 | 0.7170 | 623,237 | -0.01(-1.85%) |
Jun 13, 2017 | 0.7661 | 0.7661 | 0.7300 | 0.7305 | 304,373 | -0.02(-3.00%) |
Jun 12, 2017 | 0.7517 | 0.7699 | 0.7400 | 0.7531 | 171,766 | +0.00(+0.21%) |
Jun 09, 2017 | 0.7400 | 0.7600 | 0.7350 | 0.7515 | 532,045 | -0.01(-1.51%) |
Jun 08, 2017 | 0.7500 | 0.7698 | 0.7310 | 0.7630 | 610,763 | +0.02(+3.30%) |
Jun 07, 2017 | 0.7000 | 0.7498 | 0.6890 | 0.7386 | 946,025 | +0.04(+5.36%) |
Jun 06, 2017 | 0.7380 | 0.7599 | 0.6990 | 0.7010 | 367,189 | -0.05(-6.53%) |
Jun 05, 2017 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 690,445 | -0.05(-6.79%) |
Jun 02, 2017 | 0.7520 | 0.8089 | 0.7500 | 0.8046 | 706,874 | +0.07(+9.47%) |
Jun 01, 2017 | 0.7300 | 0.7600 | 0.7000 | 0.7350 | 296,068 | +0.03(+3.52%) |
May 31, 2017 | 0.7290 | 0.7400 | 0.6800 | 0.7100 | 402,326 | -0.01(-1.39%) |
May 30, 2017 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 279,883 | -0.03(-3.88%) |
May 26, 2017 | 0.7800 | 0.7899 | 0.7200 | 0.7491 | 455,619 | -0.04(-4.57%) |
May 25, 2017 | 0.8000 | 0.8299 | 0.7319 | 0.7850 | 894,052 | -0.01(-1.75%) |
May 24, 2017 | 0.8303 | 0.8900 | 0.7510 | 0.7990 | 3,857,894 | -0.03(-4.08%) |
May 23, 2017 | 0.8300 | 0.8330 | 0.8000 | 0.8330 | 1,853,800 | +0.02(+2.28%) |
May 22, 2017 | 0.7500 | 0.8144 | 0.7300 | 0.8144 | 714,112 | +0.09(+12.33%) |
May 19, 2017 | 0.6900 | 0.7757 | 0.6900 | 0.7250 | 1,155,586 | +0.04(+6.62%) |
May 18, 2017 | 0.6194 | 0.6878 | 0.6100 | 0.6800 | 384,945 | +0.06(+9.68%) |
May 17, 2017 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 212,521 | -0.01(-1.59%) |
May 16, 2017 | 0.6100 | 0.6400 | 0.6067 | 0.6300 | 567,660 | +0.02(+3.84%) |
May 15, 2017 | 0.5810 | 0.6100 | 0.5810 | 0.6067 | 142,765 | +0.03(+5.75%) |
May 12, 2017 | 0.5862 | 0.6000 | 0.5700 | 0.5737 | 538,921 | -0.02(-3.90%) |
May 11, 2017 | 0.5915 | 0.6100 | 0.5900 | 0.5970 | 191,696 | -0.01(-1.32%) |
May 10, 2017 | 0.5750 | 0.6128 | 0.5750 | 0.6050 | 567,694 | +0.03(+4.31%) |
May 09, 2017 | 0.5900 | 0.5968 | 0.5800 | 0.5800 | 158,120 | +0.00(+0.00%) |
May 08, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 218,508 | -0.00(-0.75%) |
May 05, 2017 | 0.5943 | 0.5943 | 0.5800 | 0.5844 | 398,210 | -0.00(-0.63%) |
May 04, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5881 | 326,868 | -0.02(-3.27%) |
May 03, 2017 | 0.6120 | 0.6200 | 0.6000 | 0.6080 | 173,441 | -0.00(-0.51%) |
May 02, 2017 | 0.6350 | 0.6358 | 0.6030 | 0.6111 | 272,535 | +0.01(+1.18%) |
May 01, 2017 | 0.6000 | 0.6050 | 0.5900 | 0.6040 | 296,815 | +0.00(+0.17%) |
Apr 28, 2017 | 0.6003 | 0.6149 | 0.6000 | 0.6030 | 175,303 | +0.00(+0.25%) |
Apr 27, 2017 | 0.5900 | 0.6200 | 0.5900 | 0.6015 | 128,709 | +0.00(+0.25%) |
Apr 26, 2017 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 220,712 | +0.01(+1.69%) |
Apr 25, 2017 | 0.6100 | 0.6199 | 0.5811 | 0.5900 | 397,546 | -0.01(-1.99%) |
Apr 24, 2017 | 0.6000 | 0.6100 | 0.5800 | 0.6020 | 740,921 | +0.02(+3.78%) |
Apr 21, 2017 | 0.5900 | 0.6167 | 0.5800 | 0.5801 | 469,257 | -0.01(-1.68%) |
Apr 20, 2017 | 0.5980 | 0.6165 | 0.5800 | 0.5900 | 463,046 | +0.01(+1.37%) |
Apr 19, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 402,988 | +0.00(+0.34%) |
Apr 18, 2017 | 0.5900 | 0.5900 | 0.5721 | 0.5800 | 405,347 | -0.02(-2.65%) |
Apr 17, 2017 | 0.5798 | 0.5998 | 0.5500 | 0.5958 | 979,630 | +0.03(+4.51%) |
Apr 13, 2017 | 0.5995 | 0.5995 | 0.5700 | 0.5701 | 560,810 | -0.03(-4.54%) |
Apr 12, 2017 | 0.6050 | 0.6050 | 0.5900 | 0.5972 | 236,765 | -0.00(-0.76%) |
Apr 11, 2017 | 0.6086 | 0.6185 | 0.5910 | 0.6018 | 265,927 | -0.00(-0.79%) |
Apr 10, 2017 | 0.5860 | 0.6200 | 0.5800 | 0.6066 | 358,515 | +0.02(+3.16%) |
Apr 07, 2017 | 0.5905 | 0.6000 | 0.5700 | 0.5880 | 536,965 | +0.01(+1.38%) |
Apr 06, 2017 | 0.5900 | 0.6200 | 0.5700 | 0.5800 | 470,578 | -0.01(-1.86%) |
Apr 05, 2017 | 0.6375 | 0.6400 | 0.5835 | 0.5910 | 545,580 | -0.03(-4.91%) |
Apr 04, 2017 | 0.6489 | 0.6489 | 0.6100 | 0.6215 | 1,207,088 | -0.01(-1.18%) |