Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.360 | 2.440 | 2.350 | 2.400 | 797,932 | +0.04(+1.69%) |
May 30, 2018 | 2.430 | 2.430 | 2.350 | 2.360 | 676,409 | -0.04(-1.67%) |
May 29, 2018 | 2.400 | 2.474 | 2.370 | 2.400 | 1,064,379 | +0.00(+0.00%) |
May 25, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.04(+1.69%) | |
May 24, 2018 | 2.360 | 2.400 | 2.350 | 2.360 | 646,626 | -0.04(-1.67%) |
May 23, 2018 | 2.370 | 2.400 | 2.360 | 2.400 | 478,856 | +0.02(+0.84%) |
May 22, 2018 | 2.370 | 2.430 | 2.340 | 2.380 | 812,747 | -0.01(-0.42%) |
May 21, 2018 | 2.430 | 2.450 | 2.360 | 2.390 | 915,886 | -0.03(-1.24%) |
May 18, 2018 | 2.450 | 2.450 | 2.390 | 2.420 | 821,963 | -0.03(-1.22%) |
May 17, 2018 | 2.500 | 2.500 | 2.410 | 2.450 | 1,088,876 | -0.01(-0.41%) |
May 16, 2018 | 2.420 | 2.467 | 2.320 | 2.460 | 1,140,378 | +0.09(+3.80%) |
May 15, 2018 | 2.450 | 2.450 | 2.320 | 2.370 | 1,737,158 | -0.11(-4.44%) |
May 14, 2018 | 2.580 | 2.580 | 2.450 | 2.480 | 1,818,545 | -0.06(-2.36%) |
May 11, 2018 | 2.550 | 2.600 | 2.470 | 2.540 | 1,822,346 | -0.03(-1.17%) |
May 10, 2018 | 2.510 | 2.600 | 2.500 | 2.570 | 2,171,767 | +0.08(+3.21%) |
May 09, 2018 | 3.000 | 3.010 | 2.220 | 2.490 | 6,166,379 | -0.48(-16.16%) |
May 08, 2018 | 3.100 | 3.150 | 2.920 | 2.970 | 3,525,313 | +0.19(+6.83%) |
May 07, 2018 | 2.850 | 2.860 | 2.670 | 2.780 | 2,238,887 | -0.04(-1.42%) |
May 04, 2018 | 2.980 | 2.980 | 2.770 | 2.820 | 1,472,741 | -0.10(-3.42%) |
May 03, 2018 | 2.960 | 3.000 | 2.860 | 2.920 | 1,585,198 | -0.02(-0.68%) |
May 02, 2018 | 2.840 | 3.010 | 2.830 | 2.940 | 1,894,475 | +0.06(+2.08%) |
May 01, 2018 | 2.890 | 2.920 | 2.750 | 2.880 | 1,479,481 | +0.01(+0.35%) |
Apr 30, 2018 | 2.880 | 2.920 | 2.780 | 2.870 | 1,713,268 | +0.09(+3.24%) |
Apr 27, 2018 | 2.790 | 2.800 | 2.730 | 2.780 | 719,917 | +0.04(+1.46%) |
Apr 26, 2018 | 2.750 | 2.830 | 2.705 | 2.740 | 1,385,307 | +0.01(+0.37%) |
Apr 25, 2018 | 2.740 | 2.750 | 2.600 | 2.730 | 1,317,919 | -0.02(-0.73%) |
Apr 24, 2018 | 2.610 | 2.799 | 2.590 | 2.750 | 2,681,852 | +0.19(+7.42%) |
Apr 23, 2018 | 2.560 | 2.610 | 2.470 | 2.560 | 996,388 | +0.04(+1.59%) |
Apr 20, 2018 | 2.600 | 2.600 | 2.430 | 2.520 | 1,639,469 | -0.04(-1.56%) |
Apr 19, 2018 | 2.570 | 2.620 | 2.530 | 2.560 | 1,099,689 | +0.03(+1.19%) |
Apr 18, 2018 | 2.600 | 2.720 | 2.520 | 2.530 | 2,783,997 | +0.06(+2.43%) |
Apr 17, 2018 | 2.340 | 2.500 | 2.270 | 2.470 | 1,923,931 | +0.17(+7.39%) |
Apr 16, 2018 | 2.350 | 2.380 | 2.320 | 2.300 | 802,904 | -0.01(-0.43%) |
Apr 13, 2018 | 2.350 | 2.350 | 2.270 | 2.310 | 877,939 | -0.02(-0.86%) |
Apr 12, 2018 | 2.350 | 2.380 | 2.260 | 2.330 | 863,185 | +0.04(+1.80%) |
Apr 11, 2018 | 2.370 | 2.370 | 2.250 | 2.289 | 999,819 | -0.10(-4.23%) |
Apr 10, 2018 | 2.430 | 2.430 | 2.310 | 2.390 | 1,023,416 | +0.00(+0.00%) |
Apr 09, 2018 | 2.400 | 2.460 | 2.310 | 2.390 | 1,461,224 | +0.10(+4.37%) |
Apr 06, 2018 | 2.280 | 2.390 | 2.250 | 2.290 | 1,443,714 | -0.03(-1.29%) |
Apr 05, 2018 | 2.230 | 2.450 | 2.230 | 2.320 | 2,397,558 | +0.10(+4.50%) |
Apr 04, 2018 | 2.020 | 2.390 | 1.950 | 2.220 | 3,211,934 | +0.07(+3.26%) |
Apr 03, 2018 | 2.250 | 2.300 | 2.085 | 2.150 | 1,609,138 | -0.10(-4.44%) |
Apr 02, 2018 | 2.400 | 2.405 | 2.120 | 2.250 | 3,243,274 | -0.19(-7.79%) |
Mar 29, 2018 | 2.440 | 2.440 | 2.440 | 0 | -0.16(-6.15%) | |
Mar 28, 2018 | 2.690 | 2.850 | 2.400 | 2.600 | 4,697,830 | -0.48(-15.58%) |
Mar 27, 2018 | 3.250 | 3.290 | 3.030 | 3.080 | 3,947,686 | -0.14(-4.35%) |
Mar 26, 2018 | 3.240 | 3.329 | 3.130 | 3.220 | 2,340,811 | +0.09(+2.88%) |
Mar 23, 2018 | 3.280 | 3.280 | 3.030 | 3.130 | 3,132,936 | -0.12(-3.69%) |
Mar 22, 2018 | 3.250 | 3.590 | 3.200 | 3.250 | 6,936,300 | -0.10(-2.99%) |
Mar 21, 2018 | 3.020 | 3.350 | 2.940 | 3.350 | 11,043,215 | +0.50(+17.54%) |
Mar 20, 2018 | 2.940 | 2.940 | 2.830 | 2.850 | 778,063 | -0.03(-1.04%) |
Mar 19, 2018 | 2.900 | 2.950 | 2.830 | 2.880 | 1,365,723 | +0.02(+0.70%) |
Mar 16, 2018 | 2.840 | 2.860 | 2.720 | 2.860 | 1,198,372 | +0.04(+1.42%) |
Mar 15, 2018 | 2.870 | 2.930 | 2.750 | 2.820 | 1,033,887 | -0.05(-1.74%) |
Mar 14, 2018 | 2.960 | 2.960 | 2.850 | 2.870 | 1,213,211 | -0.04(-1.37%) |
Mar 13, 2018 | 2.950 | 2.960 | 2.855 | 2.910 | 1,346,441 | -0.01(-0.34%) |
Mar 12, 2018 | 2.910 | 2.940 | 2.760 | 2.920 | 1,401,522 | +0.07(+2.46%) |
Mar 09, 2018 | 2.750 | 2.850 | 2.610 | 2.850 | 1,791,194 | +0.13(+4.78%) |
Mar 08, 2018 | 3.000 | 3.040 | 2.650 | 2.720 | 4,771,382 | -0.08(-2.86%) |
Mar 07, 2018 | 2.850 | 2.800 | 2,961,475 | +0.13(+4.87%) | ||
Mar 06, 2018 | 2.490 | 2.670 | 2.480 | 2.670 | 3,386,588 | +0.23(+9.43%) |
Mar 05, 2018 | 2.310 | 2.440 | 2.230 | 2.440 | 2,121,551 | +0.19(+8.44%) |
Mar 02, 2018 | 2.180 | 2.290 | 2.150 | 2.250 | 1,083,530 | +0.00(+0.00%) |
Mar 01, 2018 | 2.200 | 2.251 | 2.150 | 2.250 | 1,352,966 | -0.03(-1.32%) |
Feb 28, 2018 | 2.100 | 2.340 | 2.078 | 2.280 | 5,120,363 | +0.28(+14.00%) |
Feb 27, 2018 | 2.060 | 2.069 | 1.990 | 2.000 | 645,902 | -0.01(-0.50%) |
Feb 26, 2018 | 1.960 | 2.040 | 1.930 | 2.010 | 808,021 | +0.07(+3.61%) |
Feb 23, 2018 | 1.860 | 1.960 | 1.840 | 1.940 | 655,329 | +0.06(+3.19%) |
Feb 22, 2018 | 1.840 | 1.880 | 960,710 | -0.06(-3.09%) | ||
Feb 21, 2018 | 2.020 | 2.030 | 1.930 | 1.940 | 775,934 | -0.12(-5.83%) |
Feb 20, 2018 | 2.080 | 2.120 | 2.020 | 2.060 | 972,147 | +0.04(+1.98%) |
Feb 16, 2018 | 2.020 | 2.020 | 2.020 | 0 | -0.08(-3.81%) | |
Feb 15, 2018 | 2.120 | 2.149 | 2.030 | 2.100 | 1,926,943 | +0.03(+1.45%) |
Feb 14, 2018 | 1.930 | 2.120 | 1.900 | 2.070 | 2,069,478 | +0.15(+7.81%) |
Feb 13, 2018 | 1.920 | 1.920 | 1.840 | 1.920 | 631,655 | +0.01(+0.52%) |
Feb 12, 2018 | 1.990 | 1.990 | 1.860 | 1.910 | 865,485 | +0.03(+1.60%) |
Feb 09, 2018 | 2.020 | 2.020 | 1.720 | 1.880 | 1,665,698 | -0.10(-5.05%) |
Feb 08, 2018 | 2.100 | 2.114 | 1.950 | 1.980 | 1,379,109 | +0.06(+3.13%) |
Feb 07, 2018 | 1.890 | 1.930 | 1.886 | 1.920 | 1,913,685 | +0.10(+5.49%) |
Feb 06, 2018 | 1.570 | 1.890 | 1.540 | 1.820 | 2,050,240 | +0.05(+2.82%) |
Feb 05, 2018 | 1.760 | 1.780 | 1.640 | 1.770 | 2,432,610 | -0.12(-6.35%) |
Feb 02, 2018 | 2.110 | 2.150 | 1.800 | 1.890 | 2,159,855 | -0.24(-11.27%) |
Feb 01, 2018 | 2.120 | 2.250 | 2.090 | 2.130 | 1,288,552 | -0.03(-1.39%) |
Jan 31, 2018 | 2.190 | 2.190 | 2.120 | 2.160 | 1,247,987 | +0.03(+1.41%) |
Jan 30, 2018 | 2.170 | 2.170 | 2.120 | 2.130 | 1,184,128 | -0.10(-4.48%) |
Jan 29, 2018 | 2.260 | 2.320 | 2.180 | 2.230 | 1,687,444 | -0.03(-1.33%) |
Jan 26, 2018 | 2.250 | 2.350 | 2.200 | 2.260 | 3,612,309 | +0.14(+6.60%) |
Jan 25, 2018 | 2.240 | 2.240 | 2.100 | 2.120 | 1,453,683 | -0.09(-4.07%) |
Jan 24, 2018 | 2.260 | 2.269 | 2.100 | 2.210 | 2,370,191 | -0.01(-0.45%) |
Jan 23, 2018 | 2.350 | 2.350 | 2.180 | 2.220 | 2,904,902 | -0.10(-4.31%) |
Jan 22, 2018 | 2.450 | 2.450 | 2.300 | 2.320 | 2,029,930 | -0.01(-0.43%) |
Jan 19, 2018 | 2.360 | 2.410 | 2.300 | 2.330 | 1,673,175 | -0.03(-1.27%) |
Jan 18, 2018 | 2.360 | 2.509 | 2.290 | 2.360 | 2,649,310 | -0.04(-1.67%) |
Jan 17, 2018 | 2.360 | 2.400 | 2.210 | 2.400 | 3,076,321 | +0.09(+3.90%) |
Jan 16, 2018 | 2.280 | 2.450 | 2.250 | 2.310 | 2,711,137 | -0.07(-2.94%) |
Jan 12, 2018 | 2.380 | 2.380 | 2.380 | 0 | -0.10(-4.03%) | |
Jan 11, 2018 | 2.560 | 2.590 | 2.400 | 2.480 | 4,114,319 | -0.03(-1.20%) |
Jan 10, 2018 | 2.600 | 2.510 | 8,031,489 | +0.28(+12.56%) | ||
Jan 09, 2018 | 2.500 | 2.530 | 2.210 | 2.230 | 8,292,629 | -0.43(-16.17%) |
Jan 08, 2018 | 2.710 | 2.740 | 2.570 | 2.660 | 5,312,794 | -0.17(-6.01%) |
Jan 05, 2018 | 2.950 | 2.990 | 2.630 | 2.830 | 10,106,398 | -0.09(-3.08%) |
Jan 04, 2018 | 3.050 | 3.120 | 2.870 | 2.920 | 14,410,473 | -0.06(-2.01%) |
Jan 03, 2018 | 3.000 | 3.390 | 2.920 | 2.980 | 45,065,712 | +0.30(+11.19%) |
Jan 02, 2018 | 2.400 | 2.680 | 2.230 | 2.680 | 18,912,148 | +0.61(+29.47%) |
Dec 29, 2017 | 2.070 | 2.070 | 2.070 | 0 | +0.19(+10.11%) | |
Dec 28, 2017 | 2.140 | 2.150 | 1.770 | 1.880 | 21,365,994 | -0.62(-24.80%) |
Dec 27, 2017 | 3.050 | 3.130 | 2.330 | 2.500 | 36,725,920 | -0.30(-10.71%) |
Dec 26, 2017 | 1.380 | 3.150 | 1.360 | 2.800 | 40,895,904 | +1.53(+120.47%) |
Dec 22, 2017 | 1.270 | 1.330 | 1.060 | 1.270 | 8,069,468 | -0.11(-7.97%) |
Dec 21, 2017 | 1.590 | 1.630 | 1.350 | 1.380 | 10,706,881 | -0.16(-10.39%) |
Dec 20, 2017 | 1.700 | 1.800 | 1.460 | 1.540 | 13,828,539 | -0.11(-6.67%) |
Dec 19, 2017 | 1.740 | 1.960 | 1.270 | 1.650 | 42,824,432 | +0.15(+10.00%) |
Dec 18, 2017 | 0.8715 | 1.500 | 0.8560 | 1.500 | 47,104,772 | +0.71(+89.87%) |
Dec 15, 2017 | 0.7300 | 0.8398 | 0.7200 | 0.7900 | 6,614,804 | +0.07(+10.47%) |
Dec 14, 2017 | 0.7000 | 0.7500 | 0.6902 | 0.7151 | 1,571,453 | +0.02(+3.62%) |
Dec 13, 2017 | 0.7400 | 0.7400 | 0.6610 | 0.6901 | 2,422,055 | -0.06(-7.99%) |
Dec 12, 2017 | 0.8130 | 0.8200 | 0.7401 | 0.7500 | 6,849,900 | -0.04(-5.10%) |
Dec 11, 2017 | 0.7900 | 0.8090 | 0.7250 | 0.7903 | 2,188,476 | -0.01(-1.09%) |
Dec 08, 2017 | 0.8100 | 0.8299 | 0.7900 | 0.7990 | 1,384,585 | +0.02(+2.42%) |
Dec 07, 2017 | 0.8500 | 0.8500 | 0.7000 | 0.7801 | 2,625,282 | -0.06(-7.60%) |
Dec 06, 2017 | 0.8600 | 0.8900 | 0.8200 | 0.8443 | 3,100,623 | -0.01(-0.67%) |
Dec 05, 2017 | 0.9000 | 0.9000 | 0.8220 | 0.8500 | 3,127,408 | -0.03(-3.41%) |
Dec 04, 2017 | 0.9170 | 0.9170 | 0.8800 | 0.8800 | 3,260,839 | -0.02(-2.21%) |
Dec 01, 2017 | 0.9501 | 1.140 | 0.9013 | 0.8999 | 7,862,133 | -0.16(-15.10%) |
Nov 30, 2017 | 1.040 | 1.110 | 0.9700 | 1.060 | 4,360,803 | -0.03(-2.75%) |
Nov 29, 2017 | 1.250 | 1.270 | 1.002 | 1.090 | 9,775,426 | -0.10(-8.40%) |
Nov 28, 2017 | 1.560 | 1.560 | 1.150 | 1.190 | 21,985,632 | +0.06(+5.31%) |
Nov 27, 2017 | 1.330 | 1.490 | 1.060 | 1.130 | 32,438,054 | +0.21(+23.24%) |
Nov 24, 2017 | 0.8300 | 1.030 | 0.8222 | 0.9169 | 3,316,473 | +0.10(+11.79%) |
Nov 22, 2017 | 0.8300 | 0.8500 | 0.8200 | 0.8202 | 235,531 | -0.01(-1.18%) |
Nov 21, 2017 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 314,679 | +0.00(+0.00%) |
Nov 20, 2017 | 0.8516 | 0.8700 | 0.8300 | 0.8300 | 143,489 | +0.02(+2.47%) |
Nov 17, 2017 | 0.8400 | 0.8799 | 0.8100 | 0.8100 | 302,920 | -0.02(-2.41%) |
Nov 16, 2017 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 180,271 | -0.00(-0.23%) |
Nov 15, 2017 | 0.8511 | 0.8800 | 0.8300 | 0.8319 | 610,485 | -0.02(-2.70%) |
Nov 14, 2017 | 0.9800 | 0.9800 | 0.8500 | 0.8550 | 1,587,857 | -0.05(-5.00%) |
Nov 13, 2017 | 0.8900 | 0.9230 | 0.8600 | 0.9000 | 885,749 | +0.02(+2.27%) |
Nov 10, 2017 | 0.8600 | 0.9096 | 0.8500 | 0.8800 | 533,276 | +0.03(+3.53%) |
Nov 09, 2017 | 0.8950 | 0.9000 | 0.8400 | 0.8500 | 654,288 | -0.03(-3.40%) |
Nov 08, 2017 | 0.8132 | 0.8900 | 0.8132 | 0.8799 | 937,085 | +0.05(+6.59%) |
Nov 07, 2017 | 0.8500 | 0.8500 | 0.8000 | 0.8255 | 4,407,314 | -0.25(-23.56%) |
Nov 06, 2017 | 1.090 | 1.130 | 1.070 | 1.080 | 628,818 | -0.03(-2.70%) |
Nov 03, 2017 | 1.110 | 1.130 | 1.061 | 1.110 | 477,023 | +0.00(+0.00%) |
Nov 02, 2017 | 1.150 | 1.150 | 1.050 | 1.110 | 653,085 | -0.01(-0.89%) |
Nov 01, 2017 | 1.190 | 1.190 | 1.110 | 1.120 | 1,011,419 | -0.03(-2.61%) |
Oct 31, 2017 | 1.210 | 1.230 | 1.120 | 1.150 | 984,881 | -0.03(-2.54%) |
Oct 30, 2017 | 1.260 | 1.120 | 1.180 | 2,284,357 | +0.03(+2.61%) | |
Oct 27, 2017 | 1.170 | 1.190 | 1.100 | 1.150 | 1,173,075 | +0.03(+2.68%) |
Oct 26, 2017 | 1.120 | 1.130 | 1.080 | 1.120 | 339,167 | +0.00(+0.00%) |
Oct 25, 2017 | 1.140 | 1.140 | 1.100 | 1.120 | 410,386 | -0.01(-0.88%) |
Oct 24, 2017 | 1.090 | 1.170 | 1.090 | 1.130 | 802,601 | +0.01(+0.89%) |
Oct 23, 2017 | 1.280 | 1.350 | 1.080 | 1.120 | 3,060,441 | +0.04(+3.70%) |
Oct 20, 2017 | 1.120 | 1.130 | 1.080 | 1.080 | 124,294 | -0.04(-3.57%) |
Oct 19, 2017 | 1.190 | 1.190 | 1.080 | 1.120 | 181,901 | -0.02(-1.34%) |
Oct 18, 2017 | 1.080 | 1.160 | 1.060 | 1.135 | 241,162 | +0.01(+0.46%) |
Oct 17, 2017 | 1.110 | 1.149 | 1.000 | 1.130 | 821,013 | -0.01(-0.88%) |
Oct 16, 2017 | 1.200 | 1.410 | 1.100 | 1.140 | 1,621,692 | -0.06(-5.00%) |
Oct 13, 2017 | 1.150 | 1.200 | 1.130 | 1.200 | 333,756 | +0.05(+4.35%) |
Oct 12, 2017 | 1.220 | 1.220 | 1.120 | 1.150 | 529,201 | -0.05(-4.17%) |
Oct 11, 2017 | 1.130 | 1.350 | 1.090 | 1.200 | 1,720,018 | +0.09(+8.12%) |
Oct 10, 2017 | 1.090 | 1.150 | 1.070 | 1.110 | 371,094 | +0.00(+0.00%) |
Oct 09, 2017 | 1.100 | 1.170 | 1.077 | 1.110 | 374,656 | -0.04(-3.48%) |
Oct 06, 2017 | 1.150 | 1.180 | 1.110 | 1.150 | 337,102 | +0.00(+0.00%) |
Oct 05, 2017 | 1.200 | 1.226 | 1.100 | 1.150 | 1,276,559 | -0.13(-10.16%) |
Oct 04, 2017 | 1.250 | 1.350 | 1.230 | 1.280 | 396,832 | -0.01(-0.78%) |
Oct 03, 2017 | 1.390 | 1.560 | 1.250 | 1.290 | 1,974,494 | -0.15(-10.42%) |
Oct 02, 2017 | 1.280 | 1.470 | 1.250 | 1.440 | 1,339,283 | -0.08(-5.26%) |
Sep 29, 2017 | 1.220 | 1.600 | 1.200 | 1.520 | 4,135,470 | +0.32(+26.48%) |
Sep 28, 2017 | 1.270 | 1.270 | 1.180 | 1.202 | 480,848 | -0.02(-1.49%) |
Sep 27, 2017 | 1.220 | 1,599,339 | +0.09(+7.96%) | |||
Sep 26, 2017 | 1.260 | 1.420 | 1.130 | 1.130 | 3,360,014 | +0.07(+6.60%) |
Sep 25, 2017 | 1.050 | 1.095 | 1.010 | 1.060 | 220,567 | +0.01(+0.95%) |
Sep 22, 2017 | 1.050 | 1.050 | 1.000 | 1.050 | 169,436 | +0.02(+1.84%) |
Sep 21, 2017 | 1.100 | 1.200 | 1.020 | 1.031 | 1,862,120 | +0.00(+0.10%) |
Sep 20, 2017 | 1.030 | 1.040 | 0.9700 | 1.030 | 199,408 | -0.01(-0.96%) |
Sep 19, 2017 | 1.000 | 1.080 | 0.9700 | 1.040 | 685,412 | +0.09(+9.01%) |
Sep 18, 2017 | 0.9500 | 0.9808 | 0.9400 | 0.9540 | 80,491 | +0.00(+0.42%) |
Sep 15, 2017 | 0.9700 | 1.050 | 0.9500 | 0.9500 | 124,128 | -0.03(-3.06%) |
Sep 14, 2017 | 0.9900 | 1.040 | 0.9504 | 0.9800 | 320,841 | -0.07(-6.67%) |
Sep 13, 2017 | 1.200 | 1.370 | 1.020 | 1.050 | 4,540,900 | +0.06(+6.06%) |
Sep 12, 2017 | 0.9800 | 0.9900 | 0.9207 | 0.9900 | 118,126 | +0.03(+3.13%) |
Sep 11, 2017 | 0.9600 | 0.9765 | 0.9400 | 0.9600 | 45,962 | +0.03(+3.23%) |
Sep 08, 2017 | 0.9300 | 0.9360 | 0.9200 | 0.9300 | 34,164 | +0.01(+1.09%) |
Sep 07, 2017 | 0.9200 | 0.9500 | 0.9120 | 0.9200 | 78,952 | -0.02(-2.13%) |
Sep 06, 2017 | 0.9700 | 0.9995 | 0.9100 | 0.9400 | 271,298 | +0.02(+2.16%) |
Sep 05, 2017 | 0.9300 | 0.9650 | 0.9020 | 0.9201 | 145,623 | +0.00(+0.01%) |
Sep 01, 2017 | 0.9349 | 0.9349 | 0.9050 | 0.9200 | 47,106 | +0.00(+0.00%) |
Aug 31, 2017 | 0.9300 | 0.9300 | 0.9111 | 0.9200 | 106,637 | -0.01(-1.08%) |
Aug 30, 2017 | 0.9400 | 0.9400 | 0.9034 | 0.9300 | 52,308 | +0.02(+2.20%) |
Aug 29, 2017 | 0.9300 | 0.9450 | 0.9010 | 0.9100 | 67,472 | -0.02(-2.58%) |
Aug 28, 2017 | 0.9600 | 0.9600 | 0.8900 | 0.9341 | 87,906 | -0.00(-0.12%) |
Aug 25, 2017 | 0.9400 | 0.9490 | 0.8614 | 0.9352 | 165,951 | -0.02(-2.58%) |
Aug 24, 2017 | 0.9410 | 0.9600 | 0.9321 | 0.9600 | 93,422 | +0.00(+0.05%) |
Aug 23, 2017 | 0.9400 | 0.9799 | 0.9225 | 0.9595 | 115,783 | +0.03(+2.95%) |
Aug 22, 2017 | 0.9791 | 1.010 | 0.9300 | 0.9320 | 218,484 | -0.08(-7.72%) |
Aug 21, 2017 | 1.010 | 1.020 | 0.9800 | 1.010 | 82,196 | -0.02(-1.94%) |
Aug 18, 2017 | 1.010 | 1.040 | 0.9900 | 1.030 | 175,749 | +0.02(+1.98%) |
Aug 17, 2017 | 0.9800 | 1.070 | 0.9750 | 1.010 | 360,639 | -0.01(-0.98%) |
Aug 16, 2017 | 1.030 | 1.070 | 0.9800 | 1.020 | 349,646 | -0.05(-4.67%) |
Aug 15, 2017 | 1.200 | 1.200 | 0.9800 | 1.070 | 954,169 | -0.11(-9.32%) |
Aug 14, 2017 | 1.030 | 1.200 | 1.020 | 1.180 | 1,087,557 | +0.17(+17.01%) |
Aug 11, 2017 | 0.9300 | 1.040 | 0.9100 | 1.008 | 590,303 | +0.04(+3.97%) |
Aug 10, 2017 | 0.9000 | 0.9961 | 0.9000 | 0.9700 | 375,026 | +0.07(+7.79%) |
Aug 09, 2017 | 0.9300 | 0.9400 | 0.8810 | 0.8999 | 185,310 | -0.03(-3.71%) |
Aug 08, 2017 | 0.9400 | 0.9800 | 0.9300 | 0.9346 | 91,553 | -0.05(-5.54%) |
Aug 07, 2017 | 0.9600 | 1.000 | 0.9200 | 0.9894 | 234,795 | +0.01(+1.53%) |
Aug 04, 2017 | 1.000 | 1.000 | 0.9500 | 0.9745 | 196,270 | -0.03(-2.55%) |
Aug 03, 2017 | 1.070 | 1.080 | 0.9651 | 1.000 | 285,933 | +0.02(+1.75%) |
Aug 02, 2017 | 0.9910 | 1.010 | 0.9501 | 0.9828 | 163,037 | -0.03(-2.69%) |
Aug 01, 2017 | 1.000 | 1.020 | 0.9800 | 1.010 | 138,846 | -0.00(-0.11%) |
Jul 31, 2017 | 1.010 | 1.050 | 0.9807 | 1.011 | 306,816 | +0.01(+1.11%) |
Jul 28, 2017 | 1.050 | 1.050 | 0.9850 | 1.000 | 284,064 | -0.03(-2.91%) |
Jul 27, 2017 | 0.9800 | 1.030 | 0.9301 | 1.030 | 516,284 | +0.03(+3.00%) |
Jul 26, 2017 | 1.040 | 1.057 | 0.9701 | 1.000 | 297,269 | -0.07(-6.54%) |
Jul 25, 2017 | 1.070 | 1.140 | 1.000 | 1.070 | 922,095 | +0.07(+7.00%) |
Jul 24, 2017 | 1.050 | 1.050 | 0.9500 | 1.000 | 525,162 | -0.05(-4.76%) |
Jul 21, 2017 | 1.110 | 1.150 | 1.000 | 1.050 | 630,721 | -0.10(-8.70%) |
Jul 20, 2017 | 1.370 | 1.050 | 1.150 | 3,605,763 | +0.19(+19.79%) | |
Jul 19, 2017 | 0.9480 | 0.9800 | 0.8001 | 0.9600 | 671,167 | +0.01(+1.05%) |
Jul 18, 2017 | 1.050 | 1.131 | 0.8800 | 0.9500 | 1,968,197 | -0.20(-17.39%) |
Jul 17, 2017 | 1.740 | 1.760 | 1.100 | 1.150 | 8,017,558 | -0.23(-16.67%) |
Jul 14, 2017 | 1.290 | 1.540 | 1.210 | 1.380 | 2,447,256 | +0.10(+7.81%) |
Jul 13, 2017 | 1.200 | 1.620 | 1.140 | 1.280 | 3,578,208 | +0.10(+8.47%) |
Jul 12, 2017 | 1.300 | 1.490 | 1.120 | 1.180 | 3,954,933 | -0.27(-18.62%) |
Jul 11, 2017 | 0.8499 | 1.730 | 0.7841 | 1.450 | 17,157,392 | +0.83(+133.87%) |
Jul 10, 2017 | 0.6000 | 0.7900 | 0.6000 | 0.6200 | 261,705 | +0.04(+6.90%) |
Jul 07, 2017 | 0.5460 | 0.5848 | 0.5350 | 0.5800 | 154,947 | +0.06(+11.54%) |
Jul 06, 2017 | 0.5378 | 0.5378 | 0.5010 | 0.5200 | 29,668 | -0.02(-3.54%) |
Jul 05, 2017 | 0.5460 | 0.5646 | 0.5301 | 0.5391 | 37,418 | +0.02(+3.67%) |
Jul 03, 2017 | 0.5483 | 0.5700 | 0.5010 | 0.5200 | 59,769 | -0.06(-10.39%) |
Jun 30, 2017 | 0.6126 | 0.6126 | 0.5010 | 0.5803 | 106,643 | -0.01(-1.49%) |
Jun 29, 2017 | 0.5826 | 0.6800 | 0.5701 | 0.5891 | 241,931 | +0.03(+5.16%) |
Jun 28, 2017 | 0.5550 | 0.5700 | 0.5550 | 0.5602 | 29,436 | +0.01(+0.92%) |
Jun 27, 2017 | 0.5550 | 0.5700 | 0.5550 | 0.5551 | 47,014 | -0.01(-1.91%) |
Jun 26, 2017 | 0.5881 | 0.5881 | 0.5401 | 0.5659 | 16,999 | +0.01(+1.04%) |
Jun 23, 2017 | 0.5981 | 0.5986 | 0.5100 | 0.5601 | 75,388 | -0.01(-1.75%) |
Jun 22, 2017 | 0.5800 | 0.5995 | 0.5701 | 0.5701 | 82,942 | -0.02(-2.81%) |
Jun 21, 2017 | 0.6014 | 0.6014 | 0.5500 | 0.5866 | 26,541 | +0.00(+0.26%) |
Jun 20, 2017 | 0.5500 | 0.6313 | 0.5500 | 0.5851 | 139,233 | +0.03(+4.48%) |
Jun 19, 2017 | 0.5280 | 0.5850 | 0.5280 | 0.5600 | 135,193 | +0.03(+6.06%) |
Jun 16, 2017 | 0.5300 | 0.5500 | 0.5010 | 0.5280 | 142,384 | -0.01(-2.49%) |
Jun 15, 2017 | 0.5738 | 0.5738 | 0.5300 | 0.5415 | 97,968 | -0.03(-5.00%) |
Jun 14, 2017 | 0.6000 | 0.6000 | 0.5432 | 0.5700 | 38,789 | -0.02(-3.41%) |
Jun 13, 2017 | 0.6400 | 0.6400 | 0.5001 | 0.5901 | 83,184 | -0.04(-6.35%) |
Jun 12, 2017 | 0.6799 | 0.6799 | 0.6300 | 0.6301 | 24,373 | -0.02(-2.76%) |
Jun 09, 2017 | 0.6984 | 0.6984 | 0.6400 | 0.6480 | 66,235 | -0.05(-7.44%) |
Jun 08, 2017 | 0.7200 | 0.7200 | 0.7000 | 0.7001 | 31,919 | +0.00(+0.00%) |
Jun 07, 2017 | 0.7050 | 0.7500 | 0.6900 | 0.7001 | 208,075 | +0.01(+1.46%) |
Jun 06, 2017 | 0.6800 | 0.7005 | 0.6650 | 0.6900 | 33,322 | +0.01(+1.47%) |
Jun 05, 2017 | 0.6816 | 0.6950 | 0.6501 | 0.6800 | 34,535 | -0.03(-4.23%) |
Jun 02, 2017 | 0.6864 | 0.7300 | 0.6864 | 0.7100 | 33,791 | +0.05(+7.58%) |