Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.850 | 1.860 | 1.760 | 1.810 | 19,555 | -0.05(-2.69%) |
May 30, 2017 | 1.790 | 1.900 | 1.790 | 1.860 | 101,838 | +0.07(+3.91%) |
May 26, 2017 | 1.750 | 1.790 | 1.710 | 1.790 | 25,483 | +0.07(+4.07%) |
May 25, 2017 | 1.730 | 1.740 | 1.700 | 1.720 | 12,799 | -0.01(-0.35%) |
May 24, 2017 | 1.810 | 1.866 | 1.600 | 1.726 | 86,715 | -0.07(-4.11%) |
May 23, 2017 | 1.880 | 1.880 | 1.740 | 1.800 | 49,973 | -0.06(-3.23%) |
May 22, 2017 | 1.800 | 1.880 | 1.730 | 1.860 | 73,543 | +0.09(+5.15%) |
May 19, 2017 | 1.630 | 1.897 | 1.630 | 1.769 | 213,132 | +0.16(+9.87%) |
May 18, 2017 | 1.700 | 1.750 | 1.610 | 1.610 | 88,462 | -0.02(-1.22%) |
May 17, 2017 | 1.630 | 1.700 | 1.610 | 1.630 | 15,716 | +0.01(+0.61%) |
May 16, 2017 | 1.650 | 1.650 | 1.612 | 1.620 | 27,470 | -0.01(-0.61%) |
May 15, 2017 | 1.650 | 1.750 | 1.610 | 1.630 | 97,229 | +0.02(+1.31%) |
May 12, 2017 | 1.600 | 1.640 | 1.600 | 1.609 | 9,471 | +0.01(+0.56%) |
May 11, 2017 | 1.560 | 1.650 | 1.560 | 1.600 | 30,380 | +0.05(+3.23%) |
May 10, 2017 | 1.620 | 1.650 | 1.530 | 1.550 | 64,359 | -0.09(-5.49%) |
May 09, 2017 | 1.590 | 1.650 | 1.510 | 1.640 | 51,290 | +0.03(+1.87%) |
May 08, 2017 | 1.640 | 1.640 | 1.600 | 1.610 | 2,859 | -0.02(-1.23%) |
May 05, 2017 | 1.580 | 1.670 | 1.450 | 1.630 | 57,054 | +0.03(+1.87%) |
May 04, 2017 | 1.570 | 1.650 | 1.560 | 1.600 | 5,954 | +0.04(+2.55%) |
May 03, 2017 | 1.660 | 1.660 | 1.524 | 1.560 | 16,958 | -0.04(-2.49%) |
May 02, 2017 | 1.680 | 1.680 | 1.600 | 1.600 | 18,318 | -0.09(-5.33%) |
May 01, 2017 | 1.670 | 1.710 | 1.618 | 1.690 | 43,065 | +0.07(+4.32%) |
Apr 28, 2017 | 1.660 | 1.660 | 1.610 | 1.620 | 10,675 | -0.07(-4.09%) |
Apr 27, 2017 | 1.587 | 1.700 | 1.580 | 1.689 | 8,242 | +0.13(+8.27%) |
Apr 26, 2017 | 1.540 | 1.620 | 1.450 | 1.560 | 74,369 | +0.02(+1.30%) |
Apr 25, 2017 | 1.550 | 1.580 | 1.540 | 1.540 | 2,755 | -0.02(-1.28%) |
Apr 24, 2017 | 1.530 | 1.620 | 1.530 | 1.560 | 4,840 | +0.04(+2.63%) |
Apr 21, 2017 | 1.570 | 1.630 | 1.520 | 1.520 | 12,425 | -0.04(-2.56%) |
Apr 20, 2017 | 1.650 | 1.650 | 1.500 | 1.560 | 28,397 | -0.04(-2.50%) |
Apr 19, 2017 | 1.650 | 1.650 | 1.600 | 1.600 | 3,094 | -0.00(-0.01%) |
Apr 18, 2017 | 1.560 | 1.690 | 1.560 | 1.600 | 27,800 | +0.05(+3.23%) |
Apr 17, 2017 | 1.590 | 1.670 | 1.540 | 1.550 | 24,767 | -0.01(-0.64%) |
Apr 13, 2017 | 1.550 | 1.600 | 1.550 | 1.560 | 14,154 | +0.02(+1.30%) |
Apr 12, 2017 | 1.620 | 1.680 | 1.501 | 1.540 | 12,511 | -0.09(-5.52%) |
Apr 11, 2017 | 1.580 | 1.630 | 1.580 | 1.630 | 4,156 | +0.04(+2.52%) |
Apr 10, 2017 | 1.590 | 1.700 | 1.560 | 1.590 | 68,851 | +0.02(+1.27%) |
Apr 07, 2017 | 1.460 | 1.750 | 1.400 | 1.570 | 196,832 | +0.11(+7.53%) |
Apr 06, 2017 | 1.460 | 1.510 | 1.451 | 1.460 | 15,420 | +0.02(+1.39%) |
Apr 05, 2017 | 1.420 | 1.460 | 1.420 | 1.440 | 2,264 | +0.01(+0.69%) |
Apr 04, 2017 | 1.360 | 1.470 | 1.360 | 1.430 | 19,348 | +0.00(+0.01%) |
Apr 03, 2017 | 1.520 | 1.520 | 1.220 | 1.430 | 51,167 | -0.09(-6.11%) |
Mar 31, 2017 | 1.560 | 1.595 | 1.500 | 1.523 | 20,147 | -0.08(-4.81%) |
Mar 30, 2017 | 1.700 | 1.750 | 1.540 | 1.600 | 27,194 | -0.10(-5.88%) |
Mar 29, 2017 | 1.730 | 1.730 | 1.700 | 1.700 | 4,169 | -0.02(-1.17%) |
Mar 28, 2017 | 1.750 | 1.750 | 1.690 | 1.720 | 11,905 | +0.01(+0.80%) |
Mar 27, 2017 | 1.630 | 1.730 | 1.610 | 1.706 | 43,984 | +0.12(+7.32%) |
Mar 24, 2017 | 1.620 | 1.690 | 1.590 | 1.590 | 2,902 | -0.01(-0.62%) |
Mar 23, 2017 | 1.590 | 1.640 | 1.540 | 1.600 | 15,850 | +0.01(+0.64%) |
Mar 22, 2017 | 1.530 | 1.610 | 1.418 | 1.590 | 9,687 | +0.05(+3.25%) |
Mar 21, 2017 | 1.730 | 1.730 | 1.420 | 1.540 | 76,244 | -0.18(-10.57%) |
Mar 20, 2017 | 1.750 | 1.750 | 1.710 | 1.722 | 40,869 | -0.01(-0.52%) |
Mar 17, 2017 | 1.715 | 1.740 | 1.715 | 1.731 | 41,643 | +0.03(+1.82%) |
Mar 16, 2017 | 1.690 | 1.702 | 1.680 | 1.700 | 40,121 | +0.04(+2.39%) |
Mar 15, 2017 | 1.630 | 1.700 | 1.630 | 1.660 | 54,616 | +0.03(+1.86%) |
Mar 14, 2017 | 1.600 | 1.650 | 1.570 | 1.630 | 44,147 | +0.04(+2.52%) |
Mar 13, 2017 | 1.550 | 1.600 | 1.515 | 1.590 | 67,326 | +0.04(+2.58%) |
Mar 10, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 1,686 | +0.00(+0.00%) |
Mar 09, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 1,667 | +0.00(+0.00%) |
Mar 08, 2017 | 1.540 | 1.550 | 1.510 | 1.550 | 16,213 | +0.04(+2.64%) |
Mar 07, 2017 | 1.530 | 1.540 | 1.510 | 1.510 | 3,354 | +0.01(+0.67%) |
Mar 06, 2017 | 1.500 | 1.540 | 1.488 | 1.500 | 11,686 | +0.02(+1.35%) |
Mar 03, 2017 | 1.490 | 1.530 | 1.410 | 1.480 | 35,853 | -0.03(-1.99%) |
Mar 02, 2017 | 1.500 | 1.520 | 1.500 | 1.510 | 1,796 | -0.01(-0.66%) |
Mar 01, 2017 | 1.460 | 1.540 | 1.459 | 1.520 | 3,549 | +0.05(+3.40%) |
Feb 28, 2017 | 1.480 | 1.480 | 1.470 | 1.470 | 1,823 | -0.01(-0.67%) |
Feb 27, 2017 | 1.470 | 1.480 | 1.420 | 1.480 | 15,498 | +0.02(+1.36%) |
Feb 24, 2017 | 1.430 | 1.509 | 1.430 | 1.460 | 2,885 | +0.01(+0.69%) |
Feb 23, 2017 | 1.450 | 1.458 | 1.450 | 1.450 | 20,561 | +0.00(+0.00%) |
Feb 22, 2017 | 1.490 | 1.500 | 1.450 | 1.450 | 10,545 | -0.04(-2.52%) |
Feb 21, 2017 | 1.500 | 1.500 | 1.488 | 1.488 | 1,588 | +0.03(+1.88%) |
Feb 17, 2017 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.490 | 1.530 | 1.430 | 1.460 | 4,760 | -0.04(-2.67%) |
Feb 15, 2017 | 1.470 | 1.500 | 1.458 | 1.500 | 8,679 | +0.02(+1.35%) |
Feb 14, 2017 | 1.480 | 1.497 | 1.460 | 1.480 | 42,153 | -0.01(-0.67%) |
Feb 13, 2017 | 1.490 | 1.500 | 1.470 | 1.490 | 4,011 | +0.01(+0.68%) |
Feb 10, 2017 | 1.480 | 1.501 | 1.480 | 1.480 | 11,743 | +0.02(+1.37%) |
Feb 09, 2017 | 1.460 | 1.490 | 1.420 | 1.460 | 64,010 | +0.03(+2.10%) |
Feb 08, 2017 | 1.420 | 1.520 | 1.410 | 1.430 | 84,761 | -0.01(-0.69%) |
Feb 07, 2017 | 1.330 | 1.440 | 1.330 | 1.440 | 51,237 | +0.11(+8.27%) |
Feb 06, 2017 | 1.330 | 1.370 | 1.310 | 1.330 | 43,512 | -0.03(-2.21%) |
Feb 03, 2017 | 1.360 | 1.360 | 1.310 | 1.360 | 24,043 | +0.00(+0.00%) |
Feb 02, 2017 | 1.370 | 1.380 | 1.330 | 1.360 | 13,778 | -0.01(-0.63%) |
Feb 01, 2017 | 1.330 | 1.380 | 1.330 | 1.369 | 12,307 | +0.04(+2.90%) |
Jan 31, 2017 | 1.360 | 1.360 | 1.300 | 1.330 | 14,754 | -0.03(-2.21%) |
Jan 30, 2017 | 1.320 | 1.380 | 1.320 | 1.360 | 14,614 | +0.00(+0.01%) |
Jan 27, 2017 | 1.330 | 1.370 | 1.300 | 1.360 | 32,387 | +0.04(+3.02%) |
Jan 26, 2017 | 1.300 | 1.337 | 1.250 | 1.320 | 19,730 | +0.03(+2.33%) |
Jan 25, 2017 | 1.300 | 1.339 | 1.290 | 1.290 | 6,942 | +0.00(+0.08%) |
Jan 24, 2017 | 1.330 | 1.330 | 1.190 | 1.289 | 40,351 | -0.03(-2.35%) |
Jan 23, 2017 | 1.600 | 1.950 | 1.210 | 1.320 | 611,303 | -0.11(-7.69%) |
Jan 20, 2017 | 1.300 | 1.500 | 1.270 | 1.430 | 207,246 | +0.16(+12.60%) |
Jan 19, 2017 | 1.230 | 1.287 | 1.020 | 1.270 | 178,945 | +0.03(+2.42%) |
Jan 18, 2017 | 1.216 | 1.290 | 1.216 | 1.240 | 12,079 | +0.08(+6.89%) |
Jan 17, 2017 | 1.170 | 1.210 | 1.150 | 1.160 | 9,160 | -0.04(-3.24%) |
Jan 13, 2017 | 1.199 | 1.199 | 1.199 | 0 | +0.03(+2.47%) | |
Jan 12, 2017 | 1.180 | 1.200 | 1.150 | 1.170 | 7,748 | -0.02(-1.68%) |
Jan 11, 2017 | 1.170 | 1.220 | 1.160 | 1.190 | 14,047 | +0.02(+1.71%) |
Jan 10, 2017 | 1.190 | 1.220 | 1.160 | 1.170 | 14,084 | -0.05(-3.88%) |
Jan 09, 2017 | 1.240 | 1.260 | 1.170 | 1.217 | 9,097 | +0.01(+0.60%) |
Jan 06, 2017 | 1.293 | 1.293 | 1.200 | 1.210 | 5,233 | -0.08(-6.10%) |
Jan 05, 2017 | 1.250 | 1.299 | 1.250 | 1.289 | 9,053 | +0.04(+3.09%) |
Jan 04, 2017 | 1.230 | 1.290 | 1.230 | 1.250 | 2,564 | +0.02(+1.72%) |
Jan 03, 2017 | 1.220 | 1.280 | 1.220 | 1.229 | 9,823 | +0.03(+2.50%) |
Dec 30, 2016 | 1.199 | 1.199 | 1.199 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.162 | 1.210 | 1.090 | 1.199 | 30,750 | -0.02(-1.73%) |
Dec 28, 2016 | 1.370 | 1.389 | 1.180 | 1.220 | 73,266 | -0.15(-10.88%) |
Dec 27, 2016 | 1.380 | 1.390 | 1.346 | 1.369 | 5,946 | -0.02(-1.51%) |
Dec 23, 2016 | 1.390 | 1.390 | 1.390 | 0 | +0.02(+1.46%) | |
Dec 22, 2016 | 1.400 | 1.430 | 1.350 | 1.370 | 19,843 | -0.03(-2.14%) |
Dec 21, 2016 | 1.420 | 1.440 | 1.400 | 1.400 | 18,466 | -0.01(-0.63%) |
Dec 20, 2016 | 1.420 | 1.420 | 1.380 | 1.409 | 4,713 | +0.02(+1.36%) |
Dec 19, 2016 | 1.390 | 1.420 | 1.360 | 1.390 | 18,552 | +0.03(+2.29%) |
Dec 16, 2016 | 1.390 | 1.430 | 1.270 | 1.359 | 30,675 | -0.06(-4.30%) |
Dec 15, 2016 | 1.410 | 1.430 | 1.330 | 1.420 | 21,149 | +0.04(+2.90%) |
Dec 14, 2016 | 1.420 | 1.440 | 1.350 | 1.380 | 27,647 | -0.03(-2.06%) |
Dec 13, 2016 | 1.330 | 1.440 | 1.330 | 1.409 | 53,345 | +0.07(+5.15%) |
Dec 12, 2016 | 1.350 | 1.359 | 1.280 | 1.340 | 12,786 | +0.00(+0.00%) |
Dec 09, 2016 | 1.410 | 1.410 | 1.327 | 1.340 | 43,259 | -0.06(-4.29%) |
Dec 08, 2016 | 1.322 | 1.450 | 1.320 | 1.400 | 70,667 | +0.10(+7.48%) |
Dec 07, 2016 | 1.330 | 1.490 | 1.300 | 1.303 | 149,857 | -0.02(-1.32%) |
Dec 06, 2016 | 1.320 | 1.340 | 1.300 | 1.320 | 35,637 | -0.01(-0.75%) |
Dec 05, 2016 | 1.230 | 1.400 | 1.230 | 1.330 | 191,757 | +0.10(+8.14%) |
Dec 02, 2016 | 1.200 | 1.230 | 1.180 | 1.230 | 19,811 | +0.06(+5.11%) |
Dec 01, 2016 | 1.210 | 1.240 | 1.160 | 1.170 | 5,972 | +0.00(+0.01%) |
Nov 30, 2016 | 1.240 | 1.240 | 1.160 | 1.170 | 19,877 | -0.06(-4.88%) |
Nov 29, 2016 | 1.170 | 1.300 | 1.170 | 1.230 | 10,175 | +0.06(+5.12%) |
Nov 28, 2016 | 1.180 | 1.260 | 1.170 | 1.170 | 15,361 | +0.01(+0.87%) |
Nov 25, 2016 | 1.250 | 1.250 | 1.160 | 1.160 | 8,477 | -0.09(-7.19%) |
Nov 23, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.00(-0.01%) | |
Nov 22, 2016 | 1.220 | 1.280 | 1.207 | 1.250 | 37,341 | +0.04(+3.31%) |
Nov 21, 2016 | 1.150 | 1.230 | 1.150 | 1.210 | 26,346 | +0.06(+5.22%) |
Nov 18, 2016 | 1.350 | 1.350 | 1.140 | 1.150 | 79,209 | -0.19(-14.18%) |
Nov 17, 2016 | 1.080 | 1.340 | 1.080 | 1.340 | 239,869 | +0.18(+15.52%) |
Nov 16, 2016 | 1.090 | 1.240 | 1.088 | 1.160 | 140,607 | +0.07(+6.42%) |
Nov 15, 2016 | 1.060 | 1.100 | 1.060 | 1.090 | 14,183 | +0.03(+2.72%) |
Nov 14, 2016 | 1.040 | 1.070 | 1.040 | 1.061 | 2,888 | +0.03(+3.01%) |
Nov 11, 2016 | 1.060 | 1.061 | 1.030 | 1.030 | 31,478 | -0.05(-4.62%) |
Nov 10, 2016 | 1.083 | 1.120 | 1.080 | 1.080 | 14,501 | +0.01(+0.93%) |
Nov 09, 2016 | 1.070 | 1.090 | 1.020 | 1.070 | 2,900 | -0.02(-1.83%) |
Nov 08, 2016 | 1.090 | 1.112 | 1.058 | 1.090 | 13,760 | -0.04(-3.54%) |
Nov 07, 2016 | 1.060 | 1.140 | 1.060 | 1.130 | 17,111 | +0.07(+6.96%) |
Nov 04, 2016 | 1.048 | 1.060 | 1.048 | 1.056 | 868 | +0.02(+1.59%) |
Nov 03, 2016 | 1.059 | 1.059 | 1.040 | 1.040 | 2,742 | +0.01(+0.97%) |
Nov 02, 2016 | 1.070 | 1.110 | 1.029 | 1.030 | 26,810 | -0.05(-4.63%) |
Nov 01, 2016 | 1.080 | 1.080 | 1.070 | 1.080 | 5,005 | +0.00(+0.01%) |
Oct 31, 2016 | 1.100 | 1.100 | 1.050 | 1.080 | 29,684 | -0.01(-0.94%) |
Oct 28, 2016 | 1.070 | 1.119 | 1.070 | 1.090 | 19,681 | +0.00(+0.02%) |
Oct 27, 2016 | 1.100 | 1.120 | 1.080 | 1.090 | 16,643 | -0.01(-0.93%) |
Oct 26, 2016 | 1.080 | 1.119 | 1.080 | 1.100 | 15,123 | +0.02(+1.86%) |
Oct 25, 2016 | 1.100 | 1.140 | 1.080 | 1.080 | 17,368 | -0.00(-0.20%) |
Oct 24, 2016 | 1.090 | 1.100 | 1.080 | 1.082 | 2,005 | -0.00(-0.26%) |
Oct 21, 2016 | 1.124 | 1.124 | 1.080 | 1.085 | 5,723 | -0.03(-2.25%) |
Oct 20, 2016 | 1.130 | 1.130 | 1.110 | 1.110 | 843 | +0.00(+0.00%) |
Oct 19, 2016 | 1.090 | 1.110 | 1.090 | 1.110 | 4,161 | +0.03(+2.78%) |
Oct 18, 2016 | 1.090 | 1.110 | 1.080 | 1.080 | 29,028 | -0.05(-4.42%) |
Oct 17, 2016 | 1.130 | 1.148 | 1.130 | 1.130 | 2,744 | +0.05(+4.63%) |
Oct 14, 2016 | 1.118 | 1.120 | 1.080 | 1.080 | 3,035 | -0.06(-5.26%) |
Oct 13, 2016 | 1.100 | 1.150 | 1.050 | 1.140 | 28,288 | +0.04(+3.64%) |
Oct 12, 2016 | 1.120 | 1.130 | 1.080 | 1.100 | 6,959 | -0.02(-1.79%) |
Oct 11, 2016 | 1.120 | 1.170 | 1.110 | 1.120 | 43,170 | +0.00(+0.01%) |
Oct 10, 2016 | 1.140 | 1.150 | 1.120 | 1.120 | 12,965 | -0.02(-1.76%) |
Oct 07, 2016 | 1.200 | 1.200 | 1.120 | 1.140 | 8,483 | -0.04(-3.38%) |
Oct 06, 2016 | 1.150 | 1.210 | 1.140 | 1.180 | 8,345 | +0.03(+2.61%) |
Oct 05, 2016 | 1.190 | 1.190 | 1.150 | 1.150 | 6,192 | -0.05(-4.17%) |
Oct 04, 2016 | 1.220 | 1.240 | 1.170 | 1.200 | 29,173 | -0.01(-0.83%) |
Oct 03, 2016 | 1.210 | 1.239 | 1.210 | 1.210 | 20,128 | +0.00(+0.01%) |
Sep 30, 2016 | 1.230 | 1.240 | 1.210 | 1.210 | 6,053 | -0.01(-0.82%) |
Sep 29, 2016 | 1.230 | 1.230 | 1.160 | 1.220 | 5,708 | +0.01(+0.83%) |
Sep 28, 2016 | 1.160 | 1.220 | 1.160 | 1.210 | 8,189 | +0.05(+4.30%) |
Sep 27, 2016 | 1.180 | 1.230 | 1.150 | 1.160 | 13,901 | -0.01(-0.84%) |
Sep 26, 2016 | 1.150 | 1.200 | 1.150 | 1.170 | 18,710 | -0.01(-0.85%) |
Sep 23, 2016 | 1.190 | 1.240 | 1.120 | 1.180 | 27,845 | +0.03(+2.60%) |
Sep 22, 2016 | 1.220 | 1.267 | 1.140 | 1.150 | 27,188 | -0.10(-8.00%) |
Sep 21, 2016 | 1.220 | 1.250 | 1.210 | 1.250 | 11,265 | +0.04(+3.31%) |
Sep 20, 2016 | 1.240 | 1.250 | 1.210 | 1.210 | 61,756 | -0.02(-1.63%) |
Sep 19, 2016 | 1.190 | 1.270 | 1.190 | 1.230 | 50,438 | +0.05(+4.24%) |
Sep 16, 2016 | 1.170 | 1.200 | 1.150 | 1.180 | 47,510 | +0.03(+2.61%) |
Sep 15, 2016 | 1.140 | 1.180 | 1.140 | 1.150 | 10,871 | -0.01(-0.54%) |
Sep 14, 2016 | 1.130 | 1.169 | 1.100 | 1.156 | 33,333 | +0.02(+1.43%) |
Sep 13, 2016 | 1.150 | 1.180 | 1.110 | 1.140 | 30,305 | +0.02(+1.79%) |
Sep 12, 2016 | 1.120 | 1.180 | 1.099 | 1.120 | 70,645 | -0.01(-0.88%) |
Sep 09, 2016 | 1.147 | 1.170 | 1.130 | 1.130 | 5,738 | -0.01(-0.88%) |
Sep 08, 2016 | 1.130 | 1.153 | 1.116 | 1.140 | 16,800 | +0.00(+0.00%) |
Sep 07, 2016 | 1.200 | 1.200 | 1.119 | 1.140 | 20,057 | -0.04(-3.39%) |
Sep 06, 2016 | 1.150 | 1.200 | 1.147 | 1.180 | 72,312 | +0.03(+2.70%) |
Sep 02, 2016 | 1.190 | 1.149 | 1.149 | 1.149 | 127,500 | -0.02(-1.79%) |
Sep 01, 2016 | 1.170 | 1.230 | 1.155 | 1.170 | 18,475 | -0.04(-3.31%) |
Aug 31, 2016 | 1.190 | 1.221 | 1.130 | 1.210 | 94,932 | +0.03(+2.59%) |
Aug 30, 2016 | 1.060 | 1.180 | 1.060 | 1.179 | 41,335 | +0.10(+9.21%) |
Aug 29, 2016 | 1.060 | 1.124 | 1.060 | 1.080 | 13,546 | +0.01(+0.93%) |
Aug 26, 2016 | 1.171 | 1.171 | 1.060 | 1.070 | 13,977 | -0.10(-8.55%) |
Aug 25, 2016 | 1.090 | 1.180 | 1.090 | 1.170 | 12,025 | +0.08(+7.34%) |
Aug 24, 2016 | 1.140 | 1.170 | 1.080 | 1.090 | 8,211 | -0.04(-3.54%) |
Aug 23, 2016 | 1.150 | 1.200 | 1.120 | 1.130 | 8,057 | -0.03(-2.59%) |
Aug 22, 2016 | 1.170 | 1.215 | 1.070 | 1.160 | 14,525 | +0.00(+0.00%) |
Aug 19, 2016 | 1.160 | 1.180 | 1.060 | 1.160 | 46,698 | +0.00(+0.00%) |
Aug 18, 2016 | 1.300 | 1.300 | 1.080 | 1.160 | 17,068 | +0.01(+0.87%) |
Aug 17, 2016 | 1.131 | 1.190 | 1.040 | 1.150 | 98,107 | -0.01(-0.86%) |
Aug 16, 2016 | 1.190 | 1.280 | 1.120 | 1.160 | 56,654 | -0.06(-4.92%) |
Aug 15, 2016 | 1.260 | 1.260 | 1.120 | 1.220 | 51,026 | +0.00(+0.00%) |
Aug 12, 2016 | 1.290 | 1.290 | 1.220 | 1.220 | 50,399 | -0.06(-4.69%) |
Aug 11, 2016 | 1.200 | 1.300 | 1.190 | 1.280 | 80,813 | +0.09(+7.56%) |
Aug 10, 2016 | 1.150 | 1.330 | 1.030 | 1.190 | 319,438 | +0.07(+6.25%) |
Aug 09, 2016 | 1.070 | 1.140 | 1.070 | 1.120 | 52,428 | +0.06(+5.66%) |
Aug 08, 2016 | 1.010 | 1.090 | 1.000 | 1.060 | 100,671 | +0.04(+3.92%) |
Aug 05, 2016 | 1.020 | 1.040 | 1.000 | 1.020 | 133,973 | -0.02(-1.92%) |
Aug 04, 2016 | 1.030 | 1.040 | 0.9900 | 1.040 | 71,396 | +0.02(+1.96%) |
Aug 03, 2016 | 0.9400 | 1.030 | 0.9300 | 1.020 | 217,363 | +0.07(+7.37%) |
Aug 02, 2016 | 0.9700 | 1.015 | 0.9500 | 0.9500 | 121,814 | -0.02(-1.99%) |
Aug 01, 2016 | 1.010 | 1.080 | 0.9577 | 0.9693 | 162,412 | -0.03(-3.07%) |
Jul 29, 2016 | 0.9700 | 1.010 | 0.9400 | 1.000 | 101,342 | +0.01(+1.16%) |
Jul 28, 2016 | 0.9700 | 1.070 | 0.9100 | 0.9885 | 474,729 | +0.09(+9.81%) |
Jul 27, 2016 | 0.9207 | 1.040 | 0.8101 | 0.9002 | 511,629 | -0.08(-8.55%) |
Jul 26, 2016 | 1.000 | 1.020 | 0.9600 | 0.9844 | 125,052 | -0.03(-2.53%) |
Jul 25, 2016 | 1.000 | 1.060 | 1.000 | 1.010 | 241,123 | +0.01(+1.00%) |
Jul 22, 2016 | 0.9400 | 1.026 | 0.9100 | 1.000 | 211,505 | -0.00(-0.16%) |
Jul 21, 2016 | 1.000 | 1.012 | 0.8859 | 1.002 | 188,066 | +0.00(+0.16%) |
Jul 20, 2016 | 0.8900 | 1.040 | 0.8200 | 1.000 | 592,691 | +0.13(+14.94%) |
Jul 19, 2016 | 0.8300 | 1.590 | 0.8200 | 0.8700 | 4,126,866 | +0.05(+6.10%) |
Jul 18, 2016 | 0.8200 | 0.8500 | 0.7900 | 0.8200 | 8,425 | -0.01(-1.22%) |
Jul 15, 2016 | 0.8520 | 0.8520 | 0.8301 | 0.8301 | 2,253 | -0.01(-1.18%) |
Jul 14, 2016 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 100 | +0.04(+5.00%) |
Jul 13, 2016 | 0.7900 | 0.8400 | 0.7799 | 0.8000 | 13,622 | +0.05(+6.50%) |
Jul 11, 2016 | 0.7500 | 0.7500 | 0.7500 | 0.7512 | 25 | -0.08(-9.65%) |
Jul 08, 2016 | 0.8614 | 0.8614 | 0.8314 | 0.8314 | 700 | -0.02(-2.07%) |
Jul 07, 2016 | 0.8490 | 0.8490 | 0.8400 | 0.8490 | 1,622 | +0.03(+3.17%) |
Jul 06, 2016 | 0.7900 | 0.8200 | 0.7900 | 0.8229 | 1,621 | +0.06(+8.28%) |
Jul 05, 2016 | 0.7625 | 0.7625 | 0.7481 | 0.7600 | 18,756 | -0.03(-4.31%) |
Jul 01, 2016 | 0.8900 | 0.7942 | 0.7942 | 0.7942 | 5,100 | -0.05(-6.23%) |
Jun 30, 2016 | 0.8900 | 0.8900 | 0.8171 | 0.8470 | 3,138 | -0.01(-1.51%) |
Jun 29, 2016 | 0.8820 | 0.8820 | 0.8500 | 0.8600 | 5,319 | +0.02(+2.38%) |
Jun 28, 2016 | 0.9895 | 0.9895 | 0.8087 | 0.8400 | 14,635 | -0.10(-10.79%) |
Jun 27, 2016 | 0.9499 | 0.9499 | 0.9400 | 0.9416 | 2,018 | +0.00(+0.17%) |
Jun 24, 2016 | 0.9193 | 0.9400 | 0.9085 | 0.9400 | 746 | +0.09(+10.59%) |
Jun 23, 2016 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 512 | +0.04(+4.68%) |
Jun 22, 2016 | 0.8001 | 0.8120 | 0.8001 | 0.8120 | 2,459 | +0.01(+1.50%) |
Jun 21, 2016 | 0.7499 | 0.8000 | 0.7400 | 0.8000 | 26,323 | +0.07(+9.56%) |
Jun 20, 2016 | 0.7302 | 0.7302 | 0.7302 | 0.7302 | 100 | +0.00(+0.01%) |
Jun 16, 2016 | 0.7300 | 0.7400 | 0.7300 | 0.7301 | 27 | -0.03(-3.93%) |
Jun 14, 2016 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 11 | -0.01(-1.30%) |
Jun 10, 2016 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 134 | +0.00(+0.00%) |
Jun 09, 2016 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 3,030 | -0.01(-1.29%) |
Jun 07, 2016 | 0.8200 | 0.8200 | 0.7800 | 0.7801 | 10 | +0.00(+0.01%) |
Jun 06, 2016 | 0.8190 | 0.8190 | 0.7800 | 0.7800 | 1,546 | +0.00(+0.00%) |
Jun 03, 2016 | 0.9001 | 0.9001 | 0.8101 | 0.7800 | 23,571 | -0.17(-17.89%) |