Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.3820 | 0.3820 | 0.3820 | 0 | +0.05(+13.56%) | |
Aug 30, 2018 | 0.3364 | 0.3421 | 0.3307 | 0.3364 | 1,551,820 | +0.00(+0.00%) |
Aug 29, 2018 | 0.3421 | 0.3421 | 0.3364 | 0.3364 | 1,345,007 | +0.00(+0.00%) |
Aug 28, 2018 | 0.3421 | 0.3478 | 0.3364 | 0.3364 | 748,813 | +0.00(+0.00%) |
Aug 27, 2018 | 0.3421 | 0.3476 | 0.3317 | 0.3364 | 2,017,309 | +0.00(+0.00%) |
Aug 24, 2018 | 0.3364 | 0.3455 | 0.3364 | 0.3364 | 1,328,538 | -0.01(-1.67%) |
Aug 23, 2018 | 0.3364 | 0.3478 | 0.3364 | 0.3421 | 1,118,989 | +0.00(+0.00%) |
Aug 22, 2018 | 0.3364 | 0.3421 | 0.3307 | 0.3421 | 1,157,108 | +0.01(+1.69%) |
Aug 21, 2018 | 0.3364 | 0.3421 | 0.3364 | 0.3364 | 877,791 | +0.00(+0.00%) |
Aug 20, 2018 | 0.3421 | 0.3592 | 0.3364 | 0.3364 | 2,612,108 | -0.01(-3.28%) |
Aug 17, 2018 | 0.3592 | 0.3706 | 0.3478 | 0.3478 | 1,548,646 | -0.01(-3.17%) |
Aug 16, 2018 | 0.3364 | 0.3649 | 0.3364 | 0.3592 | 1,201,814 | +0.02(+5.00%) |
Aug 15, 2018 | 0.3421 | 0.3535 | 0.3421 | 0.3421 | 2,350,653 | -0.01(-1.64%) |
Aug 14, 2018 | 0.3421 | 0.3535 | 0.3421 | 0.3478 | 1,284,324 | +0.01(+1.67%) |
Aug 13, 2018 | 0.3421 | 0.3478 | 0.3364 | 0.3421 | 1,151,110 | +0.00(+0.00%) |
Aug 10, 2018 | 0.3364 | 0.3535 | 0.3364 | 0.3421 | 1,528,477 | +0.00(+0.00%) |
Aug 09, 2018 | 0.3307 | 0.3478 | 0.3307 | 0.3421 | 1,393,229 | +0.01(+3.45%) |
Aug 08, 2018 | 0.3478 | 0.3534 | 0.3307 | 0.3307 | 1,650,991 | +0.00(+0.00%) |
Aug 07, 2018 | 0.3307 | 0.3364 | 0.3250 | 0.3307 | 1,994,105 | +0.00(+0.00%) |
Aug 06, 2018 | 0.3250 | 0.3307 | 0.3250 | 0.3307 | 1,274,546 | +0.01(+3.57%) |
Aug 03, 2018 | 0.3364 | 0.3592 | 0.3193 | 0.3193 | 3,163,061 | -0.02(-5.08%) |
Aug 02, 2018 | 0.3364 | 0.3535 | 0.3364 | 0.3364 | 1,746,278 | +0.00(+0.00%) |
Aug 01, 2018 | 0.3364 | 0.3421 | 0.3250 | 0.3364 | 1,180,417 | +0.01(+1.72%) |
Jul 31, 2018 | 0.3421 | 0.3478 | 0.3307 | 0.3307 | 1,650,167 | -0.01(-3.33%) |
Jul 30, 2018 | 0.3478 | 0.3592 | 0.3421 | 0.3421 | 1,854,157 | -0.01(-3.23%) |
Jul 27, 2018 | 0.3649 | 0.3649 | 0.3535 | 0.3535 | 1,646,861 | -0.01(-3.12%) |
Jul 26, 2018 | 0.3649 | 0.3706 | 0.3592 | 0.3649 | 1,280,071 | +0.00(+0.00%) |
Jul 25, 2018 | 0.3763 | 0.3829 | 0.3649 | 0.3649 | 1,199,490 | -0.01(-3.03%) |
Jul 24, 2018 | 0.3877 | 0.3877 | 0.3706 | 0.3763 | 1,039,066 | -0.01(-1.49%) |
Jul 23, 2018 | 0.3820 | 0.3877 | 0.3706 | 0.3820 | 1,483,946 | +0.00(+0.00%) |
Jul 20, 2018 | 0.3706 | 0.3877 | 0.3706 | 0.3820 | 952,092 | +0.01(+3.08%) |
Jul 19, 2018 | 0.3763 | 0.3877 | 0.3726 | 0.3706 | 2,061,742 | -0.01(-1.52%) |
Jul 18, 2018 | 0.3820 | 0.3877 | 0.3706 | 0.3763 | 1,980,881 | -0.01(-1.49%) |
Jul 17, 2018 | 0.3934 | 0.3991 | 0.3820 | 0.3820 | 2,227,726 | -0.02(-4.29%) |
Jul 16, 2018 | 0.3934 | 0.3991 | 0.3877 | 0.3991 | 954,241 | +0.01(+1.45%) |
Jul 13, 2018 | 0.3991 | 0.4092 | 0.3820 | 0.3934 | 1,906,974 | -0.01(-1.43%) |
Jul 12, 2018 | 0.3934 | 0.4105 | 0.3877 | 0.3991 | 2,250,062 | +0.00(+0.00%) |
Jul 11, 2018 | 0.3991 | 0.3991 | 0.3878 | 0.3991 | 1,105,159 | +0.01(+1.45%) |
Jul 10, 2018 | 0.3991 | 0.4048 | 0.3934 | 0.3934 | 999,043 | +0.00(+0.00%) |
Jul 09, 2018 | 0.3991 | 0.3991 | 0.3934 | 0.3934 | 1,396,982 | -0.01(-1.43%) |
Jul 06, 2018 | 0.3991 | 0.4048 | 0.3877 | 0.3991 | 1,748,575 | +0.00(+0.00%) |
Jul 05, 2018 | 0.4048 | 0.4105 | 0.3877 | 0.3991 | 2,011,117 | +0.00(+0.00%) |
Jul 03, 2018 | 0.3991 | 0.3991 | 0.3991 | 0 | -0.01(-1.41%) | |
Jul 02, 2018 | 0.3820 | 0.4048 | 0.3820 | 0.4048 | 2,482,534 | +0.02(+4.41%) |
Jun 29, 2018 | 0.3877 | 0.3706 | 0.3877 | 1,353,697 | +0.01(+3.03%) | |
Jun 28, 2018 | 0.3649 | 0.3763 | 0.3649 | 0.3763 | 1,184,837 | +0.01(+3.13%) |
Jun 27, 2018 | 0.3706 | 0.3877 | 0.3649 | 0.3649 | 1,314,516 | -0.01(-1.54%) |
Jun 26, 2018 | 0.3649 | 0.3706 | 0.3592 | 0.3706 | 1,308,641 | +0.00(+0.00%) |
Jun 25, 2018 | 0.4048 | 0.4048 | 0.3649 | 0.3706 | 2,990,272 | -0.02(-5.80%) |
Jun 22, 2018 | 0.3934 | 0.4048 | 0.3820 | 0.3934 | 7,636,421 | +0.01(+1.47%) |
Jun 21, 2018 | 0.4105 | 0.4105 | 0.3820 | 0.3877 | 2,186,827 | -0.02(-4.23%) |
Jun 20, 2018 | 0.4105 | 0.4105 | 0.3877 | 0.4048 | 2,485,235 | +0.02(+4.41%) |
Jun 19, 2018 | 0.3934 | 0.3991 | 0.3820 | 0.3877 | 1,841,564 | +0.00(+0.00%) |
Jun 18, 2018 | 0.3991 | 0.3991 | 0.3820 | 0.3877 | 2,291,338 | -0.01(-2.86%) |
Jun 15, 2018 | 0.3934 | 0.3820 | 0.3991 | 7,104,269 | +0.01(+1.45%) | |
Jun 14, 2018 | 0.3991 | 0.3991 | 0.3877 | 0.3934 | 1,478,650 | +0.01(+1.47%) |
Jun 13, 2018 | 0.3991 | 0.4048 | 0.3877 | 0.3877 | 2,233,716 | -0.01(-1.45%) |
Jun 12, 2018 | 0.3934 | 0.3991 | 0.3877 | 0.3934 | 2,075,107 | +0.00(+0.00%) |
Jun 11, 2018 | 0.3877 | 0.3963 | 0.3763 | 0.3934 | 1,684,078 | +0.01(+2.98%) |
Jun 08, 2018 | 0.3877 | 0.3934 | 0.3706 | 0.3820 | 1,335,361 | +0.00(+0.00%) |
Jun 07, 2018 | 0.4048 | 0.4048 | 0.3763 | 0.3820 | 1,453,587 | -0.02(-4.29%) |
Jun 06, 2018 | 0.3991 | 1,887,515 | -0.01(-2.78%) | |||
Jun 05, 2018 | 0.3991 | 0.4105 | 0.3877 | 0.4105 | 2,886,541 | +0.01(+2.86%) |
Jun 04, 2018 | 0.4105 | 0.4105 | 0.3820 | 0.3991 | 3,176,846 | +0.01(+1.45%) |
Jun 01, 2018 | 0.3763 | 0.3991 | 0.3706 | 0.3934 | 5,041,773 | +0.03(+7.81%) |
May 31, 2018 | 0.3592 | 0.3649 | 0.3478 | 0.3649 | 2,130,493 | +0.02(+4.92%) |
May 30, 2018 | 0.3706 | 0.3706 | 0.3421 | 0.3478 | 4,382,563 | -0.01(-3.17%) |
May 29, 2018 | 0.3478 | 0.3592 | 0.3478 | 0.3592 | 1,735,851 | +0.01(+3.28%) |
May 25, 2018 | 0.3478 | 0.3478 | 0.3478 | 0 | -0.01(-1.61%) | |
May 24, 2018 | 0.3877 | 0.3877 | 0.3478 | 0.3535 | 5,961,937 | -0.02(-6.06%) |
May 23, 2018 | 0.3706 | 0.3763 | 0.3649 | 0.3763 | 2,393,123 | +0.01(+3.13%) |
May 22, 2018 | 0.3649 | 0.3820 | 0.3649 | 0.3649 | 2,068,389 | +0.00(+0.00%) |
May 21, 2018 | 0.3706 | 0.3873 | 0.3592 | 0.3649 | 3,756,896 | +0.01(+1.59%) |
May 18, 2018 | 0.3877 | 0.3991 | 0.3592 | 0.3592 | 5,246,043 | -0.02(-4.55%) |
May 17, 2018 | 0.3592 | 0.3877 | 0.3535 | 0.3763 | 3,722,617 | +0.02(+6.45%) |
May 16, 2018 | 0.3535 | 0.3649 | 0.3478 | 0.3535 | 3,220,500 | +0.01(+1.64%) |
May 15, 2018 | 0.3820 | 0.3934 | 0.3478 | 0.3478 | 4,640,265 | -0.03(-7.58%) |
May 14, 2018 | 0.3820 | 0.4105 | 0.3763 | 0.3763 | 7,750,185 | +0.00(+0.00%) |
May 11, 2018 | 0.3364 | 0.3991 | 0.3022 | 0.3763 | 16,504,666 | +0.05(+15.79%) |
May 10, 2018 | 0.3250 | 0.3307 | 0.3136 | 0.3250 | 2,524,994 | +0.00(+0.00%) |
May 09, 2018 | 0.3136 | 0.3307 | 0.3136 | 0.3250 | 3,500,264 | +0.02(+5.56%) |
May 08, 2018 | 0.2851 | 0.3592 | 0.2851 | 0.3079 | 11,159,715 | +0.02(+5.88%) |
May 07, 2018 | 0.3022 | 0.3079 | 0.2851 | 0.2908 | 3,492,890 | -0.01(-1.92%) |
May 04, 2018 | 0.2737 | 0.2965 | 0.2623 | 0.2965 | 3,532,106 | +0.03(+10.64%) |
May 03, 2018 | 0.2680 | 0.2851 | 0.2566 | 0.2680 | 3,817,097 | +0.01(+2.17%) |
May 02, 2018 | 0.2509 | 0.2680 | 0.2452 | 0.2623 | 3,687,286 | +0.01(+4.55%) |
May 01, 2018 | 0.2566 | 0.2566 | 0.2395 | 0.2509 | 4,553,721 | +0.00(+0.00%) |
Apr 30, 2018 | 0.2737 | 0.2737 | 0.2509 | 0.2509 | 3,389,404 | -0.02(-8.33%) |
Apr 27, 2018 | 0.2851 | 0.2851 | 0.2680 | 0.2737 | 5,495,607 | -0.01(-2.04%) |
Apr 26, 2018 | 0.3079 | 0.3079 | 0.2794 | 0.2794 | 4,297,107 | -0.03(-9.26%) |
Apr 25, 2018 | 0.3079 | 0.3136 | 0.2851 | 0.3079 | 4,231,925 | +0.00(+0.00%) |
Apr 24, 2018 | 0.3421 | 0.3421 | 0.2965 | 0.3079 | 11,927,768 | -0.03(-8.47%) |
Apr 23, 2018 | 0.3649 | 0.3649 | 0.3307 | 0.3364 | 6,353,404 | -0.02(-6.35%) |
Apr 20, 2018 | 0.3763 | 0.3877 | 0.3592 | 0.3592 | 3,331,860 | -0.02(-4.55%) |
Apr 19, 2018 | 0.3706 | 0.3820 | 0.3592 | 0.3763 | 3,863,740 | +0.01(+1.54%) |
Apr 18, 2018 | 0.3877 | 0.3877 | 0.3592 | 0.3706 | 3,730,264 | -0.01(-2.99%) |
Apr 17, 2018 | 0.3820 | 0.3934 | 0.3763 | 0.3820 | 5,397,304 | +0.01(+3.08%) |
Apr 16, 2018 | 0.4333 | 0.4333 | 0.3649 | 0.3706 | 12,024,370 | -0.06(-13.33%) |
Apr 13, 2018 | 0.4789 | 0.4846 | 0.4105 | 0.4276 | 9,572,484 | -0.05(-9.64%) |
Apr 12, 2018 | 0.5360 | 0.5360 | 0.4561 | 0.4732 | 12,667,233 | -0.05(-9.78%) |
Apr 11, 2018 | 0.5816 | 0.5816 | 0.5132 | 0.5246 | 42,912,284 | +0.06(+12.20%) |
Apr 10, 2018 | 0.4561 | 0.4789 | 0.4504 | 0.4675 | 9,010,490 | +0.01(+2.50%) |
Apr 09, 2018 | 0.4561 | 0.4561 | 0.4504 | 0.4561 | 1,483,131 | +0.01(+1.27%) |
Apr 06, 2018 | 0.4447 | 0.4618 | 0.4447 | 0.4504 | 1,417,142 | +0.01(+1.28%) |
Apr 05, 2018 | 0.4504 | 0.4563 | 0.4447 | 0.4447 | 2,270,669 | -0.01(-1.27%) |
Apr 04, 2018 | 0.4333 | 0.4618 | 0.4219 | 0.4504 | 2,860,453 | +0.02(+3.95%) |
Apr 03, 2018 | 0.4447 | 0.4504 | 0.4276 | 0.4333 | 1,569,078 | -0.01(-1.30%) |
Apr 02, 2018 | 0.4504 | 0.4618 | 0.4390 | 0.4390 | 2,901,650 | -0.01(-2.53%) |
Mar 29, 2018 | 0.4504 | 0.4504 | 0.4504 | 0 | +0.01(+2.60%) | |
Mar 28, 2018 | 0.4504 | 0.4504 | 0.4276 | 0.4390 | 1,875,782 | -0.01(-2.53%) |
Mar 27, 2018 | 0.4561 | 0.4618 | 0.4447 | 0.4504 | 1,463,979 | -0.01(-1.25%) |
Mar 26, 2018 | 0.4447 | 0.4561 | 0.4276 | 0.4561 | 1,798,990 | +0.02(+3.90%) |
Mar 23, 2018 | 0.4390 | 0.4447 | 0.4333 | 0.4390 | 1,141,227 | +0.00(+0.00%) |
Mar 22, 2018 | 0.4390 | 0.4618 | 0.4390 | 0.4390 | 1,546,331 | -0.01(-2.53%) |
Mar 21, 2018 | 0.4447 | 0.4504 | 0.4276 | 0.4504 | 1,718,383 | +0.01(+2.60%) |
Mar 20, 2018 | 0.4447 | 0.4561 | 0.4333 | 0.4390 | 1,291,435 | -0.01(-1.28%) |
Mar 19, 2018 | 0.4390 | 0.4561 | 0.4162 | 0.4447 | 2,337,684 | -0.01(-2.50%) |
Mar 16, 2018 | 0.4447 | 0.4618 | 0.4162 | 0.4561 | 6,211,597 | +0.01(+1.27%) |
Mar 15, 2018 | 0.4675 | 0.4675 | 0.4504 | 0.4504 | 1,048,168 | -0.01(-2.47%) |
Mar 14, 2018 | 0.4561 | 0.4675 | 0.4447 | 0.4618 | 1,458,016 | +0.01(+2.53%) |
Mar 13, 2018 | 0.4618 | 0.4618 | 0.4390 | 0.4504 | 1,357,819 | -0.01(-1.25%) |
Mar 12, 2018 | 0.4618 | 0.4675 | 0.4359 | 0.4561 | 1,957,651 | +0.00(+0.00%) |
Mar 09, 2018 | 0.4561 | 0.4629 | 0.4504 | 0.4561 | 2,663,671 | +0.01(+1.27%) |
Mar 08, 2018 | 0.4504 | 0.4561 | 0.4447 | 0.4504 | 1,039,715 | +0.00(+0.00%) |
Mar 07, 2018 | 0.4504 | 1,240,933 | +0.00(+0.00%) | |||
Mar 06, 2018 | 0.4504 | 0.4561 | 0.4447 | 0.4504 | 988,011 | +0.00(+0.00%) |
Mar 05, 2018 | 0.4504 | 0.4675 | 0.4447 | 0.4504 | 2,356,546 | -0.01(-1.25%) |
Mar 02, 2018 | 0.4504 | 0.4590 | 0.4447 | 0.4561 | 1,176,778 | +0.00(+0.00%) |
Mar 01, 2018 | 0.4447 | 0.4590 | 0.4333 | 0.4561 | 1,368,228 | +0.02(+3.90%) |
Feb 28, 2018 | 0.4504 | 0.4669 | 0.4390 | 0.4390 | 2,629,646 | -0.01(-2.53%) |
Feb 27, 2018 | 0.4618 | 0.4675 | 0.4447 | 0.4504 | 2,167,070 | -0.01(-2.47%) |
Feb 26, 2018 | 0.4561 | 0.4675 | 0.4476 | 0.4618 | 2,133,817 | +0.01(+2.53%) |
Feb 23, 2018 | 0.4390 | 0.4618 | 0.4276 | 0.4504 | 2,937,061 | +0.01(+2.60%) |
Feb 22, 2018 | 0.4447 | 0.5018 | 0.4276 | 0.4390 | 8,649,724 | +0.03(+6.94%) |
Feb 21, 2018 | 0.3934 | 0.4219 | 0.3934 | 0.4105 | 1,509,789 | +0.02(+5.88%) |
Feb 20, 2018 | 0.4048 | 0.4105 | 0.3877 | 0.3877 | 977,532 | -0.02(-4.23%) |
Feb 16, 2018 | 0.4048 | 0.4048 | 0.4048 | 0 | +0.02(+4.41%) | |
Feb 15, 2018 | 0.3991 | 0.3991 | 0.3878 | 0.3877 | 795,448 | -0.01(-1.45%) |
Feb 14, 2018 | 0.3706 | 0.3963 | 0.3592 | 0.3934 | 1,352,899 | +0.02(+6.15%) |
Feb 13, 2018 | 0.3649 | 0.4048 | 0.3649 | 0.3706 | 2,044,844 | -0.01(-1.52%) |
Feb 12, 2018 | 0.3592 | 0.3828 | 0.3592 | 0.3763 | 1,887,945 | +0.01(+3.13%) |
Feb 09, 2018 | 0.3877 | 0.3877 | 0.3478 | 0.3649 | 2,338,561 | -0.02(-4.48%) |
Feb 08, 2018 | 0.3934 | 0.4048 | 0.3763 | 0.3820 | 1,939,122 | -0.01(-2.90%) |
Feb 07, 2018 | 0.3877 | 0.4048 | 0.3860 | 0.3934 | 1,592,483 | +0.01(+1.47%) |
Feb 06, 2018 | 0.3706 | 0.3877 | 0.3649 | 0.3877 | 3,080,771 | +0.01(+2.26%) |
Feb 05, 2018 | 0.3763 | 0.3934 | 0.3763 | 0.3792 | 1,119,979 | +0.00(+0.76%) |
Feb 02, 2018 | 0.3877 | 0.3963 | 0.3763 | 0.3763 | 2,029,726 | -0.02(-4.35%) |
Feb 01, 2018 | 0.3991 | 0.4105 | 0.3820 | 0.3934 | 2,074,677 | +0.00(+0.00%) |
Jan 31, 2018 | 0.4105 | 0.4162 | 0.3877 | 0.3934 | 2,557,186 | -0.02(-4.17%) |
Jan 30, 2018 | 0.4048 | 0.4161 | 0.4048 | 0.4105 | 1,706,922 | +0.01(+1.41%) |
Jan 29, 2018 | 0.4333 | 0.4390 | 0.3991 | 0.4048 | 5,193,840 | -0.04(-8.97%) |
Jan 26, 2018 | 0.4276 | 0.4447 | 0.4162 | 0.4447 | 1,633,374 | +0.02(+4.00%) |
Jan 25, 2018 | 0.4333 | 0.4333 | 0.4219 | 0.4276 | 866,628 | -0.01(-1.32%) |
Jan 24, 2018 | 0.4276 | 0.4447 | 0.4248 | 0.4333 | 1,731,186 | +0.00(+0.00%) |
Jan 23, 2018 | 0.4276 | 0.4390 | 0.4220 | 0.4333 | 1,498,959 | +0.00(+0.00%) |
Jan 22, 2018 | 0.4447 | 0.4561 | 0.4276 | 0.4333 | 2,798,252 | -0.01(-2.56%) |
Jan 19, 2018 | 0.4504 | 0.4618 | 0.4333 | 0.4447 | 2,973,593 | -0.01(-2.50%) |
Jan 18, 2018 | 0.4447 | 0.4618 | 0.4447 | 0.4561 | 2,032,813 | +0.01(+1.27%) |
Jan 17, 2018 | 0.4561 | 0.4675 | 0.4447 | 0.4504 | 2,049,921 | -0.01(-1.25%) |
Jan 16, 2018 | 0.4675 | 0.4732 | 0.4504 | 0.4561 | 2,757,274 | -0.01(-2.44%) |
Jan 12, 2018 | 0.4675 | 0.4675 | 0.4675 | 0 | -0.01(-1.20%) | |
Jan 11, 2018 | 0.4561 | 0.4789 | 0.4504 | 0.4732 | 4,343,128 | +0.02(+3.75%) |
Jan 10, 2018 | 0.4618 | 0.4732 | 0.4561 | 0.4561 | 2,673,379 | -0.01(-1.23%) |
Jan 09, 2018 | 0.4390 | 0.4789 | 0.4333 | 0.4618 | 6,392,129 | +0.02(+5.19%) |
Jan 08, 2018 | 0.4504 | 0.4904 | 0.4276 | 0.4390 | 7,089,528 | +0.01(+2.67%) |
Jan 05, 2018 | 0.4333 | 0.4390 | 0.4219 | 0.4276 | 1,582,004 | +0.00(+0.00%) |
Jan 04, 2018 | 0.4447 | 0.4447 | 0.4219 | 0.4276 | 1,807,198 | -0.01(-1.32%) |
Jan 03, 2018 | 0.4276 | 0.4390 | 0.4219 | 0.4333 | 1,891,330 | +0.00(+0.00%) |
Jan 02, 2018 | 0.4333 | 0.4447 | 0.4248 | 0.4333 | 2,328,450 | +0.01(+2.70%) |
Dec 29, 2017 | 0.4219 | 0.4219 | 0.4219 | 0 | -0.01(-2.63%) | |
Dec 28, 2017 | 0.4219 | 0.4447 | 0.4162 | 0.4333 | 2,353,723 | +0.01(+1.33%) |
Dec 27, 2017 | 0.4333 | 0.4447 | 0.4162 | 0.4276 | 3,229,821 | -0.01(-1.32%) |
Dec 26, 2017 | 0.4276 | 0.4333 | 0.4048 | 0.4333 | 3,016,606 | +0.01(+2.70%) |
Dec 22, 2017 | 0.4333 | 0.4447 | 0.4219 | 0.4219 | 2,150,048 | -0.02(-3.90%) |
Dec 21, 2017 | 0.4219 | 0.4613 | 0.4219 | 0.4390 | 2,744,708 | +0.01(+2.67%) |
Dec 20, 2017 | 0.4390 | 0.4390 | 0.4219 | 0.4276 | 2,167,447 | -0.01(-1.32%) |
Dec 19, 2017 | 0.4504 | 0.4789 | 0.4276 | 0.4333 | 6,152,448 | -0.02(-3.80%) |
Dec 18, 2017 | 0.4390 | 0.4504 | 0.4276 | 0.4504 | 2,302,186 | +0.01(+2.60%) |
Dec 15, 2017 | 0.4276 | 0.4675 | 0.4219 | 0.4390 | 3,413,247 | +0.01(+2.67%) |
Dec 14, 2017 | 0.4390 | 0.4504 | 0.4276 | 0.4276 | 903,116 | -0.02(-3.85%) |
Dec 13, 2017 | 0.4276 | 0.4447 | 0.4219 | 0.4447 | 1,218,423 | +0.02(+4.00%) |
Dec 12, 2017 | 0.4276 | 0.4556 | 0.4219 | 0.4276 | 3,043,238 | -0.01(-1.32%) |
Dec 11, 2017 | 0.4333 | 0.4390 | 0.4276 | 0.4333 | 1,093,619 | +0.00(+0.00%) |
Dec 08, 2017 | 0.4561 | 0.4561 | 0.4333 | 0.4333 | 2,114,498 | +0.00(+0.00%) |
Dec 07, 2017 | 0.4390 | 0.4561 | 0.4333 | 1,398,280 | +0.00(+0.00%) | |
Dec 06, 2017 | 0.4675 | 0.4675 | 0.4333 | 0.4333 | 3,502,965 | -0.03(-7.32%) |
Dec 05, 2017 | 0.4105 | 0.4961 | 0.4105 | 0.4675 | 5,122,406 | +0.06(+13.89%) |
Dec 04, 2017 | 0.4447 | 0.4504 | 0.4105 | 0.4105 | 3,267,091 | -0.02(-4.00%) |
Dec 01, 2017 | 0.4219 | 0.4390 | 0.4105 | 0.4276 | 2,094,706 | +0.01(+2.74%) |
Nov 30, 2017 | 0.4276 | 0.4390 | 0.4105 | 0.4162 | 1,915,489 | -0.01(-1.35%) |
Nov 29, 2017 | 0.4390 | 0.4447 | 0.4219 | 0.4219 | 2,123,899 | -0.02(-3.90%) |
Nov 28, 2017 | 0.4447 | 0.4447 | 0.4219 | 0.4390 | 3,914,602 | +0.01(+1.32%) |
Nov 27, 2017 | 0.4447 | 0.4504 | 0.4362 | 0.4333 | 1,891,637 | -0.02(-3.80%) |
Nov 24, 2017 | 0.4618 | 0.4618 | 0.4390 | 0.4504 | 1,803,120 | +0.00(+0.00%) |
Nov 22, 2017 | 0.4504 | 0.4561 | 0.4390 | 0.4504 | 1,939,876 | -0.01(-1.25%) |
Nov 21, 2017 | 0.4504 | 0.4561 | 0.4447 | 0.4561 | 3,155,607 | +0.01(+2.56%) |
Nov 20, 2017 | 0.4675 | 0.4731 | 0.4105 | 0.4447 | 7,534,672 | -0.02(-3.70%) |
Nov 17, 2017 | 0.5075 | 0.5645 | 0.4504 | 0.4618 | 7,264,931 | -0.06(-11.96%) |
Nov 16, 2017 | 0.4846 | 0.5360 | 0.4732 | 0.5246 | 3,306,991 | +0.05(+10.84%) |
Nov 15, 2017 | 0.4846 | 0.4904 | 0.4618 | 0.4732 | 2,507,509 | -0.02(-3.49%) |
Nov 14, 2017 | 0.5246 | 0.5303 | 0.4846 | 0.4904 | 3,022,692 | -0.04(-7.53%) |
Nov 13, 2017 | 0.5702 | 0.5702 | 0.5246 | 0.5303 | 1,365,185 | -0.02(-3.12%) |
Nov 10, 2017 | 0.5303 | 0.5645 | 0.5303 | 0.5474 | 1,621,518 | +0.02(+3.23%) |
Nov 09, 2017 | 0.5531 | 0.5645 | 0.5189 | 0.5303 | 3,698,265 | -0.04(-7.00%) |
Nov 08, 2017 | 0.5303 | 0.5702 | 0.5303 | 0.5702 | 1,874,966 | +0.03(+5.26%) |
Nov 07, 2017 | 0.5645 | 0.5645 | 0.5360 | 0.5417 | 1,972,664 | -0.02(-4.04%) |
Nov 06, 2017 | 0.5531 | 0.5759 | 0.5531 | 0.5645 | 2,710,964 | +0.00(+0.00%) |
Nov 03, 2017 | 0.5588 | 0.5759 | 0.5531 | 0.5645 | 1,515,454 | +0.01(+1.02%) |
Nov 02, 2017 | 0.5588 | 0.5759 | 0.5531 | 0.5588 | 1,562,773 | -0.01(-1.01%) |
Nov 01, 2017 | 0.5930 | 0.5930 | 0.5531 | 0.5645 | 3,479,341 | -0.02(-3.88%) |
Oct 31, 2017 | 0.5930 | 0.5930 | 0.5873 | 0.5873 | 1,939,201 | +0.01(+0.98%) |
Oct 30, 2017 | 0.5930 | 0.5702 | 0.5816 | 2,141,490 | -0.01(-1.92%) | |
Oct 27, 2017 | 0.5930 | 0.5987 | 0.5759 | 0.5930 | 5,449,445 | +0.00(+0.00%) |
Oct 26, 2017 | 0.5873 | 0.6031 | 0.5816 | 0.5930 | 2,902,782 | +0.00(+0.00%) |
Oct 25, 2017 | 0.5873 | 0.5930 | 0.5759 | 0.5930 | 2,896,766 | +0.00(+0.00%) |
Oct 24, 2017 | 0.6044 | 0.6272 | 0.5873 | 0.5930 | 3,771,874 | -0.02(-3.70%) |
Oct 23, 2017 | 0.6500 | 0.6500 | 0.6101 | 0.6158 | 3,694,073 | -0.03(-5.26%) |
Oct 20, 2017 | 0.6443 | 0.6728 | 0.5759 | 0.6500 | 11,606,507 | -0.01(-1.72%) |
Oct 19, 2017 | 0.5816 | 0.6842 | 0.5075 | 0.6614 | 21,248,636 | +0.08(+13.73%) |
Oct 18, 2017 | 0.6728 | 0.6772 | 0.5531 | 0.5816 | 14,934,570 | -0.07(-10.53%) |
Oct 17, 2017 | 0.7184 | 0.7298 | 0.6158 | 0.6500 | 17,053,682 | -0.09(-12.31%) |
Oct 16, 2017 | 0.9237 | 0.9351 | 0.7013 | 0.7412 | 27,857,558 | -0.06(-7.14%) |
Oct 13, 2017 | 0.9408 | 0.9408 | 0.7070 | 0.7982 | 21,952,016 | -0.14(-15.15%) |
Oct 12, 2017 | 0.9009 | 0.9921 | 0.8895 | 0.9408 | 10,634,648 | +0.02(+2.48%) |
Oct 11, 2017 | 0.9294 | 0.9305 | 0.8781 | 0.9180 | 8,076,181 | +0.00(+0.00%) |
Oct 10, 2017 | 0.9066 | 0.9351 | 0.8439 | 0.9180 | 13,031,665 | +0.02(+1.90%) |
Oct 09, 2017 | 0.9237 | 0.9976 | 0.8439 | 0.9009 | 17,835,976 | -0.03(-3.07%) |
Oct 06, 2017 | 0.8211 | 0.9351 | 0.8154 | 0.9294 | 12,196,080 | +0.11(+13.19%) |
Oct 05, 2017 | 0.8268 | 0.9636 | 0.7874 | 0.8211 | 31,382,078 | -0.03(-4.00%) |
Oct 04, 2017 | 0.6386 | 0.8553 | 0.6386 | 0.8553 | 21,294,456 | +0.21(+32.74%) |
Oct 03, 2017 | 0.6215 | 0.6614 | 0.5930 | 0.6443 | 9,821,670 | +0.01(+1.80%) |
Oct 02, 2017 | 0.5816 | 0.7253 | 0.5360 | 0.6329 | 31,932,024 | +0.19(+42.31%) |
Sep 29, 2017 | 0.4504 | 0.4561 | 0.4333 | 0.4447 | 1,006,663 | -0.01(-2.50%) |
Sep 28, 2017 | 0.4675 | 0.4846 | 0.4504 | 0.4561 | 2,620,351 | -0.01(-2.44%) |
Sep 27, 2017 | 0.4447 | 0.4732 | 0.4276 | 0.4675 | 1,633,620 | +0.02(+5.13%) |
Sep 26, 2017 | 0.4561 | 0.4561 | 0.4390 | 0.4447 | 1,350,531 | +0.00(+0.00%) |
Sep 25, 2017 | 0.4561 | 0.4561 | 0.4447 | 0.4447 | 1,606,461 | -0.02(-3.70%) |
Sep 22, 2017 | 0.4618 | 0.4675 | 0.4561 | 0.4618 | 960,669 | -0.01(-1.22%) |
Sep 21, 2017 | 0.4732 | 0.4789 | 0.4618 | 0.4675 | 1,463,795 | -0.01(-2.38%) |
Sep 20, 2017 | 0.4846 | 0.5018 | 0.4618 | 0.4789 | 1,857,147 | -0.01(-2.33%) |
Sep 19, 2017 | 0.4961 | 0.5018 | 0.4789 | 0.4904 | 1,366,947 | +0.00(+0.00%) |
Sep 18, 2017 | 0.4618 | 0.4961 | 0.4618 | 0.4904 | 2,629,418 | +0.04(+8.86%) |
Sep 15, 2017 | 0.4846 | 0.5189 | 0.4504 | 0.4504 | 4,801,645 | -0.02(-4.82%) |
Sep 14, 2017 | 0.4675 | 0.4846 | 0.4675 | 0.4732 | 1,036,224 | -0.01(-2.35%) |
Sep 13, 2017 | 0.4732 | 0.5046 | 0.4618 | 0.4846 | 2,760,290 | +0.00(+0.00%) |
Sep 12, 2017 | 0.4618 | 0.5474 | 0.4568 | 0.4846 | 7,358,007 | +0.03(+6.25%) |
Sep 11, 2017 | 0.4504 | 0.4618 | 0.4447 | 0.4561 | 2,091,593 | +0.01(+2.56%) |
Sep 08, 2017 | 0.4561 | 0.4618 | 0.4390 | 0.4447 | 1,126,565 | -0.01(-2.50%) |
Sep 07, 2017 | 0.4504 | 0.4618 | 0.4390 | 0.4561 | 742,464 | +0.00(+0.00%) |
Sep 06, 2017 | 0.4675 | 0.4764 | 0.4390 | 0.4561 | 1,489,050 | -0.01(-2.44%) |
Sep 05, 2017 | 0.4390 | 0.4789 | 0.4390 | 0.4675 | 3,597,112 | +0.02(+3.80%) |