Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.600 | 1.600 | 1.593 | 1.600 | 4,625 | -0.03(-1.84%) |
Jan 27, 2017 | 1.630 | 1.630 | 1.630 | 0 | -0.01(-0.60%) | |
Jan 26, 2017 | 1.581 | 1.640 | 1.581 | 1.640 | 3,074 | +0.04(+2.49%) |
Jan 25, 2017 | 1.630 | 1.630 | 1.600 | 1.600 | 2,200 | -0.04(-2.44%) |
Jan 24, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 5,200 | +0.03(+1.86%) |
Jan 23, 2017 | 1.600 | 1.610 | 1.586 | 1.610 | 5,300 | +0.01(+0.63%) |
Jan 20, 2017 | 1.599 | 1.600 | 1.599 | 1.600 | 2,500 | -0.02(-1.05%) |
Jan 19, 2017 | 1.600 | 1.617 | 1.600 | 1.617 | 600 | -0.03(-2.00%) |
Jan 18, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | +0.00(+0.00%) |
Jan 17, 2017 | 1.670 | 1.670 | 1.650 | 1.650 | 31,250 | +0.03(+1.85%) |
Jan 13, 2017 | 1.620 | 1.620 | 1.620 | 0 | +0.04(+2.77%) | |
Jan 12, 2017 | 1.600 | 1.600 | 1.576 | 1.576 | 4,500 | -0.03(-2.09%) |
Jan 11, 2017 | 1.680 | 1.680 | 1.600 | 1.610 | 4,775 | +0.11(+7.11%) |
Jan 10, 2017 | 1.490 | 1.503 | 1.480 | 1.503 | 3,801 | +0.01(+0.41%) |
Jan 09, 2017 | 1.520 | 1.520 | 1.497 | 1.497 | 1,878 | -0.02(-1.52%) |
Jan 06, 2017 | 1.500 | 1.520 | 1.490 | 1.520 | 2,925 | +0.03(+2.01%) |
Jan 05, 2017 | 1.490 | 1.490 | 1.475 | 1.490 | 10,104 | +0.03(+2.05%) |
Jan 04, 2017 | 1.540 | 1.540 | 1.460 | 1.460 | 800 | +0.02(+1.67%) |
Dec 28, 2016 | 1.436 | 1.436 | 1.436 | 0 | -0.10(-6.75%) | |
Dec 22, 2016 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) | |
Dec 21, 2016 | 1.477 | 1.500 | 1.477 | 1.500 | 5,000 | +0.09(+6.69%) |
Dec 20, 2016 | 1.427 | 1.430 | 1.406 | 1.406 | 3,300 | -0.04(-2.60%) |
Dec 19, 2016 | 1.460 | 1.460 | 1.440 | 1.444 | 13,500 | +0.04(+3.11%) |
Dec 15, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.15(-9.68%) | |
Dec 14, 2016 | 1.579 | 1.579 | 1.515 | 1.550 | 3,700 | -0.05(-3.13%) |
Dec 13, 2016 | 1.699 | 1.699 | 1.600 | 1.600 | 1,300 | -0.11(-6.43%) |
Dec 12, 2016 | 1.710 | 1.710 | 1.670 | 1.710 | 12,500 | -0.04(-2.29%) |
Dec 08, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.07(+4.17%) | |
Dec 05, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
Dec 02, 2016 | 1.680 | 1.680 | 1.680 | 1.680 | 7,510 | -0.14(-7.69%) |
Dec 01, 2016 | 1.757 | 1.820 | 1.757 | 1.820 | 2,825 | +0.09(+5.20%) |
Nov 30, 2016 | 1.730 | 1.730 | 1.710 | 1.730 | 12,998 | +0.01(+0.58%) |
Nov 29, 2016 | 1.720 | 1.720 | 1.708 | 1.720 | 5,013 | +0.07(+4.24%) |
Nov 28, 2016 | 1.720 | 1.720 | 1.650 | 1.650 | 107,600 | +0.00(+0.00%) |
Nov 23, 2016 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.45%) | |
Nov 22, 2016 | 1.540 | 1.550 | 1.500 | 1.550 | 11,224 | +0.10(+6.90%) |
Nov 17, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.02(-1.36%) | |
Nov 11, 2016 | 1.470 | 1.470 | 1.470 | 10 | -0.04(-2.65%) | |
Nov 10, 2016 | 1.481 | 1.510 | 1.480 | 1.510 | 3,975 | +0.05(+3.46%) |
Nov 09, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 500 | -0.01(-0.93%) |
Nov 08, 2016 | 1.550 | 1.581 | 1.460 | 1.473 | 13,500 | +0.11(+8.32%) |
Nov 07, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 2,000 | -0.03(-2.01%) |
Nov 02, 2016 | 1.388 | 1.388 | 1.388 | 0 | +0.08(+5.95%) | |
Nov 01, 2016 | 1.310 | 1.310 | 1.310 | 1.310 | 503 | -0.02(-1.73%) |
Oct 31, 2016 | 1.310 | 1.333 | 1.310 | 1.333 | 3,000 | -0.07(-4.79%) |
Oct 28, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 200 | -0.03(-1.85%) |
Oct 27, 2016 | 1.426 | 1.426 | 1.426 | 1.426 | 1,500 | +0.00(+0.00%) |
Oct 26, 2016 | 1.450 | 1.480 | 1.401 | 1.426 | 35,610 | -0.07(-4.91%) |
Oct 25, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 200 | -0.02(-1.52%) |
Oct 24, 2016 | 1.500 | 1.523 | 1.500 | 1.523 | 1,800 | +0.02(+1.28%) |
Oct 21, 2016 | 1.504 | 1.504 | 1.504 | 1.504 | 1,000 | +0.00(+0.26%) |
Oct 20, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | +0.00(+0.00%) |
Oct 19, 2016 | 1.480 | 1.500 | 1.480 | 1.500 | 1,625 | +0.07(+4.68%) |
Oct 18, 2016 | 1.400 | 1.433 | 1.400 | 1.433 | 3,600 | -0.04(-2.52%) |
Oct 17, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 1,065 | +0.08(+5.76%) |
Oct 12, 2016 | 1.390 | 1.390 | 1.390 | 0 | -0.01(-0.72%) | |
Oct 07, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-1.96%) | |
Oct 06, 2016 | 1.415 | 1.430 | 1.415 | 1.428 | 5,200 | +0.03(+2.15%) |
Oct 05, 2016 | 1.370 | 1.398 | 1.350 | 1.398 | 10,000 | +0.07(+5.11%) |
Oct 04, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 | +0.01(+0.61%) |
Oct 03, 2016 | 1.379 | 1.380 | 1.322 | 1.322 | 9,174 | +0.02(+1.23%) |
Sep 30, 2016 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 1.306 | 1.306 | 1.306 | 1.306 | 250 | +0.02(+1.24%) |
Sep 28, 2016 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 | -0.06(-4.44%) |
Sep 27, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | +0.02(+1.50%) |
Sep 22, 2016 | 1.330 | 1.330 | 1.330 | 0 | -0.02(-1.48%) | |
Sep 21, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 110 | +0.01(+0.75%) |
Sep 20, 2016 | 1.340 | 1.340 | 1.340 | 1.340 | 1,250 | -0.09(-6.29%) |
Sep 14, 2016 | 1.430 | 1.430 | 1.430 | 0 | +0.07(+5.15%) | |
Sep 12, 2016 | 1.360 | 1.360 | 1.360 | 0 | -0.13(-8.72%) | |
Sep 09, 2016 | 1.410 | 1.490 | 1.410 | 1.490 | 2,500 | +0.15(+11.36%) |
Sep 02, 2016 | 1.338 | 1.338 | 1.338 | 0 | -0.04(-3.04%) | |
Aug 31, 2016 | 1.380 | 1.380 | 1.380 | 1 | +0.02(+1.69%) | |
Aug 30, 2016 | 1.420 | 1.420 | 1.357 | 1.357 | 30,250 | -0.07(-4.75%) |
Aug 29, 2016 | 1.460 | 1.460 | 1.400 | 1.425 | 9,955 | -0.10(-6.47%) |
Aug 26, 2016 | 1.523 | 1.523 | 1.523 | 1.523 | 500 | -0.07(-4.21%) |
Aug 24, 2016 | 1.590 | 1.590 | 1.590 | 0 | -0.11(-6.47%) | |
Aug 23, 2016 | 1.720 | 1.720 | 1.686 | 1.700 | 14,995 | +0.07(+4.29%) |
Aug 22, 2016 | 1.657 | 1.657 | 1.610 | 1.630 | 29,034 | +0.13(+8.67%) |
Aug 17, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.05(-3.35%) | |
Aug 16, 2016 | 1.552 | 1.552 | 1.552 | 1.552 | 1,000 | -0.01(-0.51%) |
Aug 15, 2016 | 1.580 | 1.580 | 1.560 | 1.560 | 3,925 | +0.00(+0.00%) |
Aug 12, 2016 | 1.520 | 1.560 | 1.520 | 1.560 | 5,650 | +0.07(+4.46%) |
Aug 11, 2016 | 1.500 | 1.510 | 1.493 | 1.493 | 2,130 | -0.01(-0.65%) |
Aug 10, 2016 | 1.503 | 1.503 | 1.503 | 1.503 | 500 | +0.00(+0.21%) |
Aug 09, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 2,263 | -0.00(-0.01%) |
Aug 08, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 700 | +0.04(+2.75%) |
Aug 05, 2016 | 1.430 | 1.460 | 1.430 | 1.460 | 700 | +0.03(+2.10%) |
Aug 04, 2016 | 1.420 | 1.450 | 1.420 | 1.430 | 2,543 | +0.00(+0.00%) |
Aug 02, 2016 | 1.430 | 1.430 | 1.430 | 0 | +0.01(+0.70%) | |
Aug 01, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | -0.01(-0.70%) |
Jul 29, 2016 | 1.403 | 1.430 | 1.403 | 1.430 | 4,234 | +0.01(+0.70%) |
Jul 28, 2016 | 1.390 | 1.420 | 1.390 | 1.420 | 3,000 | +0.12(+9.23%) |
Jul 27, 2016 | 1.390 | 1.390 | 1.300 | 1.300 | 1,650 | -0.14(-9.47%) |
Jul 25, 2016 | 1.436 | 1.436 | 1.436 | 0 | +0.01(+0.77%) | |
Jul 22, 2016 | 1.450 | 1.450 | 1.425 | 1.425 | 1,575 | -0.03(-1.86%) |
Jul 21, 2016 | 1.460 | 1.460 | 1.452 | 1.452 | 2,600 | -0.01(-0.55%) |
Jul 18, 2016 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) | |
Jul 15, 2016 | 1.425 | 1.460 | 1.390 | 1.460 | 5,700 | +0.02(+1.37%) |
Jul 14, 2016 | 1.460 | 1.460 | 1.440 | 1.440 | 1,007 | +0.11(+8.29%) |
Jul 13, 2016 | 1.337 | 1.337 | 1.330 | 1.330 | 5,000 | +0.00(+0.00%) |
Jul 11, 2016 | 1.330 | 1.330 | 1.330 | 0 | +0.01(+0.76%) | |
Jul 08, 2016 | 1.320 | 2,200 | +0.06(+4.76%) | |||
Jul 05, 2016 | 1.260 | 1.260 | 1.260 | 1.260 | 10,045 | +0.00(+0.00%) |
Jun 30, 2016 | 1.260 | 1.260 | 1.260 | 0 | -0.04(-3.08%) | |
Jun 29, 2016 | 1.284 | 1.300 | 1.250 | 1.300 | 37,740 | +0.10(+8.33%) |
Jun 28, 2016 | 1.200 | 1.200 | 1.200 | 1.200 | 1,600 | -0.05(-4.00%) |
Jun 22, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.81%) | |
Jun 21, 2016 | 1.273 | 1.273 | 1.273 | 1.273 | 1,500 | +0.02(+1.85%) |
Jun 20, 2016 | 1.250 | 1.250 | 1.250 | 1.250 | 8,450 | +0.02(+1.60%) |
Jun 16, 2016 | 1.230 | 1.230 | 1.230 | 0 | -0.02(-1.21%) | |
Jun 15, 2016 | 1.237 | 1.250 | 1.230 | 1.245 | 24,240 | +0.17(+15.31%) |
Jun 14, 2016 | 1.080 | 1.080 | 1.080 | 1.080 | 7,900 | +0.00(+0.00%) |
Jun 13, 2016 | 1.090 | 1.090 | 1.080 | 1.080 | 2,250 | +0.04(+3.85%) |
Jun 10, 2016 | 1.040 | 1.040 | 1.040 | 1.040 | 750 | +0.00(+0.00%) |
Jun 09, 2016 | 1.040 | 1.090 | 1.040 | 1.040 | 2,883 | +0.01(+0.97%) |
Jun 08, 2016 | 1.030 | 1.080 | 1.030 | 1.030 | 13,900 | +0.02(+1.98%) |
Jun 07, 2016 | 1.008 | 1.010 | 1.008 | 1.010 | 2,500 | -0.03(-2.88%) |
Jun 06, 2016 | 1.010 | 1.050 | 1.010 | 1.040 | 13,667 | +0.01(+1.32%) |
Jun 03, 2016 | 1.026 | 1.026 | 1.026 | 1.026 | 200 | -0.03(-3.16%) |
Jun 02, 2016 | 1.037 | 1.060 | 1.037 | 1.060 | 5,400 | +0.02(+1.92%) |
Jun 01, 2016 | 1.010 | 1.070 | 1.010 | 1.040 | 2,150 | -0.05(-4.58%) |
May 27, 2016 | 1.090 | 1.090 | 1.090 | 96 | +0.05(+4.80%) | |
May 26, 2016 | 1.040 | 1.047 | 1.040 | 1.040 | 4,546 | -0.02(-1.89%) |
May 25, 2016 | 1.060 | 1.060 | 1.060 | 1.060 | 1,500 | -0.03(-2.75%) |
May 24, 2016 | 1.086 | 1.090 | 1.086 | 1.090 | 5,000 | +0.00(+0.00%) |
May 23, 2016 | 1.095 | 1.095 | 1.090 | 1.090 | 950 | -0.05(-4.39%) |
May 20, 2016 | 1.107 | 1.140 | 1.107 | 1.140 | 4,000 | +0.05(+4.59%) |
May 19, 2016 | 1.090 | 1.090 | 1.090 | 1.090 | 8,952 | -0.13(-10.66%) |
May 16, 2016 | 1.220 | 1.220 | 1.220 | 0 | +0.05(+4.27%) | |
May 13, 2016 | 1.170 | 1.260 | 1.170 | 1.170 | 8,075 | -0.13(-10.00%) |
May 11, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.04(+3.17%) | |
May 10, 2016 | 1.273 | 1.273 | 1.250 | 1.260 | 6,300 | +0.11(+9.57%) |
May 09, 2016 | 1.160 | 1.200 | 1.150 | 1.150 | 16,099 | -0.10(-8.00%) |
May 06, 2016 | 1.220 | 1.250 | 1.220 | 1.250 | 4,000 | +0.05(+4.17%) |
May 05, 2016 | 1.200 | 1.200 | 1.200 | 1.200 | 850 | -0.03(-2.44%) |
May 04, 2016 | 1.200 | 1.230 | 1.200 | 1.230 | 12,800 | -0.02(-1.62%) |
May 02, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.64%) | |
Apr 29, 2016 | 1.200 | 1.250 | 1.200 | 1.218 | 19,510 | -0.03(-2.56%) |
Apr 28, 2016 | 1.270 | 1.270 | 1.250 | 1.250 | 1,900 | +0.00(+0.00%) |
Apr 27, 2016 | 1.260 | 1.260 | 1.240 | 1.250 | 24,300 | -0.03(-2.34%) |
Apr 26, 2016 | 1.230 | 1.290 | 1.230 | 1.280 | 5,200 | -0.02(-1.54%) |
Apr 25, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 | +0.05(+4.00%) |
Apr 22, 2016 | 1.240 | 1.250 | 1.240 | 1.250 | 1,625 | -0.05(-3.85%) |
Apr 21, 2016 | 1.300 | 1.330 | 1.300 | 1.300 | 41,441 | +0.00(+0.00%) |
Apr 20, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 1,700 | -0.00(-0.01%) |
Apr 19, 2016 | 1.340 | 1.340 | 1.300 | 1.300 | 2,624 | +0.00(+0.01%) |
Apr 18, 2016 | 1.300 | 1.340 | 1.300 | 1.300 | 11,200 | +0.00(+0.00%) |
Apr 15, 2016 | 1.250 | 1.310 | 1.250 | 1.300 | 6,219 | -0.03(-2.26%) |
Apr 14, 2016 | 1.300 | 1.330 | 1.300 | 1.330 | 6,676 | +0.08(+6.40%) |
Apr 13, 2016 | 1.250 | 1.250 | 1.250 | 1.250 | 1,500 | -0.02(-1.57%) |
Apr 12, 2016 | 1.270 | 1.270 | 1.250 | 1.270 | 61,155 | -0.06(-4.51%) |
Apr 11, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 170 | +0.00(+0.00%) |
Apr 08, 2016 | 1.310 | 1.330 | 1.310 | 1.330 | 369 | -0.02(-1.48%) |
Apr 07, 2016 | 1.300 | 1.350 | 1.300 | 1.350 | 4,372 | +0.05(+3.85%) |
Apr 06, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 520 | +0.01(+1.03%) |
Apr 05, 2016 | 1.287 | 1.287 | 1.287 | 1.287 | 167 | +0.01(+0.53%) |
Apr 04, 2016 | 1.330 | 1.340 | 1.280 | 1.280 | 69,003 | -0.08(-5.88%) |
Apr 01, 2016 | 1.357 | 1.360 | 1.300 | 1.360 | 8,443 | +0.01(+0.74%) |
Mar 31, 2016 | 1.350 | 1.350 | 1.346 | 1.350 | 2,209 | +0.04(+3.05%) |
Mar 30, 2016 | 1.300 | 1.310 | 1.300 | 1.310 | 4,950 | +0.01(+0.96%) |
Mar 29, 2016 | 1.300 | 1.300 | 1.298 | 1.298 | 900 | -0.04(-3.17%) |
Mar 28, 2016 | 1.370 | 1.370 | 1.340 | 1.340 | 12,180 | -0.03(-2.12%) |
Mar 24, 2016 | 1.369 | 1.369 | 1.369 | 0 | -0.02(-1.28%) | |
Mar 23, 2016 | 1.345 | 1.390 | 1.345 | 1.387 | 11,720 | +0.01(+0.49%) |
Mar 22, 2016 | 1.380 | 1.380 | 1.380 | 1.380 | 4,681 | +0.03(+2.47%) |
Mar 21, 2016 | 1.360 | 1.360 | 1.317 | 1.347 | 26,433 | +0.01(+0.50%) |
Mar 18, 2016 | 1.350 | 1.350 | 1.333 | 1.340 | 20,050 | +0.05(+3.88%) |
Mar 17, 2016 | 1.256 | 1.290 | 1.256 | 1.290 | 18,957 | +0.07(+5.74%) |
Mar 16, 2016 | 1.270 | 1.270 | 1.220 | 1.220 | 950 | -0.01(-0.81%) |
Mar 15, 2016 | 1.260 | 1.260 | 1.230 | 1.230 | 13,925 | -0.05(-3.91%) |
Mar 14, 2016 | 1.290 | 1.290 | 1.280 | 1.280 | 806 | +0.01(+0.79%) |
Mar 11, 2016 | 1.270 | 1.290 | 1.250 | 1.270 | 18,615 | +0.02(+1.60%) |
Mar 10, 2016 | 1.244 | 1.250 | 1.230 | 1.250 | 42,009 | +0.00(+0.00%) |
Mar 09, 2016 | 1.245 | 1.250 | 1.240 | 1.250 | 11,706 | -0.01(-0.79%) |
Mar 08, 2016 | 1.260 | 1.260 | 1.255 | 1.260 | 10,500 | -0.01(-0.79%) |
Mar 07, 2016 | 1.270 | 1.270 | 1.250 | 1.270 | 22,444 | +0.00(+0.00%) |
Mar 04, 2016 | 1.270 | 1.270 | 1.260 | 1.270 | 54,214 | +0.02(+1.60%) |
Mar 03, 2016 | 1.250 | 1.250 | 1.250 | 1.250 | 12,015 | +0.03(+2.46%) |
Mar 02, 2016 | 1.220 | 1.230 | 1.200 | 1.220 | 71,469 | -0.03(-2.24%) |
Mar 01, 2016 | 1.200 | 1.270 | 1.195 | 1.248 | 278,120 | +0.03(+2.30%) |
Feb 29, 2016 | 1.195 | 1.220 | 1.195 | 1.220 | 23,339 | +0.01(+0.83%) |
Feb 24, 2016 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Feb 23, 2016 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | -0.02(-1.63%) |
Feb 22, 2016 | 1.160 | 1.260 | 1.160 | 1.230 | 108,880 | +0.02(+1.65%) |
Feb 05, 2016 | 1.210 | 1.210 | 1.210 | 0 | +0.02(+1.68%) | |
Feb 03, 2016 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.85%) |