Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.650 | 1.700 | 1.590 | 1.590 | 16,519 | -0.08(-4.79%) |
Oct 28, 2016 | 1.410 | 1.670 | 1.400 | 1.670 | 16,311 | +0.27(+19.29%) |
Oct 27, 2016 | 1.407 | 1.410 | 1.400 | 1.400 | 923 | -0.01(-0.71%) |
Oct 26, 2016 | 1.460 | 1.480 | 1.350 | 1.410 | 5,398 | -0.10(-6.62%) |
Oct 25, 2016 | 1.469 | 1.547 | 1.465 | 1.510 | 3,446 | -0.05(-3.13%) |
Oct 24, 2016 | 1.510 | 1.559 | 1.500 | 1.559 | 876 | +0.01(+0.57%) |
Oct 21, 2016 | 1.509 | 1.570 | 1.509 | 1.550 | 1,221 | -0.04(-2.52%) |
Oct 19, 2016 | 1.490 | 1.590 | 1.590 | 1.590 | 800 | +0.08(+5.30%) |
Oct 17, 2016 | 1.510 | 1.510 | 1.510 | 1.510 | 100 | -0.08(-5.28%) |
Oct 14, 2016 | 1.573 | 1.600 | 1.512 | 1.594 | 15,819 | +0.00(+0.26%) |
Oct 13, 2016 | 1.550 | 1.640 | 1.470 | 1.590 | 40,751 | +0.02(+1.27%) |
Oct 11, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 40 | -0.07(-4.26%) |
Oct 10, 2016 | 1.620 | 1.640 | 1.603 | 1.640 | 2,100 | -0.01(-0.61%) |
Oct 07, 2016 | 1.660 | 1.660 | 1.650 | 1.650 | 1,203 | -0.02(-1.20%) |
Oct 06, 2016 | 1.630 | 1.800 | 1.630 | 1.670 | 30,908 | +0.09(+5.70%) |
Oct 05, 2016 | 1.610 | 1.640 | 1.570 | 1.580 | 5,628 | -0.08(-4.82%) |
Oct 03, 2016 | 1.699 | 1.660 | 1.660 | 1.660 | 65 | +0.02(+1.22%) |
Sep 30, 2016 | 1.673 | 1.730 | 1.510 | 1.640 | 67,571 | +0.01(+0.61%) |
Sep 29, 2016 | 1.760 | 1.760 | 1.610 | 1.630 | 10,817 | -0.12(-6.86%) |
Sep 28, 2016 | 1.680 | 1.810 | 1.680 | 1.750 | 8,103 | -0.01(-0.57%) |
Sep 27, 2016 | 1.830 | 1.860 | 1.650 | 1.760 | 6,717 | +0.12(+7.32%) |
Sep 26, 2016 | 1.650 | 1.800 | 1.640 | 1.640 | 2,566 | -0.06(-3.53%) |
Sep 23, 2016 | 1.670 | 1.778 | 1.670 | 1.700 | 63,759 | +0.10(+6.25%) |
Sep 22, 2016 | 1.650 | 1.710 | 1.600 | 1.600 | 21,214 | -0.10(-5.88%) |
Sep 21, 2016 | 1.600 | 1.750 | 1.600 | 1.700 | 20,987 | +0.10(+6.25%) |
Sep 20, 2016 | 1.690 | 1.690 | 1.600 | 1.600 | 3,887 | -0.15(-8.57%) |
Sep 19, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 634 | -0.14(-7.41%) |
Sep 16, 2016 | 1.620 | 1.890 | 1.540 | 1.890 | 31,547 | +0.28(+17.39%) |
Sep 15, 2016 | 1.680 | 1.790 | 1.600 | 1.610 | 23,331 | +0.06(+3.87%) |
Sep 14, 2016 | 1.668 | 1.680 | 1.550 | 1.550 | 2,249 | -0.09(-5.49%) |
Sep 13, 2016 | 1.620 | 1.750 | 1.510 | 1.640 | 30,215 | +0.04(+2.50%) |
Sep 12, 2016 | 1.650 | 1.700 | 1.600 | 1.600 | 7,677 | -0.04(-2.44%) |
Sep 09, 2016 | 1.790 | 1.790 | 1.610 | 1.640 | 27,207 | +0.00(+0.00%) |
Sep 08, 2016 | 1.620 | 1.810 | 1.620 | 1.640 | 28,244 | -0.03(-1.80%) |
Sep 07, 2016 | 1.750 | 1.760 | 1.600 | 1.670 | 63,884 | +0.04(+2.45%) |
Sep 06, 2016 | 1.590 | 1.890 | 1.590 | 1.630 | 169,599 | +0.07(+4.49%) |
Sep 02, 2016 | 1.610 | 1.560 | 1.560 | 1.560 | 12,600 | -0.05(-3.11%) |
Sep 01, 2016 | 1.600 | 1.658 | 1.530 | 1.610 | 9,830 | -0.07(-4.17%) |
Aug 31, 2016 | 1.510 | 1.680 | 1.470 | 1.680 | 1,505 | +0.04(+2.44%) |
Aug 30, 2016 | 1.650 | 1.740 | 1.490 | 1.640 | 13,351 | -0.05(-2.96%) |
Aug 29, 2016 | 1.600 | 1.720 | 1.600 | 1.690 | 9,471 | +0.06(+3.68%) |
Aug 26, 2016 | 1.660 | 1.710 | 1.500 | 1.630 | 4,562 | -0.04(-2.40%) |
Aug 25, 2016 | 1.700 | 1.728 | 1.595 | 1.670 | 42,067 | -0.04(-2.34%) |
Aug 24, 2016 | 1.760 | 1.760 | 1.710 | 1.710 | 2,288 | -0.05(-2.84%) |
Aug 23, 2016 | 1.730 | 1.760 | 1.700 | 1.760 | 4,872 | -0.03(-1.68%) |
Aug 22, 2016 | 1.790 | 1.790 | 1.790 | 1.790 | 660 | +0.02(+1.13%) |
Aug 19, 2016 | 1.700 | 1.790 | 1.700 | 1.770 | 7,724 | +0.03(+1.72%) |
Aug 18, 2016 | 1.760 | 1.840 | 1.700 | 1.740 | 8,453 | +0.04(+2.35%) |
Aug 17, 2016 | 1.780 | 1.821 | 1.700 | 1.700 | 39,369 | -0.14(-7.61%) |
Aug 16, 2016 | 1.840 | 1.970 | 1.840 | 1.840 | 3,307 | +0.02(+0.84%) |
Aug 15, 2016 | 1.850 | 1.850 | 1.825 | 1.825 | 329 | -0.05(-2.42%) |
Aug 12, 2016 | 1.880 | 1.930 | 1.870 | 1.870 | 8,767 | +0.00(+0.00%) |
Aug 11, 2016 | 1.700 | 1.930 | 1.700 | 1.870 | 33,163 | +0.23(+14.02%) |
Aug 10, 2016 | 1.970 | 1.980 | 1.640 | 1.640 | 43,871 | -0.36(-18.00%) |
Aug 09, 2016 | 1.860 | 2.080 | 1.860 | 2.000 | 18,580 | +0.15(+7.83%) |
Aug 08, 2016 | 1.929 | 1.929 | 1.840 | 1.855 | 3,579 | -0.09(-4.39%) |
Aug 05, 2016 | 2.140 | 2.200 | 1.840 | 1.940 | 33,672 | -0.11(-5.37%) |
Aug 04, 2016 | 2.070 | 2.280 | 1.960 | 2.050 | 199,094 | -0.07(-3.30%) |
Aug 03, 2016 | 1.680 | 2.190 | 1.680 | 2.120 | 20,553 | +0.31(+17.13%) |
Aug 02, 2016 | 1.730 | 1.840 | 1.730 | 1.810 | 46,275 | +0.06(+3.42%) |
Aug 01, 2016 | 1.620 | 1.800 | 1.590 | 1.750 | 13,878 | +0.02(+1.16%) |
Jul 29, 2016 | 1.920 | 1.950 | 1.510 | 1.730 | 80,403 | -0.25(-12.63%) |
Jul 28, 2016 | 1.670 | 1.980 | 1.650 | 1.980 | 143,509 | +0.33(+20.00%) |
Jul 27, 2016 | 1.720 | 1.720 | 1.600 | 1.650 | 13,205 | -0.11(-6.24%) |
Jul 26, 2016 | 1.700 | 1.830 | 1.700 | 1.760 | 18,632 | +0.06(+3.52%) |
Jul 25, 2016 | 1.660 | 1.800 | 1.660 | 1.700 | 94,473 | -0.09(-5.03%) |
Jul 22, 2016 | 1.840 | 1.840 | 1.750 | 1.790 | 12,882 | +0.03(+1.70%) |
Jul 21, 2016 | 1.710 | 1.960 | 1.670 | 1.760 | 71,839 | +0.01(+0.58%) |
Jul 20, 2016 | 1.925 | 1.925 | 1.750 | 1.750 | 6,012 | -0.20(-10.26%) |
Jul 19, 2016 | 1.750 | 1.950 | 1.750 | 1.950 | 5,902 | -0.03(-1.52%) |
Jul 18, 2016 | 1.860 | 1.980 | 1.840 | 1.980 | 9,665 | +0.01(+0.51%) |
Jul 15, 2016 | 1.880 | 1.970 | 1.880 | 1.970 | 10,608 | +0.06(+3.14%) |
Jul 14, 2016 | 1.850 | 1.911 | 1.850 | 1.910 | 550 | +0.05(+2.69%) |
Jul 13, 2016 | 1.980 | 1.980 | 1.860 | 1.860 | 16,200 | -0.12(-6.06%) |
Jul 12, 2016 | 1.980 | 1.980 | 1.930 | 1.980 | 677 | -0.02(-1.00%) |
Jul 11, 2016 | 1.970 | 2.010 | 1.910 | 2.000 | 2,330 | +0.05(+2.56%) |
Jul 08, 2016 | 1.950 | 1.940 | 1.940 | 1.950 | 9,856 | +0.01(+0.52%) |
Jul 07, 2016 | 1.950 | 2.022 | 1.930 | 1.940 | 1,964 | -0.17(-8.06%) |
Jul 05, 2016 | 2.050 | 2.110 | 1.952 | 2.110 | 1,885 | +0.01(+0.48%) |
Jul 01, 2016 | 1.990 | 2.100 | 2.100 | 2.100 | 6,800 | +0.15(+7.69%) |
Jun 30, 2016 | 2.049 | 2.210 | 1.950 | 1.950 | 2,537 | -0.13(-6.06%) |
Jun 29, 2016 | 2.094 | 2.100 | 2.070 | 2.076 | 2,408 | +0.22(+11.60%) |
Jun 28, 2016 | 2.050 | 2.080 | 1.860 | 1.860 | 5,047 | -0.10(-5.11%) |
Jun 27, 2016 | 2.100 | 2.240 | 1.916 | 1.960 | 6,572 | -0.29(-12.93%) |
Jun 24, 2016 | 2.110 | 2.290 | 2.076 | 2.251 | 12,107 | +0.13(+6.19%) |
Jun 23, 2016 | 2.240 | 2.240 | 1.950 | 2.120 | 31,452 | -0.08(-3.64%) |
Jun 22, 2016 | 2.500 | 2.500 | 2.100 | 2.200 | 67,148 | -0.22(-9.09%) |
Jun 21, 2016 | 2.140 | 2.940 | 2.140 | 2.420 | 513,816 | +0.29(+13.62%) |
Jun 20, 2016 | 1.680 | 2.770 | 1.680 | 2.130 | 248,208 | +0.45(+26.79%) |
Jun 17, 2016 | 1.650 | 1.680 | 1.650 | 1.680 | 4,449 | +0.03(+1.82%) |
Jun 16, 2016 | 1.650 | 1.650 | 1.590 | 1.650 | 20,409 | +0.07(+4.43%) |
Jun 15, 2016 | 1.550 | 1.581 | 1.540 | 1.580 | 2,212 | -0.01(-0.63%) |
Jun 14, 2016 | 1.510 | 1.590 | 1.450 | 1.590 | 3,598 | -0.10(-5.92%) |
Jun 13, 2016 | 1.560 | 1.690 | 1.560 | 1.690 | 7,036 | +0.14(+9.03%) |
Jun 10, 2016 | 1.540 | 1.570 | 1.540 | 1.550 | 3,500 | -0.05(-3.12%) |
Jun 09, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 307 | -0.03(-1.84%) |
Jun 08, 2016 | 1.610 | 1.660 | 1.550 | 1.630 | 1,605 | -0.01(-0.61%) |
Jun 07, 2016 | 1.750 | 1.833 | 1.640 | 1.640 | 23,311 | -0.10(-5.75%) |
Jun 06, 2016 | 1.560 | 1.740 | 1.530 | 1.740 | 6,322 | +0.21(+13.73%) |
Jun 03, 2016 | 1.520 | 1.530 | 1.330 | 1.530 | 19,304 | +0.01(+0.66%) |
Jun 02, 2016 | 1.550 | 1.550 | 1.520 | 1.520 | 569 | -0.00(-0.26%) |
Jun 01, 2016 | 1.550 | 1.619 | 1.230 | 1.524 | 14,918 | -0.08(-4.75%) |
May 31, 2016 | 1.640 | 1.640 | 1.570 | 1.600 | 5,263 | +0.00(+0.00%) |
May 27, 2016 | 1.590 | 1.600 | 1.600 | 1.600 | 1,100 | +0.01(+0.63%) |
May 26, 2016 | 1.620 | 1.650 | 1.580 | 1.590 | 1,901 | -0.01(-0.63%) |
May 25, 2016 | 1.560 | 1.640 | 1.560 | 1.600 | 3,746 | +0.00(+0.00%) |
May 23, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 8,400 | +0.00(+0.00%) |
May 20, 2016 | 1.680 | 1.700 | 1.510 | 1.600 | 19,385 | -0.08(-4.76%) |
May 19, 2016 | 1.699 | 1.699 | 1.680 | 1.680 | 2,112 | +0.00(+0.00%) |
May 18, 2016 | 1.680 | 1.680 | 1.680 | 1.680 | 110 | -0.02(-1.18%) |
May 17, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 310 | -0.05(-2.86%) |
May 16, 2016 | 1.704 | 1.750 | 1.700 | 1.750 | 3,543 | +0.03(+1.58%) |
May 13, 2016 | 1.700 | 1.781 | 1.700 | 1.723 | 15,517 | -0.02(-0.99%) |
May 12, 2016 | 1.740 | 1.766 | 1.700 | 1.740 | 4,864 | +0.00(+0.00%) |
May 11, 2016 | 1.770 | 1.770 | 1.740 | 1.740 | 269 | +0.00(+0.00%) |
May 10, 2016 | 1.742 | 1.742 | 1.740 | 1.740 | 225 | +0.00(+0.00%) |
May 09, 2016 | 1.750 | 1.750 | 1.740 | 1.740 | 1,099 | -0.02(-1.14%) |
May 06, 2016 | 1.800 | 1.800 | 1.760 | 1.760 | 3,549 | +0.00(+0.00%) |
May 05, 2016 | 1.790 | 1.850 | 1.760 | 1.760 | 815 | +0.00(+0.00%) |
May 04, 2016 | 1.750 | 1.780 | 1.750 | 1.760 | 9,570 | +0.01(+0.57%) |
May 03, 2016 | 1.770 | 1.813 | 1.750 | 1.750 | 42,158 | -0.02(-1.13%) |
May 02, 2016 | 1.700 | 1.770 | 1.700 | 1.770 | 2,370 | +0.03(+1.72%) |
Apr 29, 2016 | 1.710 | 1.760 | 1.710 | 1.740 | 2,044 | -0.02(-1.13%) |
Apr 28, 2016 | 1.750 | 1.770 | 1.750 | 1.760 | 2,140 | +0.02(+1.15%) |
Apr 27, 2016 | 1.820 | 1.820 | 1.740 | 1.740 | 6,809 | -0.02(-1.14%) |
Apr 26, 2016 | 1.750 | 1.860 | 1.740 | 1.760 | 8,760 | -0.02(-1.12%) |
Apr 25, 2016 | 1.920 | 2.000 | 1.690 | 1.780 | 42,201 | -0.14(-7.29%) |
Apr 22, 2016 | 2.150 | 2.200 | 1.920 | 1.920 | 168,796 | -0.08(-4.14%) |
Apr 21, 2016 | 2.160 | 2.203 | 1.960 | 2.003 | 2,461 | -0.15(-6.84%) |
Apr 20, 2016 | 2.230 | 2.346 | 2.060 | 2.150 | 6,546 | +0.04(+1.99%) |
Apr 19, 2016 | 2.350 | 2.350 | 2.108 | 2.108 | 3,849 | -0.09(-4.18%) |
Apr 18, 2016 | 2.180 | 2.200 | 2.180 | 2.200 | 899 | +0.02(+0.92%) |
Apr 15, 2016 | 2.201 | 2.300 | 2.133 | 2.180 | 1,429 | -0.15(-6.43%) |
Apr 14, 2016 | 1.850 | 2.330 | 1.850 | 2.330 | 12,004 | +0.20(+9.37%) |
Apr 13, 2016 | 2.060 | 2.179 | 2.060 | 2.130 | 5,394 | -0.10(-4.48%) |
Apr 12, 2016 | 2.340 | 2.370 | 2.040 | 2.230 | 7,077 | -0.12(-5.11%) |
Apr 11, 2016 | 2.130 | 2.400 | 2.110 | 2.350 | 14,227 | +0.11(+4.91%) |
Apr 08, 2016 | 2.049 | 2.250 | 1.950 | 2.240 | 19,376 | +0.11(+5.16%) |
Apr 07, 2016 | 1.960 | 2.140 | 1.950 | 2.130 | 24,450 | +0.20(+10.32%) |
Apr 06, 2016 | 1.920 | 2.040 | 1.880 | 1.931 | 14,570 | +0.04(+1.87%) |
Apr 05, 2016 | 1.740 | 1.920 | 1.740 | 1.895 | 15,719 | +0.12(+6.48%) |
Apr 04, 2016 | 1.730 | 1.780 | 1.695 | 1.780 | 10,472 | +0.05(+2.96%) |
Apr 01, 2016 | 1.729 | 1.729 | 1.729 | 1.729 | 465 | +0.02(+1.10%) |
Mar 31, 2016 | 1.700 | 1.750 | 1.684 | 1.710 | 6,374 | +0.00(+0.16%) |
Mar 30, 2016 | 1.624 | 1.740 | 1.624 | 1.707 | 8,842 | +0.05(+2.85%) |
Mar 29, 2016 | 1.601 | 1.700 | 1.601 | 1.660 | 2,890 | -0.05(-3.08%) |
Mar 28, 2016 | 1.720 | 1.800 | 1.709 | 1.713 | 4,688 | -0.02(-1.00%) |
Mar 24, 2016 | 1.720 | 1.730 | 1.730 | 1.730 | 7,800 | +0.01(+0.58%) |
Mar 23, 2016 | 1.690 | 1.748 | 1.690 | 1.720 | 1,834 | -0.15(-8.02%) |