Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.748 | 1.748 | 1.748 | 0 | +0.04(+2.28%) | |
Apr 27, 2017 | 1.750 | 1.750 | 1.670 | 1.709 | 52,442 | -0.06(-3.45%) |
Apr 26, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | +0.05(+2.70%) |
Apr 25, 2017 | 1.724 | 1.724 | 1.724 | 1.724 | 1,011 | +0.05(+3.20%) |
Apr 21, 2017 | 1.670 | 1.670 | 1.670 | 0 | -0.03(-1.72%) | |
Apr 20, 2017 | 1.699 | 1.699 | 1.699 | 1.699 | 195,000 | +0.01(+0.66%) |
Apr 17, 2017 | 1.688 | 1.688 | 1.688 | 0 | -0.01(-0.71%) | |
Apr 12, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
Apr 11, 2017 | 1.750 | 1.750 | 1.690 | 1.690 | 1,665 | -0.03(-1.61%) |
Apr 10, 2017 | 1.760 | 1.760 | 1.700 | 1.718 | 6,945 | -0.08(-4.57%) |
Apr 07, 2017 | 1.700 | 1.800 | 1.700 | 1.800 | 720 | +0.08(+4.96%) |
Apr 06, 2017 | 1.715 | 1.715 | 1.715 | 1.715 | 8,840 | -0.01(-0.87%) |
Apr 05, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 1,156 | +0.03(+2.01%) |
Apr 04, 2017 | 1.696 | 1.696 | 1.696 | 1.696 | 52,500 | -0.03(-1.97%) |
Apr 03, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 500 | +0.02(+1.27%) |
Mar 31, 2017 | 1.704 | 1.730 | 1.704 | 1.708 | 20,918 | +0.01(+0.49%) |
Mar 30, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 4,445 | +0.01(+0.59%) |
Mar 29, 2017 | 1.680 | 1.690 | 1.680 | 1.690 | 12,000 | +0.00(+0.00%) |
Mar 28, 2017 | 1.710 | 1.710 | 1.670 | 1.690 | 29,215 | +0.00(+0.18%) |
Mar 27, 2017 | 1.700 | 1.700 | 1.670 | 1.687 | 48,455 | -0.02(-1.35%) |
Mar 24, 2017 | 1.701 | 1.710 | 1.701 | 1.710 | 42,000 | +0.03(+1.79%) |
Mar 23, 2017 | 1.670 | 1.680 | 1.669 | 1.680 | 307,895 | +0.05(+3.14%) |
Mar 22, 2017 | 1.630 | 1.630 | 1.629 | 1.629 | 800,000 | +0.01(+0.67%) |
Mar 21, 2017 | 1.641 | 1.648 | 1.607 | 1.618 | 1,275,147 | -0.01(-0.74%) |
Mar 20, 2017 | 1.600 | 1.630 | 1.600 | 1.630 | 3,750 | +0.01(+0.62%) |
Mar 17, 2017 | 1.629 | 1.629 | 1.620 | 1.620 | 151,720 | +0.03(+1.89%) |
Mar 16, 2017 | 1.560 | 1.596 | 1.560 | 1.590 | 660,146 | +0.03(+1.92%) |
Mar 15, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 301,400 | +0.00(+0.00%) |
Mar 14, 2017 | 1.520 | 1.560 | 1.520 | 1.560 | 21,770 | +0.00(+0.00%) |
Mar 13, 2017 | 1.520 | 1.560 | 1.520 | 1.560 | 29,791 | +0.06(+4.00%) |
Mar 10, 2017 | 1.520 | 1.520 | 1.500 | 1.500 | 25,200 | +0.03(+2.11%) |
Mar 09, 2017 | 1.480 | 1.480 | 1.469 | 1.469 | 2,690 | -0.01(-0.85%) |
Mar 08, 2017 | 1.520 | 1.520 | 1.470 | 1.482 | 173,836 | -0.03(-2.19%) |
Mar 07, 2017 | 1.512 | 1.520 | 1.512 | 1.515 | 17,466 | +0.03(+2.34%) |
Mar 06, 2017 | 1.550 | 1.550 | 1.480 | 1.480 | 53,300 | -0.04(-2.63%) |
Mar 03, 2017 | 1.550 | 1.550 | 1.520 | 1.520 | 11,000 | +0.01(+0.66%) |
Mar 02, 2017 | 1.530 | 1.530 | 1.503 | 1.510 | 8,000 | +0.00(+0.00%) |
Mar 01, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 22,000 | +0.04(+2.72%) |
Feb 28, 2017 | 1.452 | 1.470 | 1.452 | 1.470 | 93,000 | +0.03(+1.92%) |
Feb 27, 2017 | 1.475 | 1.475 | 1.442 | 1.442 | 49,260 | -0.05(-3.20%) |
Feb 23, 2017 | 1.490 | 1.490 | 1.490 | 200 | +0.01(+0.68%) | |
Feb 22, 2017 | 1.500 | 1.500 | 1.480 | 1.480 | 20,279 | -0.02(-1.33%) |
Feb 21, 2017 | 1.410 | 1.500 | 1.410 | 1.500 | 70,700 | +0.09(+6.53%) |
Feb 17, 2017 | 1.408 | 1.408 | 1.408 | 0 | -0.02(-1.57%) | |
Feb 16, 2017 | 1.430 | 1.430 | 1.430 | 1.430 | 21,150 | +0.02(+1.45%) |
Feb 15, 2017 | 1.421 | 1.430 | 1.400 | 1.410 | 130,757 | -0.02(-1.40%) |
Feb 14, 2017 | 1.490 | 1.490 | 1.425 | 1.430 | 135,233 | -0.05(-3.38%) |
Feb 13, 2017 | 1.470 | 1.490 | 1.460 | 1.480 | 28,700 | -0.04(-2.63%) |
Feb 10, 2017 | 1.481 | 1.520 | 1.473 | 1.520 | 905,526 | +0.06(+3.89%) |
Feb 09, 2017 | 1.530 | 1.530 | 1.463 | 1.463 | 167,465 | +0.01(+0.48%) |
Feb 08, 2017 | 1.520 | 1.520 | 1.439 | 1.456 | 38,191 | -0.01(-0.95%) |
Feb 07, 2017 | 1.458 | 1.490 | 1.420 | 1.470 | 211,741 | -0.01(-0.68%) |
Feb 06, 2017 | 1.490 | 1.490 | 1.475 | 1.480 | 12,200 | +0.00(+0.00%) |
Feb 03, 2017 | 1.530 | 1.530 | 1.468 | 1.480 | 282,583 | -0.04(-2.63%) |
Feb 02, 2017 | 1.490 | 1.530 | 1.440 | 1.520 | 66,550 | +0.11(+7.80%) |
Feb 01, 2017 | 1.490 | 1.490 | 1.410 | 1.410 | 123,288 | -0.10(-6.62%) |
Jan 31, 2017 | 1.490 | 1.530 | 1.446 | 1.510 | 11,225 | +0.01(+0.67%) |
Jan 30, 2017 | 1.470 | 1.610 | 1.420 | 1.500 | 14,750 | +0.06(+4.01%) |
Jan 27, 2017 | 1.520 | 1.530 | 1.442 | 1.442 | 31,500 | +0.02(+1.56%) |
Jan 26, 2017 | 1.510 | 1.510 | 1.407 | 1.420 | 162,375 | -0.02(-1.39%) |
Jan 25, 2017 | 1.437 | 1.440 | 1.437 | 1.440 | 1,420 | +0.02(+1.34%) |
Jan 24, 2017 | 1.423 | 1.423 | 1.421 | 1.421 | 10,071 | +0.00(+0.07%) |
Jan 23, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | +0.08(+5.60%) |
Jan 20, 2017 | 1.345 | 1.345 | 1.345 | 1.345 | 318,600 | +0.03(+1.90%) |
Jan 19, 2017 | 1.320 | 1.320 | 1.320 | 1.320 | 467,000 | -0.01(-0.65%) |
Jan 18, 2017 | 1.328 | 1.328 | 1.328 | 1.328 | 2,511 | +0.02(+1.40%) |
Jan 17, 2017 | 1.310 | 1.310 | 1.310 | 1.310 | 695 | -0.03(-2.24%) |
Jan 12, 2017 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.72%) | |
Jan 10, 2017 | 1.317 | 1.317 | 1.317 | 0 | -0.05(-3.76%) | |
Jan 09, 2017 | 1.400 | 1.450 | 1.369 | 1.369 | 27,497 | -0.04(-2.65%) |
Jan 06, 2017 | 1.439 | 1.500 | 1.399 | 1.406 | 316,364 | -0.09(-6.27%) |
Jan 05, 2017 | 1.460 | 1.500 | 1.450 | 1.500 | 9,233 | +0.00(+0.11%) |
Jan 04, 2017 | 1.510 | 1.510 | 1.498 | 1.498 | 579,844 | -0.02(-1.43%) |
Dec 30, 2016 | 1.520 | 1.520 | 1.520 | 0 | -0.00(-0.31%) | |
Dec 29, 2016 | 1.525 | 1.525 | 1.525 | 1.525 | 3,254 | +0.03(+1.69%) |
Dec 28, 2016 | 1.508 | 1.510 | 1.499 | 1.499 | 48,242 | -0.02(-1.37%) |
Dec 27, 2016 | 1.580 | 1.580 | 1.510 | 1.520 | 11,918 | +0.02(+1.23%) |
Dec 22, 2016 | 1.502 | 1.502 | 1.502 | 0 | -0.09(-5.55%) | |
Dec 21, 2016 | 1.590 | 1.590 | 1.590 | 1.590 | 15,860 | +0.04(+2.26%) |
Dec 20, 2016 | 1.520 | 1.555 | 1.520 | 1.555 | 70,211 | -0.03(-1.59%) |
Dec 16, 2016 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
Dec 15, 2016 | 1.630 | 1.630 | 1.580 | 1.580 | 1,000 | -0.04(-2.59%) |
Dec 14, 2016 | 1.628 | 1.628 | 1.622 | 1.622 | 3,245 | +0.02(+1.38%) |
Dec 13, 2016 | 1.625 | 1.625 | 1.600 | 1.600 | 469,008 | -0.03(-1.97%) |
Dec 12, 2016 | 1.632 | 1.632 | 1.632 | 1.632 | 1,261 | -0.00(-0.31%) |
Dec 09, 2016 | 1.670 | 1.670 | 1.637 | 1.637 | 65,261 | +0.02(+1.06%) |
Dec 08, 2016 | 1.600 | 1.620 | 1.600 | 1.620 | 200 | +0.04(+2.64%) |
Dec 07, 2016 | 1.572 | 1.578 | 1.572 | 1.578 | 185,964 | +0.04(+2.57%) |
Dec 05, 2016 | 1.539 | 1.539 | 1.539 | 498,390 | +0.07(+4.68%) | |
Dec 02, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 | +0.00(+0.00%) |
Dec 01, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 76,500 | -0.05(-3.27%) |
Nov 29, 2016 | 1.520 | 1.520 | 1.520 | 100,000 | -0.00(-0.31%) | |
Nov 28, 2016 | 1.524 | 1.524 | 1.524 | 1.524 | 50,000 | +0.03(+2.32%) |
Nov 23, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.05(-3.25%) | |
Nov 22, 2016 | 1.517 | 1.540 | 1.517 | 1.540 | 426,500 | +0.02(+1.30%) |
Nov 17, 2016 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.01%) | |
Nov 15, 2016 | 1.520 | 1.520 | 1.520 | 83,668 | +0.11(+7.72%) | |
Nov 14, 2016 | 1.475 | 1.475 | 1.397 | 1.411 | 1,339,012 | -0.06(-4.05%) |
Nov 11, 2016 | 1.560 | 1.560 | 1.430 | 1.471 | 1,789,416 | -0.09(-5.73%) |
Nov 10, 2016 | 1.790 | 1.790 | 1.560 | 1.560 | 2,665,234 | -0.24(-13.33%) |
Nov 09, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 460,640 | -0.14(-7.31%) |
Nov 07, 2016 | 1.942 | 1.942 | 1.942 | 70,000 | +0.11(+5.76%) | |
Nov 04, 2016 | 1.836 | 1.836 | 1.836 | 1.836 | 9,280 | +0.01(+0.34%) |
Nov 03, 2016 | 1.811 | 1.830 | 1.811 | 1.830 | 220,585 | +0.04(+2.23%) |
Nov 02, 2016 | 1.800 | 1.800 | 1.790 | 1.790 | 7,200 | -0.01(-0.55%) |
Nov 01, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 109,910 | -0.13(-6.74%) |
Oct 31, 2016 | 1.909 | 1.930 | 1.909 | 1.930 | 603,000 | +0.04(+2.01%) |
Oct 28, 2016 | 1.892 | 1.892 | 1.892 | 1.892 | 61,300 | -0.03(-1.48%) |
Oct 27, 2016 | 1.920 | 1.920 | 1.920 | 1.920 | 98,600 | -0.07(-3.50%) |
Oct 26, 2016 | 1.990 | 1.990 | 1.990 | 1.990 | 53,500 | -0.03(-1.48%) |
Oct 25, 2016 | 2.020 | 2.020 | 2.020 | 2.020 | 76,000 | +0.11(+5.88%) |
Oct 18, 2016 | 1.908 | 1.908 | 1.908 | 100,000 | +0.03(+1.56%) | |
Oct 17, 2016 | 1.878 | 1.878 | 1.878 | 1.878 | 1,295 | +0.01(+0.29%) |
Oct 14, 2016 | 1.866 | 1.873 | 1.866 | 1.873 | 940,972 | +0.02(+1.05%) |
Oct 13, 2016 | 1.853 | 1.853 | 1.853 | 1.853 | 112,565 | -0.02(-1.23%) |
Oct 12, 2016 | 1.873 | 1.877 | 1.863 | 1.877 | 194,210 | +0.06(+3.11%) |
Oct 10, 2016 | 1.820 | 1.820 | 1.820 | 20,000 | -0.03(-1.88%) | |
Oct 07, 2016 | 1.840 | 1.855 | 1.840 | 1.855 | 84,290 | +0.01(+0.81%) |
Oct 06, 2016 | 1.856 | 1.856 | 1.840 | 1.840 | 4,925 | +0.06(+3.37%) |
Oct 05, 2016 | 1.780 | 1.780 | 1.780 | 1.780 | 5,710 | -0.08(-4.43%) |
Oct 04, 2016 | 1.863 | 1.863 | 1.863 | 1.863 | 62,400 | +0.02(+1.23%) |
Oct 03, 2016 | 1.840 | 1.840 | 1.840 | 1.840 | 4,160 | -0.00(-0.08%) |
Sep 30, 2016 | 1.841 | 1.841 | 1.841 | 1.841 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 1.845 | 1.845 | 1.841 | 1.841 | 20,870 | -0.01(-0.72%) |
Sep 28, 2016 | 1.855 | 1.855 | 1.855 | 1.855 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 1.860 | 1.860 | 1.854 | 1.855 | 67,963 | +0.07(+4.21%) |
Sep 26, 2016 | 1.800 | 1.806 | 1.766 | 1.780 | 1,018,963 | -0.04(-2.20%) |
Sep 23, 2016 | 1.820 | 1.820 | 1.820 | 1.820 | 860 | -0.02(-1.09%) |
Sep 21, 2016 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.54%) | |
Sep 19, 2016 | 1.850 | 1.850 | 1.850 | 22 | +0.00(+0.04%) | |
Sep 15, 2016 | 1.849 | 1.849 | 1.849 | 0 | -0.00(-0.04%) | |
Sep 14, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 187,372 | -0.06(-3.14%) |
Sep 12, 2016 | 1.910 | 1.910 | 1.910 | 0 | +0.01(+0.53%) | |
Sep 09, 2016 | 1.874 | 1.900 | 1.874 | 1.900 | 42,505 | +0.00(+0.00%) |
Sep 08, 2016 | 1.900 | 1.900 | 1.900 | 1.900 | 1,260 | -0.10(-5.00%) |
Sep 06, 2016 | 2.000 | 2.000 | 2.000 | 2 | +0.03(+1.72%) | |
Sep 02, 2016 | 1.966 | 1.966 | 1.966 | 0 | +0.02(+0.96%) | |
Sep 01, 2016 | 1.917 | 1.948 | 1.917 | 1.948 | 11,520 | -0.02(-1.14%) |
Aug 31, 2016 | 1.950 | 1.970 | 1.935 | 1.970 | 5,830 | +0.03(+1.64%) |
Aug 30, 2016 | 1.950 | 1.950 | 1.938 | 1.938 | 17,840 | -0.05(-2.38%) |
Aug 26, 2016 | 1.986 | 1.986 | 1.986 | 70 | +0.03(+1.30%) | |
Aug 25, 2016 | 1.960 | 1.960 | 1.960 | 1.960 | 3,060 | -0.04(-2.09%) |
Aug 24, 2016 | 1.993 | 2.002 | 1.993 | 2.002 | 38,035 | -0.10(-4.67%) |
Aug 19, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
Aug 18, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 2,460 | -0.01(-0.67%) |
Aug 17, 2016 | 2.070 | 2.104 | 2.070 | 2.104 | 7,950 | -0.02(-1.02%) |
Aug 12, 2016 | 2.126 | 2.126 | 2.126 | 1 | +0.01(+0.53%) | |
Aug 11, 2016 | 2.115 | 2.115 | 2.115 | 2.115 | 22,003 | +0.02(+0.79%) |
Aug 10, 2016 | 2.098 | 2.098 | 2.098 | 2.098 | 200 | -0.00(-0.12%) |
Aug 09, 2016 | 2.101 | 2.101 | 2.101 | 2.101 | 2,000 | +0.07(+3.26%) |
Aug 05, 2016 | 2.034 | 2.034 | 2.034 | 0 | +0.03(+1.71%) | |
Aug 03, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Aug 02, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 120 | -0.04(-1.83%) |
Aug 01, 2016 | 2.037 | 2.037 | 2.037 | 2.037 | 3,370 | +0.00(+0.08%) |
Jul 29, 2016 | 2.035 | 2.035 | 2.035 | 2.035 | 7,900 | +0.05(+2.29%) |
Jul 28, 2016 | 2.000 | 2.000 | 1.990 | 1.990 | 31,350 | -0.03(-1.45%) |
Jul 27, 2016 | 2.019 | 2.019 | 2.019 | 2.019 | 6,330 | -0.09(-4.28%) |
Jul 22, 2016 | 2.110 | 2.110 | 2.110 | 0 | +0.00(+0.13%) | |
Jul 20, 2016 | 2.107 | 2.107 | 2.107 | 0 | +0.01(+0.56%) | |
Jul 19, 2016 | 2.120 | 2.120 | 2.095 | 2.095 | 2,720 | -0.05(-2.46%) |
Jul 14, 2016 | 2.148 | 2.148 | 2.148 | 0 | +0.06(+2.77%) | |
Jul 13, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 315,682 | -0.06(-2.79%) |
Jul 08, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.07(+3.60%) | |
Jul 05, 2016 | 2.120 | 2.120 | 2.075 | 2.075 | 128,760 | -0.05(-2.57%) |
Jun 30, 2016 | 2.130 | 2.130 | 2.130 | 0 | +0.01(+0.47%) | |
Jun 29, 2016 | 2.070 | 2.120 | 2.070 | 2.120 | 8,800 | +0.09(+4.42%) |
Jun 28, 2016 | 2.035 | 2.035 | 2.030 | 2.030 | 10,730 | +0.04(+1.88%) |
Jun 27, 2016 | 2.000 | 2.000 | 1.993 | 1.993 | 4,330 | -0.16(-7.25%) |
Jun 23, 2016 | 2.149 | 2.149 | 2.149 | 0 | +0.03(+1.54%) | |
Jun 21, 2016 | 2.116 | 2.116 | 2.116 | 0 | +0.04(+1.73%) | |
Jun 17, 2016 | 2.080 | 2.080 | 2.080 | 0 | +0.00(+0.00%) | |
Jun 15, 2016 | 2.080 | 2.080 | 2.080 | 0 | -0.01(-0.29%) | |
Jun 14, 2016 | 2.093 | 2.093 | 2.086 | 2.086 | 50,530 | -0.01(-0.66%) |
Jun 13, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 2,211 | -0.05(-2.19%) |
Jun 10, 2016 | 2.100 | 2.147 | 2.100 | 2.147 | 10,770 | -0.00(-0.13%) |
Jun 09, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 4,500 | -0.06(-2.71%) |
Jun 07, 2016 | 2.210 | 2.210 | 2.210 | 0 | +0.08(+3.94%) | |
Jun 06, 2016 | 2.126 | 2.126 | 2.126 | 2.126 | 10,190 | +0.05(+2.22%) |
Jun 03, 2016 | 2.080 | 2.080 | 2.080 | 2.080 | 740 | -0.01(-0.31%) |
Jun 02, 2016 | 2.087 | 2.087 | 2.087 | 2.087 | 3,735 | -0.00(-0.17%) |
Jun 01, 2016 | 2.121 | 2.121 | 2.090 | 2.090 | 26,540 | -0.06(-2.79%) |
May 31, 2016 | 2.130 | 2.183 | 2.130 | 2.150 | 7,650 | +0.00(+0.06%) |
May 27, 2016 | 2.149 | 2.149 | 2.149 | 0 | -0.05(-2.33%) | |
May 26, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 3,175 | +0.03(+1.52%) |
May 25, 2016 | 2.110 | 2.167 | 2.110 | 2.167 | 47,596 | +0.05(+2.22%) |
May 24, 2016 | 2.162 | 2.162 | 2.090 | 2.120 | 33,880 | -0.06(-2.75%) |
May 20, 2016 | 2.180 | 2.180 | 2.180 | 0 | +0.09(+4.19%) | |
May 19, 2016 | 2.140 | 2.140 | 2.092 | 2.092 | 468,011 | -0.06(-2.68%) |
May 18, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.03(-1.57%) |
May 17, 2016 | 2.188 | 2.188 | 2.184 | 2.184 | 312,067 | -0.04(-1.61%) |
May 13, 2016 | 2.220 | 2.220 | 2.220 | 0 | -0.00(-0.22%) | |
May 09, 2016 | 2.225 | 2.225 | 2.225 | 0 | -0.03(-1.55%) | |
May 06, 2016 | 2.210 | 2.260 | 2.210 | 2.260 | 3,630 | +0.00(+0.13%) |
May 05, 2016 | 2.257 | 2.257 | 2.257 | 2.257 | 7,400 | -0.00(-0.17%) |
May 04, 2016 | 2.250 | 2.272 | 2.250 | 2.261 | 23,305 | -0.04(-1.58%) |