Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.690 | 1.720 | 1.600 | 1.630 | 102,249 | -0.05(-2.98%) |
Apr 27, 2017 | 1.690 | 1.690 | 1.650 | 1.680 | 64,383 | -0.02(-1.00%) |
Apr 26, 2017 | 1.700 | 1.700 | 1.632 | 1.697 | 66,590 | +0.03(+1.62%) |
Apr 25, 2017 | 1.730 | 1.730 | 1.660 | 1.670 | 50,007 | -0.01(-0.60%) |
Apr 24, 2017 | 1.730 | 1.730 | 1.670 | 1.680 | 33,425 | +0.03(+1.71%) |
Apr 21, 2017 | 1.700 | 1.729 | 1.630 | 1.652 | 78,699 | -0.02(-1.10%) |
Apr 20, 2017 | 1.750 | 1.750 | 1.580 | 1.670 | 198,959 | +0.09(+5.70%) |
Apr 19, 2017 | 1.550 | 1.650 | 1.490 | 1.580 | 103,080 | +0.02(+1.28%) |
Apr 18, 2017 | 1.580 | 1.580 | 1.550 | 1.560 | 67,022 | -0.06(-3.70%) |
Apr 17, 2017 | 1.600 | 1.650 | 1.440 | 1.620 | 235,370 | +0.02(+1.25%) |
Apr 13, 2017 | 1.620 | 1.734 | 1.510 | 1.600 | 103,071 | -0.04(-2.44%) |
Apr 12, 2017 | 1.680 | 1.880 | 1.600 | 1.640 | 392,374 | -0.04(-2.38%) |
Apr 11, 2017 | 1.770 | 1.770 | 1.700 | 1.680 | 66,201 | -0.01(-0.59%) |
Apr 10, 2017 | 1.760 | 1.796 | 1.600 | 1.690 | 166,427 | -0.03(-1.74%) |
Apr 07, 2017 | 2.350 | 2.600 | 1.620 | 1.720 | 1,740,699 | -0.37(-17.74%) |
Apr 06, 2017 | 2.100 | 2.240 | 2.050 | 2.091 | 315,999 | +0.03(+1.50%) |
Apr 05, 2017 | 1.820 | 2.080 | 1.820 | 2.060 | 378,084 | +0.23(+12.57%) |
Apr 04, 2017 | 1.940 | 1.940 | 1.710 | 1.830 | 88,039 | -0.02(-1.08%) |
Apr 03, 2017 | 1.870 | 1.880 | 1.797 | 1.850 | 45,956 | +0.00(+0.00%) |
Mar 31, 2017 | 1.960 | 1.960 | 1.810 | 1.850 | 98,205 | -0.02(-1.07%) |
Mar 30, 2017 | 1.890 | 1.950 | 1.811 | 1.870 | 74,667 | +0.00(+0.00%) |
Mar 29, 2017 | 1.860 | 1.990 | 1.820 | 1.870 | 94,856 | -0.03(-1.58%) |
Mar 28, 2017 | 2.050 | 2.100 | 1.770 | 1.900 | 171,326 | -0.04(-2.07%) |
Mar 27, 2017 | 1.850 | 2.150 | 1.740 | 1.940 | 549,040 | +0.22(+12.80%) |
Mar 24, 2017 | 1.660 | 1.740 | 1.660 | 1.720 | 36,773 | +0.05(+2.99%) |
Mar 23, 2017 | 1.750 | 1.750 | 1.670 | 1.670 | 32,067 | -0.08(-4.57%) |
Mar 22, 2017 | 1.790 | 1.798 | 1.720 | 1.750 | 27,054 | -0.05(-2.78%) |
Mar 21, 2017 | 1.850 | 1.850 | 1.740 | 1.800 | 32,181 | -0.05(-2.70%) |
Mar 20, 2017 | 1.910 | 1.930 | 1.850 | 1.850 | 22,974 | -0.04(-2.12%) |
Mar 17, 2017 | 1.780 | 1.890 | 1.780 | 1.890 | 25,889 | +0.11(+6.18%) |
Mar 16, 2017 | 1.740 | 1.809 | 1.730 | 1.780 | 23,341 | +0.05(+3.19%) |
Mar 15, 2017 | 1.880 | 1.944 | 1.700 | 1.725 | 69,410 | -0.13(-7.25%) |
Mar 14, 2017 | 1.900 | 1.906 | 1.840 | 1.860 | 53,190 | -0.05(-2.63%) |
Mar 13, 2017 | 2.020 | 2.030 | 1.886 | 1.910 | 34,432 | -0.09(-4.50%) |
Mar 10, 2017 | 2.030 | 2.077 | 2.000 | 2.000 | 71,108 | +0.00(+0.00%) |
Mar 09, 2017 | 2.000 | 2.090 | 2.000 | 2.000 | 25,574 | +0.03(+1.52%) |
Mar 08, 2017 | 2.000 | 2.005 | 1.970 | 1.970 | 23,877 | -0.01(-0.42%) |
Mar 07, 2017 | 1.990 | 2.050 | 1.970 | 1.978 | 61,000 | -0.02(-1.08%) |
Mar 06, 2017 | 1.900 | 2.150 | 1.900 | 2.000 | 291,282 | +0.17(+9.29%) |
Mar 03, 2017 | 1.880 | 2.028 | 1.810 | 1.830 | 83,108 | -0.03(-1.36%) |
Mar 02, 2017 | 2.120 | 2.128 | 1.840 | 1.855 | 144,254 | -0.29(-13.71%) |
Mar 01, 2017 | 2.140 | 2.169 | 2.100 | 2.150 | 65,517 | +0.05(+2.38%) |
Feb 28, 2017 | 2.150 | 2.150 | 2.100 | 2.100 | 21,537 | -0.05(-2.33%) |
Feb 27, 2017 | 2.120 | 2.180 | 2.110 | 2.150 | 41,370 | +0.04(+1.90%) |
Feb 24, 2017 | 2.150 | 2.218 | 2.050 | 2.110 | 49,936 | -0.01(-0.47%) |
Feb 23, 2017 | 2.390 | 2.390 | 2.070 | 2.120 | 161,046 | -0.20(-8.62%) |
Feb 22, 2017 | 2.420 | 2.420 | 2.300 | 2.320 | 89,006 | -0.04(-1.69%) |
Feb 21, 2017 | 2.450 | 2.450 | 2.340 | 2.360 | 46,626 | -0.02(-1.00%) |
Feb 17, 2017 | 2.384 | 2.384 | 2.384 | 0 | -0.01(-0.26%) | |
Feb 16, 2017 | 2.480 | 2.480 | 2.350 | 2.390 | 63,127 | +0.02(+0.80%) |
Feb 15, 2017 | 2.510 | 2.510 | 2.340 | 2.371 | 65,107 | -0.02(-0.79%) |
Feb 14, 2017 | 2.480 | 2.680 | 2.360 | 2.390 | 189,544 | -0.01(-0.42%) |
Feb 13, 2017 | 2.470 | 2.489 | 2.350 | 2.400 | 61,081 | -0.02(-0.83%) |
Feb 10, 2017 | 2.480 | 2.525 | 2.360 | 2.420 | 33,572 | -0.00(-0.04%) |
Feb 09, 2017 | 2.390 | 2.480 | 2.340 | 2.421 | 25,921 | -0.01(-0.37%) |
Feb 08, 2017 | 2.390 | 2.470 | 2.345 | 2.430 | 44,072 | +0.05(+2.10%) |
Feb 07, 2017 | 2.490 | 2.490 | 2.340 | 2.380 | 72,294 | -0.04(-1.65%) |
Feb 06, 2017 | 2.400 | 2.489 | 2.390 | 2.420 | 52,050 | +0.03(+1.26%) |
Feb 03, 2017 | 2.410 | 2.490 | 2.364 | 2.390 | 97,529 | -0.03(-1.24%) |
Feb 02, 2017 | 2.500 | 2.990 | 2.370 | 2.420 | 243,989 | +0.05(+2.11%) |
Feb 01, 2017 | 2.520 | 2.530 | 2.300 | 2.370 | 116,902 | -0.16(-6.32%) |
Jan 31, 2017 | 2.640 | 2.640 | 2.500 | 2.530 | 76,087 | -0.11(-4.17%) |
Jan 30, 2017 | 2.750 | 2.770 | 2.605 | 2.640 | 68,798 | -0.14(-5.04%) |
Jan 27, 2017 | 2.850 | 2.850 | 2.740 | 2.780 | 29,750 | -0.02(-0.71%) |
Jan 26, 2017 | 2.700 | 2.800 | 2.620 | 2.800 | 58,076 | +0.13(+4.87%) |
Jan 25, 2017 | 2.720 | 2.750 | 2.630 | 2.670 | 114,283 | -0.07(-2.55%) |
Jan 24, 2017 | 2.700 | 2.750 | 2.600 | 2.740 | 66,498 | +0.07(+2.62%) |
Jan 23, 2017 | 2.800 | 2.873 | 2.600 | 2.670 | 70,802 | -0.10(-3.61%) |
Jan 20, 2017 | 2.860 | 2.870 | 2.750 | 2.770 | 82,022 | -0.11(-3.82%) |
Jan 19, 2017 | 2.900 | 3.150 | 2.750 | 2.880 | 342,365 | -0.19(-6.19%) |
Jan 18, 2017 | 3.650 | 4.170 | 3.031 | 3.070 | 2,288,220 | +0.40(+14.98%) |
Jan 17, 2017 | 2.800 | 2.850 | 2.670 | 2.670 | 59,070 | -0.11(-3.96%) |
Jan 13, 2017 | 2.780 | 2.780 | 2.780 | 0 | +0.13(+4.91%) | |
Jan 12, 2017 | 2.700 | 2.740 | 2.650 | 2.650 | 52,970 | -0.04(-1.49%) |
Jan 11, 2017 | 2.770 | 2.770 | 2.690 | 2.690 | 26,340 | -0.04(-1.47%) |
Jan 10, 2017 | 2.750 | 2.790 | 2.720 | 2.730 | 29,286 | -0.03(-1.09%) |
Jan 09, 2017 | 2.790 | 2.841 | 2.713 | 2.760 | 20,019 | +0.00(+0.00%) |
Jan 06, 2017 | 2.800 | 2.800 | 2.720 | 2.760 | 35,949 | -0.03(-1.08%) |
Jan 05, 2017 | 2.820 | 2.880 | 2.730 | 2.790 | 30,102 | +0.00(+0.00%) |
Jan 04, 2017 | 2.750 | 2.907 | 2.707 | 2.790 | 17,443 | +0.01(+0.36%) |
Jan 03, 2017 | 2.850 | 2.850 | 2.700 | 2.780 | 23,966 | +0.03(+1.09%) |
Dec 30, 2016 | 2.750 | 2.750 | 2.750 | 0 | -0.10(-3.51%) | |
Dec 29, 2016 | 2.820 | 3.015 | 2.730 | 2.850 | 144,039 | +0.09(+3.26%) |
Dec 28, 2016 | 2.830 | 2.900 | 2.737 | 2.760 | 34,649 | -0.08(-2.82%) |
Dec 27, 2016 | 2.860 | 2.865 | 2.710 | 2.840 | 39,472 | +0.01(+0.35%) |
Dec 23, 2016 | 2.830 | 2.830 | 2.830 | 0 | +0.07(+2.54%) | |
Dec 22, 2016 | 2.830 | 2.865 | 2.700 | 2.760 | 65,738 | -0.08(-2.82%) |
Dec 21, 2016 | 2.970 | 3.040 | 2.800 | 2.840 | 64,425 | -0.11(-3.73%) |
Dec 20, 2016 | 3.010 | 3.098 | 2.950 | 2.950 | 34,073 | -0.11(-3.59%) |
Dec 19, 2016 | 3.100 | 3.139 | 3.000 | 3.060 | 14,867 | -0.01(-0.33%) |
Dec 16, 2016 | 3.100 | 3.190 | 3.050 | 3.070 | 23,239 | -0.03(-0.97%) |
Dec 15, 2016 | 3.220 | 3.240 | 2.995 | 3.100 | 79,698 | -0.17(-5.20%) |
Dec 14, 2016 | 3.180 | 3.280 | 3.050 | 3.270 | 30,118 | +0.12(+3.81%) |
Dec 13, 2016 | 3.150 | 3.230 | 2.910 | 3.150 | 92,114 | +0.02(+0.64%) |
Dec 12, 2016 | 3.250 | 3.440 | 3.000 | 3.130 | 176,600 | -0.05(-1.57%) |
Dec 09, 2016 | 3.360 | 3.522 | 3.111 | 3.180 | 47,733 | -0.21(-6.19%) |
Dec 08, 2016 | 3.500 | 3.570 | 3.350 | 3.390 | 81,468 | -0.05(-1.45%) |
Dec 07, 2016 | 3.300 | 3.480 | 3.290 | 3.440 | 29,206 | +0.11(+3.30%) |
Dec 06, 2016 | 3.260 | 3.350 | 3.260 | 3.330 | 40,584 | +0.10(+3.10%) |
Dec 05, 2016 | 3.330 | 3.330 | 3.210 | 3.230 | 35,084 | +0.02(+0.62%) |
Dec 02, 2016 | 3.330 | 3.330 | 3.161 | 3.210 | 41,077 | -0.06(-1.83%) |
Dec 01, 2016 | 3.200 | 3.310 | 3.100 | 3.270 | 45,710 | +0.05(+1.55%) |
Nov 30, 2016 | 3.500 | 3.500 | 3.120 | 3.220 | 104,006 | -0.25(-7.20%) |
Nov 29, 2016 | 3.480 | 3.577 | 3.450 | 3.470 | 34,388 | -0.04(-1.14%) |
Nov 28, 2016 | 3.500 | 3.600 | 3.500 | 3.510 | 35,092 | +0.00(+0.00%) |
Nov 25, 2016 | 3.460 | 3.510 | 3.420 | 3.510 | 27,435 | +0.02(+0.57%) |
Nov 23, 2016 | 3.490 | 3.490 | 3.490 | 0 | -0.10(-2.79%) | |
Nov 22, 2016 | 3.560 | 3.690 | 3.500 | 3.590 | 66,846 | +0.03(+0.84%) |
Nov 21, 2016 | 3.570 | 3.730 | 3.510 | 3.560 | 84,767 | -0.03(-0.84%) |
Nov 18, 2016 | 4.000 | 4.000 | 3.500 | 3.590 | 106,448 | -0.30(-7.71%) |
Nov 17, 2016 | 3.360 | 4.050 | 3.350 | 3.890 | 299,258 | +0.53(+15.77%) |
Nov 16, 2016 | 3.530 | 3.550 | 3.260 | 3.360 | 47,872 | -0.19(-5.35%) |
Nov 15, 2016 | 3.940 | 3.940 | 3.180 | 3.550 | 156,183 | -0.39(-9.90%) |
Nov 14, 2016 | 3.900 | 4.222 | 3.539 | 3.940 | 281,380 | +0.22(+5.91%) |
Nov 11, 2016 | 3.200 | 3.800 | 3.200 | 3.720 | 158,341 | +0.53(+16.61%) |
Nov 10, 2016 | 2.900 | 3.132 | 2.865 | 3.190 | 132,896 | +0.34(+11.93%) |
Nov 09, 2016 | 2.940 | 3.000 | 2.770 | 2.850 | 69,471 | -0.17(-5.63%) |
Nov 08, 2016 | 3.040 | 3.150 | 2.820 | 3.020 | 135,731 | +0.13(+4.50%) |
Nov 07, 2016 | 2.970 | 3.200 | 2.820 | 2.890 | 91,650 | +0.06(+2.12%) |
Nov 04, 2016 | 2.630 | 2.930 | 2.562 | 2.830 | 69,031 | +0.20(+7.60%) |
Nov 03, 2016 | 2.610 | 2.650 | 2.500 | 2.630 | 76,572 | +0.02(+0.77%) |
Nov 02, 2016 | 2.730 | 2.750 | 2.605 | 2.610 | 96,437 | -0.14(-5.09%) |
Nov 01, 2016 | 3.050 | 3.050 | 2.714 | 2.750 | 91,034 | -0.30(-9.84%) |
Oct 31, 2016 | 3.650 | 3.715 | 2.900 | 3.050 | 234,147 | -0.54(-15.04%) |
Oct 28, 2016 | 3.890 | 3.960 | 3.510 | 3.590 | 92,523 | -0.32(-8.18%) |
Oct 27, 2016 | 4.000 | 4.032 | 3.817 | 3.910 | 150,644 | -0.23(-5.56%) |
Oct 26, 2016 | 4.150 | 4.150 | 3.750 | 4.140 | 183,907 | +0.17(+4.28%) |
Oct 25, 2016 | 3.500 | 4.380 | 3.450 | 3.970 | 736,817 | +0.61(+18.15%) |
Oct 24, 2016 | 3.430 | 3.430 | 3.150 | 3.360 | 171,623 | +0.23(+7.35%) |
Oct 21, 2016 | 2.900 | 3.750 | 2.900 | 3.130 | 825,970 | +0.28(+9.82%) |
Oct 20, 2016 | 2.730 | 2.850 | 2.610 | 2.850 | 110,054 | +0.17(+6.34%) |
Oct 19, 2016 | 2.650 | 2.730 | 2.520 | 2.680 | 38,487 | +0.08(+3.08%) |
Oct 18, 2016 | 2.540 | 2.750 | 2.500 | 2.600 | 237,875 | +0.07(+2.77%) |
Oct 17, 2016 | 2.600 | 2.620 | 2.430 | 2.530 | 138,329 | -0.01(-0.39%) |
Oct 14, 2016 | 2.590 | 2.790 | 2.500 | 2.540 | 58,862 | -0.01(-0.39%) |
Oct 13, 2016 | 2.620 | 2.620 | 2.350 | 2.550 | 103,945 | +0.00(+0.00%) |
Oct 12, 2016 | 2.650 | 2.660 | 2.480 | 2.550 | 76,981 | -0.07(-2.67%) |
Oct 11, 2016 | 2.830 | 2.830 | 2.570 | 2.620 | 36,047 | -0.15(-5.42%) |
Oct 10, 2016 | 3.000 | 3.220 | 2.621 | 2.770 | 139,191 | +0.20(+7.79%) |
Oct 07, 2016 | 2.520 | 2.600 | 2.450 | 2.570 | 65,890 | +0.07(+2.79%) |
Oct 06, 2016 | 2.560 | 2.600 | 2.500 | 2.500 | 47,339 | -0.13(-4.94%) |
Oct 05, 2016 | 2.640 | 2.780 | 2.600 | 2.630 | 58,864 | +0.10(+3.95%) |
Oct 04, 2016 | 2.880 | 2.880 | 2.380 | 2.530 | 129,792 | -0.46(-15.38%) |
Oct 03, 2016 | 2.990 | 2.990 | 2.990 | 2.990 | 2,821 | -0.04(-1.32%) |
Sep 30, 2016 | 3.030 | 3.030 | 3.030 | 3.030 | 1,687 | -0.04(-1.30%) |
Sep 29, 2016 | 3.150 | 3.243 | 3.020 | 3.070 | 19,184 | -0.19(-5.69%) |
Sep 28, 2016 | 3.160 | 3.379 | 3.160 | 3.255 | 7,088 | +0.21(+6.76%) |
Sep 27, 2016 | 2.990 | 3.070 | 2.990 | 3.049 | 25,117 | +0.07(+2.32%) |
Sep 26, 2016 | 3.370 | 3.420 | 2.910 | 2.980 | 117,768 | -0.40(-11.83%) |
Sep 23, 2016 | 3.650 | 3.650 | 3.380 | 3.380 | 71,392 | -0.27(-7.40%) |
Sep 22, 2016 | 3.640 | 3.680 | 3.590 | 3.650 | 21,107 | +0.05(+1.39%) |
Sep 21, 2016 | 3.610 | 3.690 | 3.600 | 3.600 | 28,917 | -0.04(-1.10%) |
Sep 20, 2016 | 3.700 | 3.700 | 3.500 | 3.640 | 23,219 | +0.02(+0.55%) |
Sep 19, 2016 | 3.910 | 3.910 | 3.500 | 3.620 | 76,620 | -0.09(-2.43%) |
Sep 16, 2016 | 3.750 | 3.799 | 3.570 | 3.710 | 139,529 | +0.00(+0.00%) |
Sep 15, 2016 | 3.700 | 3.839 | 3.650 | 3.710 | 63,476 | +0.00(+0.00%) |
Sep 14, 2016 | 3.780 | 4.000 | 3.710 | 3.710 | 130,185 | +0.11(+3.06%) |
Sep 13, 2016 | 3.410 | 3.740 | 3.410 | 3.600 | 109,854 | +0.19(+5.60%) |