Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.900 | 1.902 | 1.870 | 1.870 | 14,369 | -0.03(-1.50%) |
May 30, 2017 | 1.860 | 1.977 | 1.860 | 1.899 | 23,417 | -0.04(-1.87%) |
May 26, 2017 | 1.928 | 1.938 | 1.874 | 1.935 | 42,956 | +0.06(+3.45%) |
May 25, 2017 | 1.886 | 1.890 | 1.862 | 1.870 | 5,999 | -0.02(-1.06%) |
May 24, 2017 | 1.891 | 1.922 | 1.890 | 1.890 | 14,525 | +0.00(+0.00%) |
May 23, 2017 | 1.994 | 1.994 | 1.890 | 1.890 | 19,885 | -0.17(-8.25%) |
May 22, 2017 | 1.980 | 2.100 | 1.980 | 2.060 | 17,020 | +0.12(+6.33%) |
May 19, 2017 | 1.877 | 1.980 | 1.877 | 1.937 | 11,200 | -0.04(-2.07%) |
May 18, 2017 | 1.920 | 1.978 | 1.850 | 1.978 | 20,004 | -0.00(-0.09%) |
May 17, 2017 | 2.060 | 2.098 | 1.947 | 1.980 | 9,115 | -0.08(-3.80%) |
May 16, 2017 | 2.132 | 2.139 | 2.058 | 2.058 | 7,600 | -0.08(-3.64%) |
May 15, 2017 | 2.147 | 2.204 | 2.097 | 2.136 | 46,718 | +0.04(+1.86%) |
May 12, 2017 | 2.089 | 2.110 | 2.033 | 2.097 | 19,831 | +0.01(+0.33%) |
May 11, 2017 | 1.990 | 2.122 | 1.940 | 2.090 | 43,806 | +0.12(+6.09%) |
May 10, 2017 | 1.950 | 2.000 | 1.950 | 1.970 | 20,271 | +0.03(+1.55%) |
May 09, 2017 | 1.971 | 1.971 | 1.940 | 1.940 | 3,950 | -0.03(-1.43%) |
May 08, 2017 | 1.995 | 1.997 | 1.954 | 1.968 | 12,125 | -0.02(-1.10%) |
May 05, 2017 | 1.964 | 1.990 | 1.957 | 1.990 | 8,999 | +0.03(+1.58%) |
May 04, 2017 | 1.998 | 2.021 | 1.935 | 1.959 | 12,739 | -0.05(-2.54%) |
May 03, 2017 | 2.012 | 2.023 | 1.895 | 2.010 | 53,594 | +0.02(+0.81%) |
May 02, 2017 | 1.920 | 1.994 | 1.879 | 1.994 | 58,993 | +0.12(+6.62%) |
May 01, 2017 | 1.983 | 1.989 | 1.870 | 1.870 | 12,491 | -0.11(-5.77%) |
Apr 28, 2017 | 2.000 | 2.015 | 1.980 | 1.985 | 7,311 | -0.02(-0.77%) |
Apr 27, 2017 | 2.004 | 2.004 | 1.943 | 2.000 | 7,316 | -0.00(-0.13%) |
Apr 26, 2017 | 2.072 | 2.072 | 1.984 | 2.003 | 32,904 | +0.02(+0.91%) |
Apr 25, 2017 | 2.010 | 2.010 | 1.935 | 1.985 | 14,866 | -0.02(-1.18%) |
Apr 24, 2017 | 1.994 | 2.120 | 1.986 | 2.008 | 22,263 | +0.03(+1.43%) |
Apr 21, 2017 | 2.000 | 2.000 | 1.957 | 1.980 | 16,698 | +0.03(+1.76%) |
Apr 20, 2017 | 2.003 | 2.010 | 1.920 | 1.946 | 28,496 | -0.10(-5.09%) |
Apr 19, 2017 | 2.030 | 2.080 | 2.030 | 2.050 | 2,326 | +0.10(+5.05%) |
Apr 18, 2017 | 2.120 | 2.120 | 1.916 | 1.952 | 2,005 | -0.02(-0.94%) |
Apr 17, 2017 | 2.102 | 2.102 | 1.963 | 1.970 | 22,129 | -0.06(-2.88%) |
Apr 13, 2017 | 2.118 | 2.140 | 1.993 | 2.028 | 22,255 | -0.10(-4.79%) |
Apr 12, 2017 | 2.007 | 2.130 | 2.007 | 2.130 | 8,400 | +0.07(+3.23%) |
Apr 11, 2017 | 2.034 | 2.064 | 1.990 | 2.064 | 31,446 | +0.03(+1.40%) |
Apr 10, 2017 | 2.132 | 2.132 | 2.000 | 2.035 | 13,200 | -0.06(-2.68%) |
Apr 07, 2017 | 2.090 | 2.127 | 2.090 | 2.091 | 12,610 | +0.00(+0.07%) |
Apr 06, 2017 | 2.030 | 2.090 | 2.022 | 2.090 | 9,185 | +0.05(+2.55%) |
Apr 05, 2017 | 2.079 | 2.079 | 2.030 | 2.038 | 2,652 | +0.04(+1.91%) |
Apr 04, 2017 | 2.095 | 2.150 | 2.000 | 2.000 | 39,802 | -0.15(-6.80%) |
Apr 03, 2017 | 2.150 | 2.150 | 2.046 | 2.146 | 60,509 | -0.05(-2.27%) |
Mar 31, 2017 | 2.182 | 2.196 | 2.182 | 2.196 | 1,659 | +0.02(+0.72%) |
Mar 30, 2017 | 2.180 | 2.180 | 2.180 | 2.180 | 958 | -0.00(-0.12%) |
Mar 29, 2017 | 2.183 | 2.183 | 2.183 | 2.183 | 100 | -0.02(-0.75%) |
Mar 28, 2017 | 2.254 | 2.254 | 2.172 | 2.199 | 5,481 | -0.12(-5.21%) |
Mar 27, 2017 | 2.305 | 2.320 | 2.282 | 2.320 | 7,600 | +0.13(+6.15%) |
Mar 24, 2017 | 2.195 | 2.195 | 2.176 | 2.186 | 10,542 | +0.07(+3.24%) |
Mar 23, 2017 | 2.144 | 2.174 | 2.117 | 2.117 | 11,650 | -0.02(-1.03%) |
Mar 22, 2017 | 2.100 | 2.142 | 2.100 | 2.139 | 30,189 | +0.04(+1.93%) |
Mar 21, 2017 | 2.071 | 2.099 | 2.071 | 2.099 | 371 | +0.03(+1.60%) |
Mar 20, 2017 | 2.060 | 2.070 | 2.060 | 2.066 | 11,340 | +0.06(+3.00%) |
Mar 17, 2017 | 2.033 | 2.033 | 1.992 | 2.005 | 1,138 | +0.08(+4.12%) |
Mar 16, 2017 | 2.002 | 2.002 | 1.926 | 1.926 | 14,500 | +0.11(+5.86%) |
Mar 15, 2017 | 1.819 | 1.819 | 1.819 | 1.819 | 400 | +0.09(+5.17%) |
Mar 14, 2017 | 1.732 | 1.732 | 1.730 | 1.730 | 4,974 | -0.03(-1.69%) |
Mar 13, 2017 | 1.831 | 1.831 | 1.691 | 1.760 | 29,495 | -0.15(-7.63%) |
Mar 10, 2017 | 1.904 | 1.905 | 1.904 | 1.905 | 2,622 | +0.13(+7.46%) |
Mar 09, 2017 | 1.853 | 1.853 | 1.750 | 1.773 | 4,864 | -0.04(-2.34%) |
Mar 08, 2017 | 1.930 | 1.930 | 1.677 | 1.815 | 12,518 | -0.11(-5.57%) |
Mar 07, 2017 | 2.022 | 2.023 | 1.783 | 1.922 | 16,605 | -0.15(-7.08%) |
Mar 06, 2017 | 2.099 | 2.107 | 2.042 | 2.069 | 14,052 | -0.05(-2.24%) |
Mar 03, 2017 | 2.093 | 2.130 | 2.093 | 2.116 | 1,234 | -0.01(-0.65%) |
Mar 02, 2017 | 2.233 | 2.233 | 2.094 | 2.130 | 13,410 | -0.15(-6.58%) |
Mar 01, 2017 | 2.300 | 2.330 | 2.253 | 2.280 | 18,476 | -0.06(-2.39%) |
Feb 28, 2017 | 2.313 | 2.337 | 2.310 | 2.336 | 3,111 | +0.18(+8.14%) |
Feb 27, 2017 | 2.160 | 2.160 | 2.160 | 2.160 | 450 | -0.04(-1.67%) |
Feb 24, 2017 | 2.300 | 2.300 | 2.197 | 2.197 | 26,489 | -0.14(-6.05%) |
Feb 22, 2017 | 2.338 | 2.338 | 2.338 | 100 | -0.09(-3.70%) | |
Feb 21, 2017 | 2.416 | 2.428 | 2.416 | 2.428 | 4,267 | +0.14(+5.95%) |
Feb 17, 2017 | 2.292 | 2.292 | 2.292 | 0 | -0.01(-0.63%) | |
Feb 16, 2017 | 2.239 | 2.310 | 2.200 | 2.306 | 17,800 | +0.06(+2.78%) |
Feb 15, 2017 | 2.267 | 2.287 | 2.176 | 2.244 | 32,465 | -0.06(-2.42%) |
Feb 14, 2017 | 2.450 | 2.450 | 2.280 | 2.300 | 9,459 | -0.10(-4.35%) |
Feb 13, 2017 | 2.450 | 2.450 | 2.404 | 2.404 | 3,976 | -0.00(-0.20%) |
Feb 09, 2017 | 2.409 | 2.409 | 2.409 | 0 | +0.07(+2.94%) | |
Feb 08, 2017 | 2.338 | 2.340 | 2.338 | 2.340 | 600 | -0.01(-0.37%) |
Feb 07, 2017 | 2.404 | 2.404 | 2.349 | 2.349 | 2,500 | -0.05(-2.14%) |
Feb 06, 2017 | 2.449 | 2.449 | 2.400 | 2.400 | 3,250 | -0.06(-2.28%) |
Feb 03, 2017 | 2.450 | 2.456 | 2.450 | 2.456 | 920 | +0.02(+0.79%) |
Feb 02, 2017 | 2.437 | 2.437 | 2.437 | 2.437 | 500 | -0.02(-0.74%) |
Feb 01, 2017 | 2.300 | 2.455 | 2.300 | 2.455 | 16,150 | +0.19(+8.24%) |
Jan 31, 2017 | 2.211 | 2.268 | 2.204 | 2.268 | 12,600 | +0.09(+4.04%) |
Jan 30, 2017 | 2.218 | 2.218 | 2.180 | 2.180 | 3,720 | -0.02(-0.76%) |
Jan 27, 2017 | 2.176 | 2.201 | 2.153 | 2.197 | 7,800 | +0.10(+4.60%) |
Jan 26, 2017 | 2.250 | 2.250 | 2.100 | 2.100 | 2,506 | -0.19(-8.30%) |
Jan 25, 2017 | 2.288 | 2.290 | 2.288 | 2.290 | 500 | +0.00(+0.01%) |
Jan 24, 2017 | 2.273 | 2.290 | 2.273 | 2.290 | 600 | -0.02(-0.90%) |
Jan 23, 2017 | 2.278 | 2.311 | 2.277 | 2.311 | 3,000 | +0.02(+1.01%) |
Jan 20, 2017 | 2.293 | 2.298 | 2.287 | 2.287 | 5,400 | +0.01(+0.56%) |
Jan 18, 2017 | 2.275 | 2.275 | 2.275 | 0 | -0.04(-1.78%) | |
Jan 17, 2017 | 2.072 | 2.316 | 2.072 | 2.316 | 5,700 | +0.37(+18.93%) |
Jan 13, 2017 | 1.947 | 1.947 | 1.947 | 0 | +0.08(+4.07%) | |
Jan 12, 2017 | 1.840 | 1.871 | 1.833 | 1.871 | 10,100 | +0.04(+2.01%) |
Jan 11, 2017 | 1.842 | 1.842 | 1.834 | 1.834 | 1,300 | +0.11(+6.15%) |
Jan 10, 2017 | 1.865 | 1.865 | 1.728 | 1.728 | 2,800 | -0.09(-4.86%) |
Jan 06, 2017 | 1.816 | 1.816 | 1.816 | 0 | +0.11(+6.36%) | |
Jan 04, 2017 | 1.708 | 1.708 | 1.708 | 0 | -0.01(-0.55%) | |
Jan 03, 2017 | 1.716 | 1.717 | 1.716 | 1.717 | 1,000 | -0.01(-0.39%) |
Dec 30, 2016 | 1.724 | 1.724 | 1.724 | 0 | +0.13(+8.08%) | |
Dec 29, 2016 | 1.596 | 1.600 | 1.594 | 1.595 | 23,000 | -0.04(-2.34%) |
Dec 28, 2016 | 1.624 | 1.633 | 1.624 | 1.633 | 1,000 | +0.22(+15.77%) |
Dec 21, 2016 | 1.411 | 1.411 | 1.411 | 0 | -0.05(-3.59%) | |
Dec 20, 2016 | 1.572 | 1.572 | 1.463 | 1.463 | 11,000 | -0.08(-4.96%) |
Dec 19, 2016 | 1.540 | 1.540 | 1.540 | 1.540 | 300 | +0.10(+7.24%) |
Dec 16, 2016 | 1.455 | 1.488 | 1.436 | 1.436 | 10,500 | +0.01(+0.50%) |
Dec 15, 2016 | 1.429 | 1.429 | 1.429 | 1.429 | 5,000 | -0.12(-7.47%) |
Dec 13, 2016 | 1.544 | 1.544 | 1.544 | 0 | -0.06(-3.50%) | |
Dec 12, 2016 | 1.606 | 1.606 | 1.600 | 1.600 | 1,300 | +0.01(+0.63%) |
Dec 09, 2016 | 1.589 | 1.600 | 1.589 | 1.590 | 7,056 | -0.20(-11.42%) |
Dec 07, 2016 | 1.795 | 1.795 | 1.795 | 0 | +0.10(+5.83%) | |
Dec 06, 2016 | 1.696 | 1.696 | 1.696 | 1.696 | 1,900 | -0.05(-2.70%) |
Dec 01, 2016 | 1.743 | 1.743 | 1.743 | 0 | +0.04(+2.54%) | |
Nov 30, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.07(+4.36%) |
Nov 29, 2016 | 1.779 | 1.779 | 1.629 | 1.629 | 17,500 | -0.09(-5.14%) |
Nov 28, 2016 | 2.054 | 2.054 | 1.717 | 1.717 | 9,200 | -0.38(-18.22%) |
Nov 25, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 10,000 | +0.04(+2.01%) |
Nov 23, 2016 | 2.059 | 2.059 | 2.059 | 0 | +0.04(+1.87%) | |
Nov 22, 2016 | 2.021 | 2.021 | 2.021 | 2.021 | 1,000 | -0.20(-9.21%) |
Nov 21, 2016 | 2.485 | 2.485 | 2.226 | 2.226 | 5,150 | -0.30(-11.73%) |
Nov 18, 2016 | 2.591 | 2.665 | 2.522 | 2.522 | 6,000 | -0.14(-5.34%) |
Nov 17, 2016 | 2.712 | 2.712 | 2.634 | 2.664 | 11,000 | +0.28(+11.83%) |
Nov 16, 2016 | 2.382 | 2.382 | 2.382 | 2.382 | 850 | +0.04(+1.57%) |
Nov 15, 2016 | 2.345 | 2.345 | 2.345 | 2.345 | 10,000 | -0.18(-7.13%) |
Nov 14, 2016 | 2.699 | 2.699 | 2.525 | 2.525 | 10,750 | -0.14(-5.16%) |
Nov 11, 2016 | 2.629 | 2.663 | 2.628 | 2.663 | 11,000 | +0.01(+0.43%) |
Nov 10, 2016 | 2.600 | 2.651 | 2.600 | 2.651 | 5,500 | -0.05(-1.89%) |
Nov 09, 2016 | 2.737 | 2.795 | 2.688 | 2.702 | 12,100 | +0.14(+5.35%) |
Nov 08, 2016 | 2.330 | 2.779 | 2.330 | 2.565 | 5,875 | +0.21(+9.00%) |
Nov 07, 2016 | 2.357 | 2.358 | 2.353 | 2.353 | 2,220 | +0.15(+6.57%) |
Nov 04, 2016 | 2.208 | 2.208 | 2.208 | 2.208 | 400 | -0.21(-8.65%) |
Nov 03, 2016 | 2.296 | 2.417 | 2.296 | 2.417 | 12,600 | +0.02(+1.00%) |
Nov 02, 2016 | 2.393 | 2.393 | 2.393 | 2.393 | 300 | -0.05(-1.96%) |
Nov 01, 2016 | 2.348 | 2.441 | 2.348 | 2.441 | 1,700 | -0.05(-2.16%) |
Oct 31, 2016 | 2.495 | 2.502 | 2.465 | 2.495 | 7,690 | +0.60(+31.32%) |
Oct 27, 2016 | 1.900 | 1.900 | 1.900 | 0 | -0.03(-1.48%) | |
Oct 26, 2016 | 1.928 | 1.929 | 1.928 | 1.929 | 2,000 | +0.01(+0.76%) |
Oct 25, 2016 | 1.865 | 1.916 | 1.865 | 1.914 | 10,189 | +0.07(+3.61%) |
Oct 24, 2016 | 1.847 | 1.847 | 1.847 | 1.847 | 10,000 | -0.03(-1.69%) |
Oct 21, 2016 | 1.864 | 1.879 | 1.864 | 1.879 | 2,800 | -0.04(-1.95%) |
Oct 19, 2016 | 1.916 | 1.916 | 1.916 | 0 | +0.01(+0.35%) | |
Oct 18, 2016 | 1.902 | 1.910 | 1.902 | 1.910 | 875 | +0.25(+15.35%) |
Oct 17, 2016 | 1.656 | 1.656 | 1.656 | 1.656 | 1,000 | +0.03(+2.05%) |
Oct 14, 2016 | 1.622 | 1.625 | 1.622 | 1.622 | 1,500 | +0.06(+4.09%) |
Oct 13, 2016 | 1.527 | 1.559 | 1.527 | 1.559 | 3,700 | -0.03(-1.67%) |
Oct 07, 2016 | 1.585 | 1.585 | 1.585 | 0 | +0.07(+4.91%) | |
Oct 06, 2016 | 1.511 | 1.511 | 1.511 | 1.511 | 6,000 | -0.01(-0.88%) |
Oct 05, 2016 | 1.420 | 1.524 | 1.386 | 1.524 | 4,100 | -0.00(-0.25%) |
Oct 04, 2016 | 1.370 | 1.528 | 1.370 | 1.528 | 31,100 | -0.00(-0.07%) |
Oct 03, 2016 | 1.359 | 1.529 | 1.345 | 1.529 | 6,619 | +0.01(+0.76%) |
Sep 30, 2016 | 1.517 | 1.517 | 1.517 | 1.517 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 1.525 | 1.533 | 1.515 | 1.517 | 15,000 | +0.16(+11.58%) |
Sep 28, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 1,086 | -0.05(-3.69%) |
Sep 26, 2016 | 1.516 | 1.516 | 1.389 | 1.412 | 6,770 | +0.18(+14.84%) |
Sep 22, 2016 | 1.230 | 1.230 | 1.230 | 0 | -0.22(-15.37%) | |
Sep 21, 2016 | 1.454 | 1.454 | 1.453 | 1.453 | 3,600 | -0.26(-15.22%) |
Sep 20, 2016 | 1.713 | 1.718 | 1.701 | 1.714 | 14,450 | -0.03(-1.95%) |
Sep 19, 2016 | 1.751 | 1.787 | 1.737 | 1.748 | 18,446 | +0.04(+2.38%) |
Sep 16, 2016 | 1.736 | 1.892 | 1.707 | 1.707 | 11,770 | -0.01(-0.41%) |
Sep 15, 2016 | 1.292 | 1.714 | 1.292 | 1.714 | 5,969 | +0.47(+37.45%) |
Sep 14, 2016 | 1.150 | 1.407 | 1.150 | 1.247 | 8,600 | +0.11(+9.82%) |
Sep 13, 2016 | 1.138 | 1.138 | 1.113 | 1.135 | 15,000 | +0.01(+0.62%) |
Sep 12, 2016 | 1.148 | 1.148 | 1.121 | 1.129 | 14,000 | -0.02(-1.69%) |
Sep 09, 2016 | 1.141 | 1.148 | 1.109 | 1.148 | 13,700 | +0.04(+3.32%) |