Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.150 | 1.150 | 1.000 | 1.030 | 4,947 | -0.16(-13.45%) |
Jul 27, 2017 | 1.190 | 1.190 | 1.190 | 149 | +0.11(+10.19%) | |
Jul 26, 2017 | 1.250 | 1.250 | 1.000 | 1.080 | 5,500 | -0.12(-10.00%) |
Jul 25, 2017 | 1.150 | 1.227 | 1.100 | 1.200 | 4,750 | +0.00(+0.00%) |
Jul 24, 2017 | 1.190 | 1.200 | 1.181 | 1.200 | 5,177 | +0.03(+2.56%) |
Jul 21, 2017 | 1.050 | 1.170 | 1.050 | 1.170 | 2,105 | +0.02(+1.74%) |
Jul 20, 2017 | 1.070 | 1.150 | 1.050 | 1.150 | 4,273 | +0.10(+9.52%) |
Jul 19, 2017 | 1.170 | 1.170 | 1.050 | 1.050 | 5,995 | -0.10(-9.06%) |
Jul 18, 2017 | 1.150 | 1.160 | 1.150 | 1.155 | 8,135 | -0.01(-0.47%) |
Jul 17, 2017 | 1.175 | 1.180 | 1.160 | 1.160 | 996 | -0.02(-1.28%) |
Jul 14, 2017 | 1.170 | 1.175 | 1.150 | 1.175 | 7,633 | +0.00(+0.00%) |
Jul 13, 2017 | 1.115 | 1.225 | 1.115 | 1.175 | 10,391 | -0.06(-5.24%) |
Jul 12, 2017 | 1.240 | 1.240 | 1.240 | 1.240 | 3,048 | -0.05(-3.88%) |
Jul 11, 2017 | 1.290 | 1.290 | 1.265 | 1.290 | 1,554 | +0.08(+6.61%) |
Jul 10, 2017 | 1.190 | 1.240 | 1.190 | 1.210 | 5,582 | +0.02(+2.01%) |
Jul 07, 2017 | 1.100 | 1.186 | 1.100 | 1.186 | 5,559 | -0.01(-1.15%) |
Jul 06, 2017 | 1.350 | 1.350 | 1.200 | 1.200 | 3,256 | -0.01(-0.83%) |
Jul 05, 2017 | 1.185 | 1.380 | 1.180 | 1.210 | 5,866 | +0.08(+7.08%) |
Jul 03, 2017 | 1.190 | 1.190 | 1.130 | 1.130 | 1,535 | -0.02(-1.74%) |
Jun 30, 2017 | 1.100 | 1.150 | 1.100 | 1.150 | 2,635 | +0.05(+4.54%) |
Jun 29, 2017 | 1.100 | 1.140 | 1.000 | 1.100 | 6,244 | +0.03(+2.81%) |
Jun 28, 2017 | 1.205 | 1.210 | 1.010 | 1.070 | 12,168 | -0.17(-13.36%) |
Jun 27, 2017 | 1.315 | 1.315 | 1.200 | 1.235 | 8,885 | -0.06(-5.00%) |
Jun 26, 2017 | 1.490 | 1.545 | 1.250 | 1.300 | 24,623 | -0.18(-11.86%) |
Jun 23, 2017 | 1.510 | 1.590 | 1.400 | 1.475 | 15,062 | +0.03(+1.72%) |
Jun 22, 2017 | 1.535 | 1.570 | 1.450 | 1.450 | 42,129 | +0.02(+1.40%) |
Jun 21, 2017 | 1.825 | 1.840 | 1.430 | 1.430 | 142,325 | -0.27(-15.88%) |
Jun 20, 2017 | 1.500 | 1.700 | 1.450 | 1.700 | 3,969 | +0.20(+13.33%) |
Jun 19, 2017 | 1.570 | 1.570 | 1.500 | 1.500 | 2,769 | -0.10(-6.25%) |
Jun 15, 2017 | 1.600 | 1.600 | 1.600 | 50 | +0.00(+0.00%) | |
Jun 14, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 1,300 | -0.05(-3.03%) |
Jun 13, 2017 | 1.650 | 1.650 | 1.500 | 1.650 | 4,100 | +0.20(+13.79%) |
Jun 12, 2017 | 1.650 | 2.000 | 1.440 | 1.450 | 8,493 | -0.20(-12.12%) |
Jun 08, 2017 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
Jun 07, 2017 | 1.650 | 1.700 | 1.650 | 1.700 | 500 | +0.05(+3.34%) |
Jun 06, 2017 | 1.640 | 1.650 | 1.570 | 1.645 | 2,800 | +0.25(+17.50%) |
Jun 05, 2017 | 1.400 | 1.400 | 1.400 | 1.400 | 240 | +0.00(+0.00%) |
Jun 02, 2017 | 1.650 | 1.650 | 1.400 | 1.400 | 500 | -0.30(-17.65%) |
May 30, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.30(+21.43%) | |
May 26, 2017 | 1.350 | 1.400 | 1.350 | 1.400 | 1,700 | +0.05(+3.70%) |
May 25, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 290 | -0.34(-20.12%) |
May 24, 2017 | 1.690 | 1.690 | 1.690 | 1.690 | 1,698 | +0.35(+26.12%) |
May 23, 2017 | 1.700 | 1.700 | 1.340 | 1.340 | 300 | -0.16(-10.67%) |
May 22, 2017 | 1.540 | 1.540 | 1.500 | 1.500 | 486 | -0.04(-2.60%) |
May 19, 2017 | 1.540 | 1.540 | 1.540 | 1.540 | 200 | +0.11(+8.07%) |
May 18, 2017 | 1.425 | 1.425 | 1.425 | 1.425 | 100 | +0.12(+9.62%) |
May 17, 2017 | 1.590 | 1.590 | 1.300 | 1.300 | 1,467 | -0.37(-22.16%) |
May 16, 2017 | 1.720 | 1.720 | 1.340 | 1.670 | 1,385 | +0.33(+24.63%) |
May 15, 2017 | 1.690 | 1.690 | 1.340 | 1.340 | 710 | -0.34(-20.24%) |
May 12, 2017 | 1.350 | 1.700 | 1.350 | 1.680 | 689 | +0.14(+8.74%) |
May 11, 2017 | 1.545 | 1.545 | 1.545 | 1.545 | 100 | -0.21(-11.71%) |
May 09, 2017 | 1.750 | 1.750 | 1.750 | 43 | +0.03(+1.74%) | |
May 08, 2017 | 1.450 | 1.720 | 1.450 | 1.720 | 1,826 | +0.29(+20.70%) |
May 04, 2017 | 1.425 | 1.425 | 1.425 | 1 | -0.07(-5.00%) | |
May 03, 2017 | 1.500 | 1.500 | 1.350 | 1.500 | 550 | +0.00(+0.00%) |
May 02, 2017 | 1.300 | 1.500 | 1.300 | 1.500 | 200 | +0.20(+15.38%) |
May 01, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 655 | -0.06(-4.41%) |
Apr 28, 2017 | 1.750 | 1.750 | 1.360 | 1.360 | 3,899 | -0.38(-21.84%) |
Apr 27, 2017 | 1.345 | 1.740 | 1.345 | 1.740 | 2,100 | +0.37(+27.01%) |
Apr 26, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 600 | -0.09(-6.48%) |
Apr 25, 2017 | 1.670 | 1.670 | 1.465 | 1.465 | 400 | -0.27(-15.80%) |
Apr 24, 2017 | 1.700 | 1.745 | 1.675 | 1.740 | 7,118 | +0.04(+2.35%) |
Apr 21, 2017 | 1.595 | 1.700 | 1.595 | 1.700 | 3,389 | +0.11(+6.92%) |
Apr 20, 2017 | 1.600 | 1.600 | 1.590 | 1.590 | 2,731 | +0.31(+24.22%) |
Apr 19, 2017 | 1.290 | 1.300 | 1.280 | 1.280 | 710 | -0.29(-18.73%) |
Apr 17, 2017 | 1.575 | 1.575 | 1.575 | 0 | -0.10(-5.97%) | |
Apr 13, 2017 | 1.650 | 1.700 | 1.650 | 1.675 | 335 | -0.02(-1.47%) |
Apr 10, 2017 | 1.700 | 1.700 | 1.700 | 30 | +0.10(+6.25%) | |
Apr 07, 2017 | 1.500 | 1.600 | 1.500 | 1.600 | 660 | +0.15(+10.34%) |
Apr 06, 2017 | 1.600 | 1.600 | 1.400 | 1.450 | 1,910 | -0.15(-9.38%) |
Apr 04, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.10(+6.67%) | |
Apr 03, 2017 | 1.600 | 1.600 | 1.500 | 1.500 | 1,470 | -0.10(-6.25%) |
Mar 31, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 150 | +0.05(+3.23%) |
Mar 30, 2017 | 1.550 | 1.550 | 1.520 | 1.550 | 672 | +0.03(+1.97%) |
Mar 29, 2017 | 1.530 | 1.530 | 1.500 | 1.520 | 3,990 | +0.01(+0.66%) |
Mar 28, 2017 | 1.541 | 1.550 | 1.510 | 1.510 | 971 | +0.00(+0.00%) |
Mar 27, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 640 | -0.14(-8.48%) |
Mar 24, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | -0.10(-5.71%) |
Mar 22, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
Mar 21, 2017 | 1.675 | 1.750 | 1.675 | 1.750 | 287 | +0.00(+0.00%) |
Mar 20, 2017 | 1.750 | 1.750 | 1.500 | 1.750 | 13,452 | +0.07(+4.17%) |
Mar 17, 2017 | 1.600 | 1.680 | 1.550 | 1.680 | 2,100 | +0.08(+5.00%) |
Mar 16, 2017 | 1.720 | 1.725 | 1.600 | 1.600 | 4,382 | -0.12(-6.98%) |
Mar 15, 2017 | 1.750 | 1.750 | 1.720 | 1.720 | 200 | +0.02(+1.18%) |
Mar 14, 2017 | 1.660 | 1.750 | 1.620 | 1.700 | 3,527 | +0.05(+3.03%) |
Mar 13, 2017 | 1.647 | 1.650 | 1.647 | 1.650 | 200 | +0.04(+2.48%) |
Mar 08, 2017 | 1.610 | 1.610 | 1.610 | 118 | -0.04(-2.42%) | |
Mar 06, 2017 | 1.650 | 1.650 | 1.650 | 5 | -0.34(-17.09%) | |
Mar 02, 2017 | 1.990 | 1.990 | 1.990 | 150 | +0.00(+0.00%) | |
Mar 01, 2017 | 1.750 | 2.000 | 1.750 | 1.990 | 2,390 | -0.01(-0.50%) |
Feb 28, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 1,685 | +0.01(+0.50%) |
Feb 27, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 755 | -0.01(-0.50%) |
Feb 23, 2017 | 2.000 | 2.000 | 2.000 | 165 | +0.01(+0.50%) | |
Feb 22, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 847 | -0.01(-0.50%) |
Feb 21, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.10(+5.26%) |
Feb 17, 2017 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Feb 15, 2017 | 1.900 | 1.900 | 1.900 | 100 | -0.04(-2.06%) | |
Feb 14, 2017 | 1.880 | 1.940 | 1.880 | 1.940 | 1,663 | +0.24(+14.12%) |
Feb 10, 2017 | 1.700 | 1.700 | 1.700 | 0 | -0.15(-8.11%) | |
Feb 09, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 936 | -0.02(-1.33%) |
Feb 07, 2017 | 1.875 | 1.875 | 1.875 | 0 | -0.12(-6.25%) | |
Feb 06, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | +0.05(+2.56%) |
Feb 03, 2017 | 1.950 | 1.950 | 1.950 | 1.950 | 1,311 | +0.00(+0.00%) |
Feb 02, 2017 | 1.850 | 1.950 | 1.850 | 1.950 | 850 | +0.04(+2.09%) |
Jan 31, 2017 | 1.910 | 1.910 | 1.910 | 51 | +0.01(+0.53%) | |
Jan 30, 2017 | 1.700 | 1.900 | 1.700 | 1.900 | 7,589 | +0.20(+11.76%) |
Jan 27, 2017 | 1.600 | 1.700 | 1.600 | 1.700 | 1,458 | +0.19(+12.58%) |
Jan 26, 2017 | 1.700 | 1.700 | 1.510 | 1.510 | 647 | -0.44(-22.56%) |
Jan 20, 2017 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
Jan 19, 2017 | 1.670 | 2.000 | 1.670 | 2.000 | 2,080 | +0.40(+25.00%) |
Jan 18, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 534 | +0.00(+0.00%) |
Jan 17, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 300 | +0.01(+0.31%) |
Jan 13, 2017 | 1.595 | 1.595 | 1.595 | 0 | -0.08(-5.06%) | |
Jan 12, 2017 | 1.500 | 1.700 | 1.500 | 1.680 | 2,868 | +0.12(+8.04%) |
Jan 11, 2017 | 1.410 | 1.555 | 1.380 | 1.555 | 400 | +0.25(+19.62%) |
Jan 10, 2017 | 1.750 | 1.875 | 1.250 | 1.300 | 5,533 | -0.46(-26.14%) |
Jan 09, 2017 | 1.792 | 1.792 | 1.760 | 1.760 | 510 | -0.16(-8.33%) |
Jan 06, 2017 | 1.920 | 1.920 | 1.920 | 1.920 | 849 | -0.08(-4.00%) |
Jan 05, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 9,860 | +0.00(+0.01%) |
Jan 04, 2017 | 1.950 | 2.010 | 1.720 | 2.000 | 10,272 | +0.31(+18.48%) |
Jan 03, 2017 | 1.500 | 1.688 | 1.500 | 1.688 | 438 | +0.19(+12.53%) |
Dec 30, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.15(-8.89%) | |
Dec 29, 2016 | 1.500 | 1.700 | 1.170 | 1.646 | 3,602 | +0.65(+64.63%) |
Dec 28, 2016 | 0.3000 | 1.500 | 0.3000 | 1.000 | 1,535 | +0.85(+566.67%) |
Dec 27, 2016 | 0.1855 | 0.1855 | 0.1500 | 0.1500 | 2,300 | -1.55(-91.18%) |
Dec 23, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.10(-5.56%) | |
Dec 16, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.20(-10.00%) | |
Dec 15, 2016 | 1.920 | 2.000 | 1.920 | 2.000 | 200 | +0.13(+6.95%) |
Dec 14, 2016 | 1.800 | 1.870 | 1.800 | 1.870 | 706 | +0.07(+3.89%) |
Dec 01, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.20(-10.00%) | |
Nov 30, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.12(+6.67%) |
Nov 28, 2016 | 1.875 | 1.875 | 1.875 | 0 | -0.12(-6.25%) | |
Nov 22, 2016 | 2.000 | 2.000 | 2.000 | 50 | +0.25(+14.29%) | |
Nov 21, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 250 | -0.10(-5.41%) |
Nov 16, 2016 | 1.850 | 1.850 | 1.850 | 86 | -0.05(-2.63%) | |
Nov 15, 2016 | 1.900 | 1.900 | 1.900 | 1.900 | 500 | -0.04(-2.30%) |
Nov 14, 2016 | 2.090 | 2.090 | 1.945 | 1.945 | 615 | -0.06(-2.76%) |
Nov 11, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 550 | +0.25(+14.29%) |
Nov 09, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.18(-9.33%) | |
Nov 08, 2016 | 1.930 | 1.930 | 1.930 | 1.930 | 200 | +0.00(+0.00%) |
Nov 07, 2016 | 1.942 | 1.942 | 1.930 | 1.930 | 390 | -0.07(-3.50%) |
Nov 01, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.25(+14.29%) | |
Oct 31, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 835 | +0.00(+0.00%) |
Oct 28, 2016 | 1.809 | 1.809 | 1.750 | 1.750 | 942 | -0.03(-1.91%) |
Oct 25, 2016 | 1.784 | 1.784 | 1.784 | 0 | -0.06(-3.23%) | |
Oct 24, 2016 | 1.844 | 1.844 | 1.844 | 1.844 | 143 | +0.09(+5.35%) |
Oct 17, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.23(-11.62%) | |
Oct 14, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 188 | -0.27(-12.00%) |
Oct 13, 2016 | 2.150 | 2.250 | 2.150 | 2.250 | 2,472 | +0.14(+6.64%) |
Oct 12, 2016 | 2.110 | 2.110 | 2.110 | 2.110 | 235 | -0.04(-1.86%) |
Oct 11, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 600 | -0.04(-1.83%) |
Oct 10, 2016 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | +0.22(+11.17%) |
Oct 07, 2016 | 2.200 | 2.200 | 1.970 | 1.970 | 614 | -0.28(-12.44%) |
Oct 04, 2016 | 2.250 | 2.250 | 2.250 | 0 | -0.25(-10.00%) | |
Oct 03, 2016 | 2.000 | 2.500 | 2.000 | 2.500 | 1,100 | +0.60(+31.58%) |
Sep 30, 2016 | 1.800 | 1.990 | 1.800 | 1.900 | 1,019 | +0.15(+8.57%) |
Sep 29, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | -0.05(-2.78%) |
Sep 28, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 100 | +0.00(+0.00%) |
Sep 22, 2016 | 1.800 | 1.800 | 1.800 | 0 | +0.25(+16.13%) | |
Sep 21, 2016 | 1.400 | 1.550 | 1.400 | 1.550 | 2,675 | +0.00(+0.00%) |
Sep 16, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Sep 15, 2016 | 1.550 | 1.550 | 1.250 | 1.550 | 1,718 | -0.29(-15.76%) |
Sep 06, 2016 | 1.840 | 1.840 | 1.840 | 51 | +0.00(+0.00%) | |
Sep 02, 2016 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.54%) | |
Aug 31, 2016 | 1.850 | 1.850 | 1.850 | 0 | -0.05(-2.63%) | |
Aug 30, 2016 | 2.000 | 2.000 | 1.900 | 1.900 | 2,481 | -0.10(-5.00%) |
Aug 29, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.50(+33.33%) |
Aug 26, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 115 | -0.50(-25.00%) |
Aug 25, 2016 | 1.860 | 2.000 | 1.860 | 2.000 | 300 | +0.19(+10.62%) |
Aug 24, 2016 | 1.394 | 2.000 | 1.394 | 1.808 | 1,675 | +0.40(+28.23%) |
Aug 23, 2016 | 1.332 | 1.410 | 1.325 | 1.410 | 1,497 | +0.00(+0.00%) |
Aug 22, 2016 | 1.320 | 1.410 | 1.095 | 1.410 | 1,100 | -0.07(-4.44%) |
Aug 19, 2016 | 1.476 | 1.476 | 1.476 | 1.476 | 442 | -0.03(-2.28%) |
Aug 18, 2016 | 1.520 | 1.520 | 1.510 | 1.510 | 607 | -0.29(-16.11%) |
Aug 17, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 215 | +0.00(+0.00%) |
Aug 15, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.03(-1.64%) | |
Aug 11, 2016 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.01%) | |
Aug 10, 2016 | 1.830 | 1.830 | 1.830 | 1.830 | 137 | +0.00(+0.00%) |
Aug 09, 2016 | 1.900 | 1.900 | 1.830 | 1.830 | 277 | +0.00(+0.00%) |