Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.550 | 1.700 | 1.550 | 1.700 | 21,207 | +0.10(+6.25%) |
Jul 28, 2017 | 1.600 | 1.600 | 1.520 | 1.600 | 14,560 | +0.00(+0.00%) |
Jul 27, 2017 | 1.550 | 1.600 | 1.460 | 1.600 | 44,763 | -0.05(-3.03%) |
Jul 26, 2017 | 1.770 | 1.770 | 1.600 | 1.650 | 17,900 | -0.12(-6.78%) |
Jul 25, 2017 | 1.720 | 1.800 | 1.720 | 1.770 | 18,850 | +0.02(+1.14%) |
Jul 24, 2017 | 1.800 | 1.800 | 1.750 | 1.750 | 14,900 | -0.10(-5.41%) |
Jul 21, 2017 | 1.800 | 1.850 | 1.800 | 1.850 | 18,100 | +0.00(+0.00%) |
Jul 20, 2017 | 1.850 | 1.900 | 1.810 | 1.850 | 31,100 | +0.00(+0.00%) |
Jul 19, 2017 | 1.850 | 1.850 | 1.750 | 1.850 | 11,300 | -0.05(-2.63%) |
Jul 18, 2017 | 1.750 | 1.900 | 1.750 | 1.900 | 11,500 | +0.14(+7.95%) |
Jul 17, 2017 | 1.710 | 1.850 | 1.700 | 1.760 | 23,660 | -0.01(-0.56%) |
Jul 14, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 5,100 | +0.08(+4.73%) |
Jul 13, 2017 | 1.810 | 1.810 | 1.680 | 1.690 | 22,248 | -0.21(-11.05%) |
Jul 12, 2017 | 1.800 | 1.900 | 1.800 | 1.900 | 5,100 | +0.00(+0.00%) |
Jul 11, 2017 | 1.950 | 1.950 | 1.850 | 1.900 | 27,700 | -0.10(-5.00%) |
Jul 10, 2017 | 1.980 | 2.000 | 1.980 | 2.000 | 10,900 | -0.01(-0.50%) |
Jul 07, 2017 | 1.850 | 2.010 | 1.850 | 2.010 | 7,500 | +0.11(+5.79%) |
Jul 06, 2017 | 1.850 | 1.900 | 1.850 | 1.900 | 11,250 | +0.05(+2.70%) |
Jul 05, 2017 | 1.910 | 2.000 | 1.850 | 1.850 | 13,830 | -0.20(-9.76%) |
Jul 04, 2017 | 2.070 | 2.070 | 2.050 | 2.050 | 3,200 | -0.02(-0.97%) |
Jul 03, 2017 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 2.100 | 2.100 | 2.070 | 2.070 | 13,838 | -0.03(-1.43%) |
Jun 29, 2017 | 2.040 | 2.100 | 2.040 | 2.100 | 9,500 | +0.05(+2.44%) |
Jun 28, 2017 | 2.010 | 2.050 | 2.010 | 2.050 | 5,220 | +0.03(+1.49%) |
Jun 27, 2017 | 2.020 | 2.020 | 2.020 | 2.020 | 5,000 | -0.08(-3.81%) |
Jun 26, 2017 | 2.020 | 2.100 | 1.940 | 2.100 | 21,400 | +0.02(+0.96%) |
Jun 23, 2017 | 2.060 | 2.080 | 2.030 | 2.080 | 16,235 | +0.06(+2.97%) |
Jun 22, 2017 | 2.040 | 2.040 | 1.930 | 2.020 | 36,686 | +0.01(+0.50%) |
Jun 21, 2017 | 2.120 | 2.120 | 2.010 | 2.010 | 18,500 | -0.10(-4.74%) |
Jun 20, 2017 | 2.000 | 2.110 | 2.000 | 2.110 | 16,500 | +0.11(+5.50%) |
Jun 19, 2017 | 2.060 | 2.100 | 2.000 | 2.000 | 36,550 | -0.10(-4.76%) |
Jun 16, 2017 | 2.150 | 2.150 | 2.100 | 2.100 | 2,000 | -0.05(-2.33%) |
Jun 15, 2017 | 2.150 | 2.150 | 2.140 | 2.150 | 11,800 | +0.00(+0.00%) |
Jun 14, 2017 | 2.100 | 2.150 | 2.100 | 2.150 | 12,105 | +0.01(+0.47%) |
Jun 12, 2017 | 2.140 | 2.140 | 2.140 | 0 | +0.04(+1.90%) | |
Jun 09, 2017 | 2.160 | 2.160 | 2.100 | 2.100 | 17,100 | -0.05(-2.33%) |
Jun 08, 2017 | 2.100 | 2.150 | 2.100 | 2.150 | 63,502 | +0.05(+2.38%) |
Jun 07, 2017 | 2.280 | 2.280 | 2.100 | 2.100 | 22,900 | -0.15(-6.67%) |
Jun 06, 2017 | 2.200 | 2.290 | 2.190 | 2.250 | 15,555 | +0.00(+0.00%) |
Jun 05, 2017 | 2.200 | 2.290 | 2.200 | 2.250 | 67,700 | -0.04(-1.75%) |
Jun 02, 2017 | 2.300 | 2.300 | 2.200 | 2.290 | 7,400 | -0.01(-0.43%) |
Jun 01, 2017 | 2.300 | 2.300 | 2.220 | 2.300 | 8,900 | +0.00(+0.00%) |
May 31, 2017 | 2.300 | 2.300 | 2.200 | 2.300 | 32,205 | +0.01(+0.44%) |
May 30, 2017 | 2.280 | 2.300 | 2.280 | 2.290 | 20,110 | +0.01(+0.44%) |
May 29, 2017 | 2.300 | 2.300 | 2.280 | 2.280 | 18,893 | -0.02(-0.87%) |
May 26, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 270,400 | +0.05(+2.22%) |
May 25, 2017 | 2.300 | 2.300 | 2.250 | 2.250 | 5,200 | -0.05(-2.17%) |
May 24, 2017 | 2.280 | 2.300 | 2.190 | 2.300 | 18,425 | +0.10(+4.55%) |
May 23, 2017 | 2.250 | 2.340 | 2.160 | 2.200 | 152,838 | +0.06(+2.80%) |
May 19, 2017 | 2.040 | 2.240 | 2.000 | 2.140 | 279,800 | +0.14(+7.00%) |
May 17, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.08(+4.17%) | |
May 16, 2017 | 2.100 | 2.170 | 1.920 | 1.920 | 41,492 | -0.26(-11.93%) |
May 15, 2017 | 2.050 | 2.190 | 2.050 | 2.180 | 61,350 | +0.13(+6.34%) |
May 12, 2017 | 1.950 | 2.060 | 1.950 | 2.050 | 353,500 | +0.10(+5.13%) |
May 11, 2017 | 1.850 | 1.980 | 1.850 | 1.950 | 21,320 | +0.10(+5.41%) |
May 10, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | -0.10(-5.13%) |
May 09, 2017 | 1.910 | 1.950 | 1.910 | 1.950 | 10,000 | +0.04(+2.09%) |
May 08, 2017 | 1.950 | 1.950 | 1.910 | 1.910 | 7,300 | +0.01(+0.53%) |
May 05, 2017 | 1.800 | 1.980 | 1.800 | 1.900 | 29,356 | -0.04(-2.06%) |
May 04, 2017 | 1.900 | 1.950 | 1.840 | 1.940 | 32,425 | -0.06(-3.00%) |
May 03, 2017 | 1.950 | 2.000 | 1.950 | 2.000 | 15,950 | -0.02(-0.99%) |
May 02, 2017 | 2.000 | 2.020 | 1.980 | 2.020 | 9,500 | +0.02(+1.00%) |
May 01, 2017 | 2.000 | 2.010 | 2.000 | 2.000 | 18,190 | -0.08(-3.85%) |
Apr 28, 2017 | 1.880 | 2.080 | 1.880 | 2.080 | 32,600 | +0.08(+4.00%) |
Apr 27, 2017 | 1.870 | 2.000 | 1.870 | 2.000 | 24,000 | +0.10(+5.26%) |
Apr 26, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 29,100 | +0.02(+1.06%) |
Apr 25, 2017 | 1.850 | 1.890 | 1.710 | 1.880 | 10,645 | +0.03(+1.62%) |
Apr 24, 2017 | 1.770 | 1.850 | 1.770 | 1.850 | 12,400 | +0.09(+5.11%) |
Apr 21, 2017 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | +0.00(+0.00%) |
Apr 20, 2017 | 1.710 | 1.770 | 1.710 | 1.760 | 8,550 | -0.04(-2.22%) |
Apr 19, 2017 | 1.900 | 1.900 | 1.700 | 1.800 | 41,075 | -0.12(-6.25%) |
Apr 18, 2017 | 2.030 | 2.030 | 1.920 | 1.920 | 22,200 | +0.02(+1.05%) |
Apr 17, 2017 | 2.050 | 2.050 | 1.900 | 1.900 | 18,800 | -0.12(-6.17%) |
Apr 13, 2017 | 2.000 | 2.025 | 1.980 | 2.025 | 24,900 | +0.07(+3.85%) |
Apr 12, 2017 | 1.900 | 2.000 | 1.900 | 1.950 | 41,600 | +0.05(+2.63%) |
Apr 11, 2017 | 2.090 | 2.090 | 1.900 | 1.900 | 56,900 | -0.19(-9.09%) |
Apr 10, 2017 | 2.200 | 2.200 | 1.950 | 2.090 | 112,362 | -0.11(-5.00%) |
Apr 07, 2017 | 2.150 | 2.220 | 2.150 | 2.200 | 96,508 | +0.10(+4.76%) |
Apr 06, 2017 | 2.000 | 2.150 | 2.000 | 2.100 | 41,004 | +0.20(+10.53%) |
Apr 05, 2017 | 1.790 | 1.900 | 1.780 | 1.900 | 279,943 | +0.10(+5.56%) |
Apr 04, 2017 | 1.720 | 1.800 | 1.720 | 1.800 | 45,000 | +0.12(+7.14%) |
Apr 03, 2017 | 1.700 | 1.700 | 1.650 | 1.680 | 20,000 | -0.02(-1.18%) |
Mar 31, 2017 | 1.640 | 1.700 | 1.600 | 1.700 | 38,614 | +0.05(+3.03%) |
Mar 30, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.01(+0.61%) |
Mar 29, 2017 | 1.640 | 1.640 | 1.610 | 1.640 | 3,200 | +0.03(+1.86%) |
Mar 28, 2017 | 1.600 | 1.670 | 1.600 | 1.610 | 34,835 | -0.02(-1.23%) |
Mar 27, 2017 | 1.640 | 1.640 | 1.500 | 1.630 | 10,985 | -0.01(-0.61%) |
Mar 24, 2017 | 1.650 | 1.650 | 1.640 | 1.640 | 3,500 | +0.12(+7.89%) |
Mar 23, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 800 | -0.09(-5.59%) |
Mar 22, 2017 | 1.550 | 1.620 | 1.500 | 1.610 | 8,450 | +0.02(+1.26%) |
Mar 20, 2017 | 1.590 | 1.590 | 1.590 | 75 | +0.15(+10.42%) | |
Mar 17, 2017 | 1.590 | 1.590 | 1.440 | 1.440 | 26,500 | -0.07(-4.64%) |
Mar 16, 2017 | 1.510 | 1.600 | 1.510 | 1.510 | 9,400 | +0.00(+0.00%) |
Mar 15, 2017 | 1.480 | 1.520 | 1.480 | 1.510 | 2,800 | +0.01(+0.67%) |
Mar 14, 2017 | 1.590 | 1.600 | 1.450 | 1.500 | 27,457 | -0.07(-4.46%) |
Mar 13, 2017 | 1.600 | 1.600 | 1.450 | 1.570 | 11,525 | -0.03(-1.88%) |
Mar 10, 2017 | 1.600 | 1.650 | 1.600 | 1.600 | 33,775 | -0.04(-2.44%) |
Mar 09, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 27,400 | -0.06(-3.53%) |
Mar 07, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.13(+8.28%) | |
Mar 06, 2017 | 1.610 | 1.610 | 1.570 | 1.570 | 6,800 | -0.08(-4.85%) |
Mar 03, 2017 | 1.630 | 1.690 | 1.550 | 1.650 | 21,500 | +0.00(+0.00%) |
Mar 02, 2017 | 1.650 | 1.700 | 1.650 | 1.650 | 26,850 | -0.05(-2.94%) |
Mar 01, 2017 | 1.790 | 1.800 | 1.650 | 1.700 | 15,275 | +0.00(+0.00%) |
Feb 28, 2017 | 1.700 | 1.730 | 1.650 | 1.700 | 53,700 | +0.00(+0.00%) |
Feb 27, 2017 | 1.770 | 1.770 | 1.650 | 1.700 | 83,910 | +0.04(+2.41%) |
Feb 24, 2017 | 1.670 | 1.720 | 1.660 | 1.660 | 34,670 | -0.02(-1.19%) |
Feb 23, 2017 | 1.680 | 1.680 | 1.670 | 1.680 | 10,900 | +0.05(+3.07%) |
Feb 22, 2017 | 1.750 | 1.780 | 1.630 | 1.630 | 28,800 | -0.16(-8.94%) |
Feb 21, 2017 | 1.890 | 1.890 | 1.630 | 1.790 | 96,485 | +0.15(+9.15%) |
Feb 17, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.02(+1.23%) | |
Feb 16, 2017 | 1.650 | 1.670 | 1.600 | 1.620 | 37,956 | +0.02(+1.25%) |
Feb 15, 2017 | 1.490 | 1.600 | 1.460 | 1.600 | 44,600 | +0.05(+3.23%) |
Feb 14, 2017 | 1.600 | 1.610 | 1.510 | 1.550 | 33,175 | -0.07(-4.32%) |
Feb 13, 2017 | 1.700 | 1.700 | 1.600 | 1.620 | 94,155 | -0.03(-1.82%) |
Feb 10, 2017 | 1.450 | 1.800 | 1.420 | 1.650 | 252,690 | +0.24(+17.02%) |
Feb 09, 2017 | 1.380 | 1.450 | 1.380 | 1.410 | 89,200 | +0.08(+6.02%) |
Feb 08, 2017 | 1.180 | 1.330 | 1.180 | 1.330 | 160,100 | +0.14(+11.76%) |
Feb 07, 2017 | 1.160 | 1.190 | 1.160 | 1.190 | 9,000 | +0.04(+3.48%) |
Feb 06, 2017 | 1.150 | 1.160 | 1.130 | 1.150 | 17,260 | -0.01(-0.86%) |
Feb 03, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 14,500 | -0.03(-2.52%) |
Feb 02, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 2,100 | +0.00(+0.00%) |
Feb 01, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 2,800 | +0.00(+0.00%) |
Jan 31, 2017 | 1.190 | 1.190 | 1.130 | 1.190 | 68,700 | +0.07(+6.25%) |
Jan 30, 2017 | 1.200 | 1.200 | 1.120 | 1.120 | 26,800 | -0.07(-5.88%) |
Jan 27, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 6,000 | +0.00(+0.00%) |
Jan 26, 2017 | 1.120 | 1.190 | 1.100 | 1.190 | 553,600 | +0.09(+8.18%) |
Jan 25, 2017 | 1.190 | 1.190 | 1.100 | 1.100 | 8,500 | -0.12(-9.84%) |
Jan 24, 2017 | 1.190 | 1.220 | 1.150 | 1.220 | 16,000 | +0.04(+3.39%) |
Jan 23, 2017 | 1.140 | 1.240 | 1.130 | 1.180 | 39,500 | +0.04(+3.51%) |
Jan 20, 2017 | 1.140 | 1.140 | 1.140 | 1.140 | 35,300 | -0.01(-0.87%) |
Jan 19, 2017 | 1.160 | 1.160 | 1.140 | 1.150 | 12,500 | -0.02(-1.71%) |
Jan 18, 2017 | 1.170 | 1.170 | 1.170 | 1.170 | 5,600 | +0.00(+0.00%) |
Jan 17, 2017 | 1.170 | 1.170 | 1.170 | 1.170 | 10,000 | +0.00(+0.00%) |
Jan 16, 2017 | 1.160 | 1.170 | 1.160 | 1.170 | 3,500 | +0.04(+3.54%) |
Jan 13, 2017 | 1.140 | 1.140 | 1.130 | 1.130 | 2,400 | -0.01(-0.88%) |
Jan 12, 2017 | 1.240 | 1.240 | 1.140 | 1.140 | 13,800 | -0.10(-8.06%) |
Jan 11, 2017 | 1.240 | 1.240 | 1.240 | 1.240 | 7,100 | +0.00(+0.00%) |
Jan 10, 2017 | 1.240 | 1.240 | 1.240 | 1.240 | 1,200 | +0.00(+0.00%) |
Jan 09, 2017 | 1.230 | 1.250 | 1.230 | 1.240 | 23,200 | +0.01(+0.81%) |
Jan 06, 2017 | 1.240 | 1.260 | 1.200 | 1.230 | 37,150 | -0.03(-2.38%) |
Jan 05, 2017 | 1.180 | 1.260 | 1.180 | 1.260 | 54,300 | +0.08(+6.78%) |
Jan 04, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 40,200 | +0.03(+2.61%) |
Jan 03, 2017 | 1.150 | 1.150 | 1.110 | 1.150 | 7,780 | -0.04(-3.36%) |
Dec 29, 2016 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
Dec 28, 2016 | 1.190 | 1.200 | 1.190 | 1.190 | 4,200 | +0.00(+0.00%) |