Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.329 | 2.390 | 2.061 | 2.204 | 4,938 | +0.12(+5.98%) |
Aug 30, 2017 | 2.100 | 2.100 | 2.079 | 2.080 | 6,279 | +0.01(+0.48%) |
Aug 29, 2017 | 2.063 | 2.070 | 2.059 | 2.070 | 18,847 | +0.00(+0.00%) |
Aug 28, 2017 | 2.050 | 2.090 | 2.000 | 2.070 | 5,740 | +0.01(+0.49%) |
Aug 25, 2017 | 2.040 | 2.060 | 2.040 | 2.060 | 2,677 | +0.03(+1.48%) |
Aug 24, 2017 | 2.060 | 2.060 | 2.030 | 2.030 | 2,515 | -0.03(-1.46%) |
Aug 23, 2017 | 2.070 | 2.070 | 2.060 | 2.060 | 844 | +0.00(+0.00%) |
Aug 22, 2017 | 2.100 | 2.117 | 2.060 | 2.060 | 2,613 | -0.02(-0.96%) |
Aug 21, 2017 | 2.090 | 2.090 | 2.040 | 2.080 | 4,362 | +0.02(+0.97%) |
Aug 18, 2017 | 2.071 | 2.130 | 2.060 | 2.060 | 5,351 | +0.01(+0.49%) |
Aug 17, 2017 | 2.180 | 2.290 | 2.050 | 2.050 | 33,661 | -0.12(-5.53%) |
Aug 16, 2017 | 2.080 | 2.170 | 2.080 | 2.170 | 4,778 | +0.10(+4.83%) |
Aug 15, 2017 | 2.120 | 2.120 | 2.030 | 2.070 | 13,486 | -0.05(-2.36%) |
Aug 14, 2017 | 2.070 | 2.187 | 2.030 | 2.120 | 35,121 | +0.06(+2.91%) |
Aug 11, 2017 | 2.110 | 2.247 | 2.050 | 2.060 | 41,280 | -0.01(-0.48%) |
Aug 10, 2017 | 2.187 | 2.187 | 2.070 | 2.070 | 16,545 | -0.06(-2.82%) |
Aug 09, 2017 | 2.140 | 2.240 | 2.050 | 2.130 | 15,683 | +0.04(+1.71%) |
Aug 08, 2017 | 2.180 | 2.193 | 2.094 | 2.094 | 3,523 | -0.09(-3.94%) |
Aug 07, 2017 | 2.151 | 2.190 | 2.151 | 2.180 | 4,793 | +0.02(+0.93%) |
Aug 04, 2017 | 2.160 | 2.090 | 2.160 | 24,235 | +0.03(+1.41%) | |
Aug 03, 2017 | 2.014 | 2.130 | 2.014 | 2.130 | 31,194 | +0.10(+4.93%) |
Aug 02, 2017 | 2.000 | 2.097 | 2.000 | 2.030 | 11,169 | +0.02(+1.00%) |
Aug 01, 2017 | 2.034 | 2.120 | 2.010 | 2.010 | 4,038 | -0.07(-3.37%) |
Jul 31, 2017 | 2.101 | 2.230 | 2.010 | 2.080 | 19,264 | -0.02(-0.95%) |
Jul 28, 2017 | 2.230 | 2.230 | 2.100 | 2.100 | 20,309 | -0.09(-3.93%) |
Jul 27, 2017 | 2.240 | 2.350 | 2.137 | 2.186 | 86,475 | -0.05(-2.41%) |
Jul 26, 2017 | 2.313 | 2.313 | 2.190 | 2.240 | 18,441 | -0.04(-1.75%) |
Jul 25, 2017 | 2.290 | 2.320 | 2.270 | 2.280 | 8,542 | -0.01(-0.44%) |
Jul 24, 2017 | 2.270 | 2.337 | 2.270 | 2.290 | 18,389 | +0.03(+1.33%) |
Jul 21, 2017 | 2.270 | 2.380 | 2.240 | 2.260 | 24,966 | -0.04(-1.74%) |
Jul 20, 2017 | 2.330 | 2.380 | 2.240 | 2.300 | 70,135 | -0.03(-1.29%) |
Jul 19, 2017 | 2.440 | 2.516 | 2.210 | 2.330 | 81,598 | -0.11(-4.51%) |
Jul 18, 2017 | 2.350 | 2.559 | 2.200 | 2.440 | 51,292 | +0.08(+3.39%) |
Jul 17, 2017 | 2.600 | 2.600 | 2.320 | 2.360 | 44,223 | -0.28(-10.61%) |
Jul 14, 2017 | 2.550 | 2.670 | 2.550 | 2.640 | 10,449 | +0.11(+4.35%) |
Jul 13, 2017 | 2.490 | 2.690 | 2.380 | 2.530 | 11,764 | +0.14(+6.07%) |
Jul 12, 2017 | 2.290 | 2.520 | 2.290 | 2.385 | 78,228 | +0.09(+3.70%) |
Jul 11, 2017 | 2.410 | 2.433 | 2.250 | 2.300 | 89,799 | -0.11(-4.56%) |
Jul 10, 2017 | 2.520 | 2.670 | 2.400 | 2.410 | 18,599 | -0.11(-4.37%) |
Jul 07, 2017 | 2.680 | 2.750 | 2.500 | 2.520 | 12,916 | -0.14(-5.26%) |
Jul 06, 2017 | 2.720 | 2.750 | 2.660 | 2.660 | 16,135 | -0.08(-2.92%) |
Jul 05, 2017 | 2.750 | 2.820 | 2.610 | 2.740 | 20,500 | -0.04(-1.44%) |
Jul 03, 2017 | 2.800 | 2.910 | 2.610 | 2.780 | 3,405 | -0.11(-3.81%) |
Jun 30, 2017 | 2.510 | 2.890 | 2.510 | 2.890 | 35,320 | +0.39(+15.60%) |
Jun 29, 2017 | 2.490 | 2.630 | 2.440 | 2.500 | 59,772 | -0.09(-3.47%) |
Jun 28, 2017 | 2.730 | 2.730 | 2.530 | 2.590 | 54,383 | -0.12(-4.52%) |
Jun 27, 2017 | 2.800 | 2.889 | 2.650 | 2.713 | 38,959 | -0.16(-5.48%) |
Jun 26, 2017 | 2.950 | 2.950 | 2.800 | 2.870 | 9,513 | -0.05(-1.71%) |
Jun 23, 2017 | 2.990 | 2.990 | 2.600 | 2.920 | 107,743 | +0.03(+1.04%) |
Jun 22, 2017 | 2.920 | 3.135 | 2.610 | 2.890 | 180,680 | +0.12(+4.33%) |
Jun 21, 2017 | 2.810 | 3.460 | 2.750 | 2.770 | 399,790 | +0.05(+1.84%) |
Jun 20, 2017 | 2.510 | 2.910 | 2.450 | 2.720 | 203,577 | +0.27(+11.02%) |
Jun 19, 2017 | 2.360 | 2.500 | 2.330 | 2.450 | 67,450 | +0.23(+10.36%) |
Jun 16, 2017 | 2.440 | 2.440 | 2.150 | 2.220 | 67,820 | -0.20(-8.26%) |
Jun 15, 2017 | 2.150 | 2.500 | 2.120 | 2.420 | 148,330 | +0.30(+14.37%) |
Jun 14, 2017 | 2.100 | 2.164 | 2.038 | 2.116 | 7,330 | +0.02(+0.91%) |
Jun 13, 2017 | 2.130 | 2.196 | 1.950 | 2.097 | 66,076 | -0.01(-0.62%) |
Jun 12, 2017 | 1.980 | 2.136 | 1.980 | 2.110 | 70,705 | +0.16(+8.21%) |
Jun 09, 2017 | 1.990 | 1.990 | 1.950 | 1.950 | 1,841 | -0.01(-0.64%) |
Jun 08, 2017 | 1.959 | 1.963 | 1.950 | 1.963 | 758 | +0.01(+0.64%) |
Jun 07, 2017 | 2.000 | 2.000 | 1.861 | 1.950 | 5,661 | -0.04(-2.00%) |
Jun 06, 2017 | 2.000 | 2.000 | 1.840 | 1.990 | 3,560 | -0.01(-0.50%) |
Jun 05, 2017 | 1.960 | 2.000 | 1.959 | 2.000 | 4,630 | +0.07(+3.63%) |
Jun 02, 2017 | 1.902 | 1.930 | 1.880 | 1.930 | 956 | +0.04(+2.39%) |
Jun 01, 2017 | 1.900 | 1.900 | 1.885 | 1.885 | 3,386 | -0.07(-3.83%) |
May 31, 2017 | 1.940 | 1.960 | 1.910 | 1.960 | 9,248 | +0.04(+2.08%) |
May 30, 2017 | 1.940 | 1.980 | 1.910 | 1.920 | 44,549 | +0.02(+1.05%) |
May 26, 2017 | 1.920 | 1.920 | 1.900 | 1.900 | 661 | +0.03(+1.60%) |
May 25, 2017 | 1.840 | 1.870 | 1.814 | 1.870 | 10,734 | +0.02(+1.08%) |
May 24, 2017 | 1.850 | 1.879 | 1.780 | 1.850 | 24,114 | +0.00(+0.00%) |
May 23, 2017 | 1.893 | 1.930 | 1.850 | 1.850 | 5,336 | +0.00(+0.00%) |
May 22, 2017 | 1.781 | 1.850 | 1.781 | 1.850 | 6,205 | +0.01(+0.54%) |
May 19, 2017 | 1.920 | 1.920 | 1.800 | 1.840 | 5,954 | -0.08(-4.17%) |
May 18, 2017 | 1.940 | 1.940 | 1.861 | 1.920 | 3,005 | +0.02(+1.05%) |
May 17, 2017 | 1.961 | 1.961 | 1.900 | 1.900 | 2,292 | -0.07(-3.55%) |
May 16, 2017 | 1.820 | 1.976 | 1.700 | 1.970 | 39,515 | +0.26(+15.20%) |
May 15, 2017 | 1.902 | 1.940 | 1.640 | 1.710 | 65,649 | -0.23(-11.86%) |
May 12, 2017 | 1.940 | 1.940 | 1.940 | 1.940 | 126 | -0.03(-1.31%) |
May 11, 2017 | 1.860 | 1.966 | 1.850 | 1.966 | 3,465 | +0.08(+4.01%) |
May 10, 2017 | 1.966 | 1.966 | 1.890 | 1.890 | 4,142 | -0.03(-1.56%) |
May 09, 2017 | 1.880 | 1.960 | 1.850 | 1.920 | 17,467 | +0.14(+7.59%) |
May 08, 2017 | 1.770 | 1.889 | 1.770 | 1.784 | 1,614 | +0.01(+0.82%) |
May 05, 2017 | 1.550 | 1.800 | 1.550 | 1.770 | 42,072 | +0.17(+10.62%) |
May 04, 2017 | 1.600 | 1.697 | 1.540 | 1.600 | 8,524 | -0.01(-0.62%) |
May 03, 2017 | 1.680 | 1.694 | 1.530 | 1.610 | 19,850 | -0.08(-4.73%) |
May 02, 2017 | 1.760 | 1.800 | 1.580 | 1.690 | 54,803 | -0.07(-3.98%) |
May 01, 2017 | 1.800 | 1.800 | 1.760 | 1.760 | 624 | -0.04(-2.32%) |
Apr 28, 2017 | 1.830 | 1.840 | 1.802 | 1.802 | 12,499 | -0.02(-1.00%) |
Apr 27, 2017 | 1.870 | 1.940 | 1.771 | 1.820 | 42,911 | -0.16(-8.08%) |
Apr 26, 2017 | 1.930 | 1.980 | 1.840 | 1.980 | 34,816 | +0.08(+4.21%) |
Apr 25, 2017 | 1.917 | 1.940 | 1.890 | 1.900 | 6,365 | -0.02(-1.04%) |
Apr 24, 2017 | 1.880 | 2.010 | 1.800 | 1.920 | 17,624 | +0.02(+1.05%) |
Apr 21, 2017 | 2.040 | 2.040 | 1.880 | 1.900 | 23,557 | -0.07(-3.55%) |
Apr 20, 2017 | 2.040 | 2.050 | 1.970 | 1.970 | 5,696 | +0.01(+0.51%) |
Apr 19, 2017 | 2.040 | 2.100 | 1.950 | 1.960 | 16,706 | -0.04(-2.00%) |
Apr 18, 2017 | 2.000 | 2.040 | 2.000 | 2.000 | 7,351 | +0.01(+0.50%) |
Apr 17, 2017 | 1.990 | 2.040 | 1.990 | 1.990 | 2,299 | +0.01(+0.51%) |
Apr 13, 2017 | 1.970 | 1.987 | 1.970 | 1.980 | 2,261 | +0.01(+0.51%) |
Apr 12, 2017 | 2.000 | 2.000 | 1.970 | 1.970 | 3,642 | +0.00(+0.00%) |
Apr 11, 2017 | 2.040 | 2.040 | 1.970 | 1.970 | 1,743 | -0.03(-1.42%) |
Apr 10, 2017 | 2.010 | 2.044 | 1.998 | 1.998 | 1,542 | -0.04(-1.87%) |
Apr 07, 2017 | 2.050 | 2.050 | 1.990 | 2.037 | 7,789 | +0.06(+2.85%) |
Apr 06, 2017 | 1.920 | 2.070 | 1.920 | 1.980 | 31,410 | +0.05(+2.52%) |
Apr 05, 2017 | 1.960 | 1.960 | 1.931 | 1.931 | 1,905 | -0.03(-1.46%) |
Apr 04, 2017 | 2.050 | 2.050 | 1.920 | 1.960 | 14,541 | -0.10(-4.85%) |
Apr 03, 2017 | 2.060 | 2.060 | 2.050 | 2.060 | 338 | +0.09(+4.57%) |
Mar 30, 2017 | 1.970 | 1.970 | 1.970 | 30 | +0.02(+1.03%) | |
Mar 29, 2017 | 1.960 | 1.971 | 1.950 | 1.950 | 1,350 | -0.01(-0.51%) |
Mar 28, 2017 | 1.990 | 1.990 | 1.928 | 1.960 | 1,769 | -0.04(-2.14%) |
Mar 27, 2017 | 2.000 | 2.003 | 2.000 | 2.003 | 2,261 | -0.03(-1.33%) |
Mar 24, 2017 | 2.046 | 2.046 | 2.030 | 2.030 | 535 | +0.06(+3.05%) |
Mar 23, 2017 | 1.999 | 2.080 | 1.970 | 1.970 | 5,877 | -0.01(-0.51%) |
Mar 22, 2017 | 1.980 | 1.990 | 1.916 | 1.980 | 2,348 | +0.00(+0.01%) |
Mar 21, 2017 | 1.970 | 2.000 | 1.960 | 1.980 | 9,817 | +0.01(+0.50%) |
Mar 20, 2017 | 2.080 | 2.080 | 1.970 | 1.970 | 20,837 | +0.03(+1.55%) |
Mar 17, 2017 | 1.950 | 2.090 | 1.810 | 1.940 | 52,976 | +0.07(+3.74%) |
Mar 16, 2017 | 1.901 | 1.910 | 1.810 | 1.870 | 14,885 | -0.07(-3.39%) |
Mar 15, 2017 | 1.950 | 1.950 | 1.936 | 1.936 | 4,478 | -0.01(-0.74%) |
Mar 14, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 3,755 | +0.02(+0.89%) |
Mar 13, 2017 | 1.850 | 2.120 | 1.850 | 1.933 | 1,607 | +0.10(+5.62%) |
Mar 10, 2017 | 1.950 | 1.950 | 1.820 | 1.830 | 7,793 | -0.03(-1.61%) |
Mar 09, 2017 | 1.970 | 1.970 | 1.820 | 1.860 | 44,967 | -0.07(-3.63%) |
Mar 08, 2017 | 2.020 | 2.037 | 1.860 | 1.930 | 13,946 | -0.07(-3.50%) |
Mar 07, 2017 | 2.000 | 2.210 | 2.000 | 2.000 | 99,355 | +0.03(+1.42%) |
Mar 06, 2017 | 2.090 | 2.090 | 1.750 | 1.972 | 21,988 | -0.10(-4.73%) |
Mar 03, 2017 | 1.870 | 2.460 | 1.870 | 2.070 | 219,214 | +0.23(+12.49%) |
Mar 02, 2017 | 1.850 | 1.910 | 1.840 | 1.840 | 9,682 | -0.01(-0.54%) |
Mar 01, 2017 | 1.810 | 1.900 | 1.810 | 1.850 | 4,306 | -0.03(-1.60%) |
Feb 28, 2017 | 1.990 | 1.990 | 1.830 | 1.880 | 13,582 | -0.10(-5.05%) |
Feb 27, 2017 | 2.020 | 2.063 | 1.930 | 1.980 | 23,484 | -0.07(-3.41%) |
Feb 24, 2017 | 2.030 | 2.060 | 2.006 | 2.050 | 27,105 | -0.01(-0.49%) |
Feb 23, 2017 | 2.165 | 2.180 | 2.020 | 2.060 | 18,037 | +0.05(+2.49%) |
Feb 22, 2017 | 2.100 | 2.155 | 2.000 | 2.010 | 26,003 | -0.07(-3.37%) |
Feb 21, 2017 | 2.190 | 2.190 | 2.070 | 2.080 | 29,972 | -0.16(-7.14%) |
Feb 17, 2017 | 2.240 | 2.240 | 2.240 | 0 | +0.15(+7.18%) | |
Feb 16, 2017 | 2.250 | 2.250 | 2.090 | 2.090 | 20,181 | -0.11(-5.00%) |
Feb 15, 2017 | 2.300 | 2.300 | 2.070 | 2.200 | 69,754 | -0.11(-4.65%) |
Feb 14, 2017 | 2.120 | 2.800 | 2.120 | 2.307 | 606,798 | +0.14(+6.33%) |
Feb 13, 2017 | 2.140 | 2.170 | 2.140 | 2.170 | 508 | -0.01(-0.46%) |
Feb 10, 2017 | 2.142 | 2.300 | 2.075 | 2.180 | 17,006 | +0.04(+1.87%) |
Feb 09, 2017 | 2.050 | 2.150 | 2.050 | 2.140 | 34,219 | +0.08(+3.88%) |
Feb 08, 2017 | 2.050 | 2.090 | 2.050 | 2.060 | 1,060 | +0.03(+1.48%) |
Feb 07, 2017 | 2.030 | 2.069 | 2.030 | 2.030 | 7,214 | -0.05(-2.40%) |
Feb 06, 2017 | 2.050 | 2.080 | 2.030 | 2.080 | 4,111 | +0.00(+0.00%) |
Feb 03, 2017 | 2.013 | 2.090 | 2.013 | 2.080 | 2,344 | +0.07(+3.48%) |
Feb 02, 2017 | 2.100 | 2.100 | 2.010 | 2.010 | 24,933 | -0.07(-3.37%) |
Feb 01, 2017 | 2.162 | 2.200 | 2.073 | 2.080 | 27,956 | -0.15(-6.73%) |
Jan 31, 2017 | 2.090 | 2.280 | 2.070 | 2.230 | 143,035 | +0.16(+7.73%) |
Jan 30, 2017 | 2.100 | 2.100 | 2.070 | 2.070 | 11,323 | -0.06(-2.82%) |
Jan 27, 2017 | 2.110 | 2.200 | 2.070 | 2.130 | 19,970 | +0.03(+1.43%) |
Jan 26, 2017 | 2.070 | 2.100 | 2.070 | 2.100 | 2,770 | -0.01(-0.47%) |
Jan 25, 2017 | 2.090 | 2.110 | 2.068 | 2.110 | 6,717 | +0.02(+0.96%) |
Jan 24, 2017 | 2.071 | 2.120 | 2.071 | 2.090 | 4,331 | +0.00(+0.00%) |
Jan 23, 2017 | 2.090 | 2.100 | 2.072 | 2.090 | 6,275 | -0.01(-0.48%) |
Jan 20, 2017 | 2.063 | 2.240 | 2.063 | 2.100 | 1,962 | +0.01(+0.48%) |
Jan 19, 2017 | 2.204 | 2.317 | 2.060 | 2.090 | 12,341 | -0.09(-4.13%) |
Jan 18, 2017 | 2.098 | 2.215 | 2.090 | 2.180 | 14,108 | +0.09(+4.31%) |
Jan 17, 2017 | 2.129 | 2.340 | 2.060 | 2.090 | 57,634 | -0.06(-2.79%) |
Jan 13, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.14(+6.97%) | |
Jan 12, 2017 | 2.143 | 2.143 | 2.010 | 2.010 | 25,720 | -0.17(-7.80%) |
Jan 11, 2017 | 2.440 | 2.440 | 2.141 | 2.180 | 70,793 | -0.27(-11.02%) |
Jan 10, 2017 | 2.212 | 2.730 | 2.212 | 2.450 | 262,478 | +0.24(+10.86%) |
Jan 09, 2017 | 2.170 | 2.270 | 2.070 | 2.210 | 103,924 | +0.07(+3.19%) |
Jan 06, 2017 | 2.100 | 2.630 | 2.080 | 2.142 | 201,067 | +0.06(+2.97%) |
Jan 05, 2017 | 2.056 | 2.090 | 2.056 | 2.080 | 2,215 | +0.02(+0.97%) |
Jan 04, 2017 | 2.040 | 2.100 | 2.040 | 2.060 | 3,584 | +0.00(+0.00%) |
Jan 03, 2017 | 2.020 | 2.130 | 2.000 | 2.060 | 1,380 | +0.06(+2.92%) |
Dec 30, 2016 | 2.002 | 2.002 | 2.002 | 0 | -0.13(-5.89%) | |
Dec 29, 2016 | 2.220 | 2.250 | 1.900 | 2.127 | 24,321 | -0.08(-3.76%) |
Dec 28, 2016 | 2.360 | 2.360 | 2.210 | 2.210 | 2,906 | -0.20(-8.30%) |
Dec 27, 2016 | 2.465 | 2.465 | 2.220 | 2.410 | 8,873 | +0.19(+8.56%) |
Dec 23, 2016 | 2.220 | 2.220 | 2.220 | 0 | -0.08(-3.48%) | |
Dec 22, 2016 | 2.240 | 2.300 | 2.210 | 2.300 | 3,895 | +0.10(+4.54%) |
Dec 21, 2016 | 2.230 | 2.310 | 2.200 | 2.200 | 3,496 | -0.05(-2.22%) |
Dec 20, 2016 | 2.260 | 2.260 | 2.230 | 2.250 | 2,124 | +0.03(+1.35%) |
Dec 19, 2016 | 2.240 | 2.310 | 2.200 | 2.220 | 9,188 | +0.02(+0.91%) |
Dec 16, 2016 | 2.400 | 2.400 | 2.130 | 2.200 | 6,164 | -0.02(-0.90%) |
Dec 15, 2016 | 2.270 | 2.310 | 2.100 | 2.220 | 11,060 | -0.07(-3.06%) |
Dec 14, 2016 | 2.450 | 2.450 | 2.200 | 2.290 | 21,044 | -0.06(-2.55%) |
Dec 13, 2016 | 2.360 | 2.500 | 2.260 | 2.350 | 18,015 | -0.11(-4.47%) |
Dec 12, 2016 | 2.501 | 2.660 | 2.310 | 2.460 | 15,182 | -0.23(-8.55%) |
Dec 09, 2016 | 2.670 | 2.800 | 2.630 | 2.690 | 24,907 | -0.10(-3.58%) |
Dec 08, 2016 | 2.794 | 2.890 | 2.515 | 2.790 | 36,109 | +0.14(+5.28%) |