Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.900 | 1.900 | 1.850 | 1.896 | 5,445 | -0.00(-0.23%) |
Apr 27, 2017 | 1.850 | 1.900 | 1.850 | 1.900 | 1,310 | +0.05(+2.70%) |
Apr 26, 2017 | 1.854 | 1.854 | 1.850 | 1.850 | 1,065 | -0.08(-4.26%) |
Apr 25, 2017 | 1.850 | 1.932 | 1.850 | 1.932 | 1,138 | -0.02(-0.81%) |
Apr 24, 2017 | 1.850 | 1.948 | 1.850 | 1.948 | 380 | -0.01(-0.42%) |
Apr 20, 2017 | 1.956 | 1.956 | 1.956 | 0 | -0.00(-0.19%) | |
Apr 19, 2017 | 1.960 | 1.960 | 1.960 | 1.960 | 675 | -0.01(-0.38%) |
Apr 17, 2017 | 1.968 | 85 | -0.02(-1.13%) | |||
Apr 13, 2017 | 1.966 | 2.000 | 1.893 | 1.990 | 1,363 | -0.01(-0.50%) |
Apr 12, 2017 | 2.000 | 2.000 | 1.949 | 2.000 | 1,727 | +0.04(+2.04%) |
Apr 11, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 1,634 | -0.00(-0.20%) |
Apr 10, 2017 | 1.960 | 1.964 | 1.960 | 1.964 | 451 | -0.04(-1.81%) |
Apr 07, 2017 | 1.990 | 2.000 | 1.950 | 2.000 | 5,264 | +0.02(+1.01%) |
Apr 05, 2017 | 1.980 | 10 | -0.02(-1.00%) | |||
Apr 04, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 1,886 | +0.06(+3.09%) |
Apr 03, 2017 | 2.040 | 2.040 | 1.940 | 1.940 | 600 | -0.02(-1.02%) |
Mar 31, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 3,200 | -0.04(-2.00%) |
Mar 29, 2017 | 2.000 | 150 | +0.01(+0.50%) | |||
Mar 28, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 633 | +0.05(+2.34%) |
Mar 24, 2017 | 1.944 | 125 | +0.14(+8.03%) | |||
Mar 23, 2017 | 1.865 | 1.880 | 1.622 | 1.800 | 2,650 | -0.18(-9.09%) |
Mar 22, 2017 | 2.045 | 2.045 | 1.980 | 1.980 | 266 | -0.05(-2.25%) |
Mar 21, 2017 | 2.026 | 2.026 | 2.026 | 2.026 | 137 | +0.08(+3.88%) |
Mar 20, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 480 | -0.07(-3.47%) |
Mar 17, 2017 | 2.020 | 2.120 | 1.924 | 2.020 | 1,880 | -0.13(-5.96%) |
Mar 16, 2017 | 1.960 | 2.150 | 1.850 | 2.148 | 3,581 | +0.18(+9.04%) |
Mar 15, 2017 | 2.000 | 2.100 | 1.950 | 1.970 | 2,493 | +0.08(+4.23%) |
Mar 14, 2017 | 1.900 | 1.900 | 1.890 | 1.890 | 389 | -0.07(-3.57%) |
Mar 13, 2017 | 1.850 | 1.960 | 1.850 | 1.960 | 3,546 | +0.13(+7.10%) |
Mar 10, 2017 | 1.890 | 1.900 | 1.770 | 1.830 | 7,662 | -0.12(-6.15%) |
Mar 09, 2017 | 2.040 | 2.170 | 1.730 | 1.950 | 15,892 | -0.05(-2.50%) |
Mar 08, 2017 | 2.070 | 2.070 | 2.000 | 2.000 | 5,134 | -0.08(-3.85%) |
Mar 06, 2017 | 2.080 | 1 | -0.08(-3.70%) | |||
Mar 03, 2017 | 2.160 | 2.160 | 2.160 | 2.160 | 430 | +0.45(+26.32%) |
Mar 02, 2017 | 1.800 | 1.898 | 1.710 | 1.710 | 3,094 | -0.14(-7.55%) |
Mar 01, 2017 | 1.800 | 1.850 | 1.800 | 1.850 | 1,549 | +0.05(+2.76%) |
Feb 28, 2017 | 1.790 | 1.800 | 1.580 | 1.800 | 1,444 | +0.02(+1.19%) |
Feb 27, 2017 | 2.010 | 2.100 | 1.779 | 1.779 | 1,381 | -0.18(-9.24%) |
Feb 24, 2017 | 2.040 | 2.073 | 1.960 | 1.960 | 4,169 | -0.05(-2.49%) |
Feb 23, 2017 | 1.930 | 2.010 | 1.830 | 2.010 | 6,312 | +0.05(+2.55%) |
Feb 22, 2017 | 2.036 | 2.036 | 1.940 | 1.960 | 923 | -0.07(-3.45%) |
Feb 21, 2017 | 2.030 | 2.030 | 2.030 | 2.030 | 179 | -0.10(-4.69%) |
Feb 17, 2017 | 2.130 | 2.130 | 2.130 | 0 | +0.09(+4.67%) | |
Feb 16, 2017 | 2.210 | 2.210 | 2.020 | 2.035 | 2,890 | -0.17(-7.92%) |
Feb 15, 2017 | 2.210 | 2.210 | 2.210 | 2.210 | 2,740 | +0.03(+1.38%) |
Feb 10, 2017 | 2.180 | 8 | +0.21(+10.83%) | |||
Feb 09, 2017 | 1.967 | 1.967 | 1.967 | 1.967 | 261 | -0.13(-6.36%) |
Feb 03, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.18(+9.40%) | |
Feb 02, 2017 | 2.190 | 2.190 | 1.920 | 1.920 | 2,802 | -0.24(-11.29%) |
Jan 24, 2017 | 2.164 | 8 | +0.03(+1.62%) | |||
Jan 20, 2017 | 2.130 | 2.130 | 2.130 | 0 | -0.11(-4.91%) | |
Jan 18, 2017 | 2.240 | 29 | +0.09(+4.19%) | |||
Jan 13, 2017 | 2.150 | 20 | +0.00(+0.00%) | |||
Jan 12, 2017 | 2.180 | 2.180 | 2.150 | 2.150 | 205 | +0.00(+0.00%) |
Jan 10, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
Jan 05, 2017 | 2.150 | 44 | -0.08(-3.59%) | |||
Jan 04, 2017 | 2.250 | 2.290 | 2.230 | 2.230 | 1,720 | -0.03(-1.33%) |
Jan 03, 2017 | 2.260 | 2.260 | 2.260 | 2.260 | 3,612 | +0.01(+0.44%) |
Dec 30, 2016 | 2.250 | 2.250 | 2.250 | 0 | +0.04(+1.81%) | |
Dec 29, 2016 | 2.210 | 2.210 | 2.210 | 2.210 | 143 | +0.01(+0.45%) |
Dec 27, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) | |
Dec 23, 2016 | 2.150 | 2.150 | 2.150 | 0 | -0.09(-4.02%) | |
Dec 21, 2016 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) | |
Dec 20, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 100 | +0.00(+0.00%) |
Dec 19, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 200 | +0.00(+0.00%) |
Dec 16, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 578 | -0.01(-0.44%) |
Dec 15, 2016 | 2.160 | 2.250 | 2.160 | 2.250 | 1,238 | +0.03(+1.35%) |
Dec 14, 2016 | 2.240 | 2.240 | 2.220 | 2.220 | 5,271 | +0.07(+3.26%) |
Dec 13, 2016 | 2.160 | 2.160 | 2.150 | 2.150 | 1,790 | -0.00(-0.00%) |
Dec 12, 2016 | 2.190 | 2.190 | 2.150 | 2.150 | 322 | -0.05(-2.26%) |
Dec 09, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 326 | +0.05(+2.32%) |
Dec 08, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 193 | -0.04(-1.97%) |
Dec 02, 2016 | 2.193 | 2.193 | 2.193 | 0 | -0.00(-0.16%) | |
Nov 29, 2016 | 2.197 | 31 | +0.03(+1.29%) | |||
Nov 28, 2016 | 2.169 | 2.169 | 2.169 | 2.169 | 271 | +0.02(+0.87%) |
Nov 23, 2016 | 2.150 | 1 | +0.00(+0.00%) | |||
Nov 18, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
Nov 17, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 251 | +0.12(+5.91%) |
Nov 11, 2016 | 2.030 | 2.030 | 2.030 | 0 | -0.09(-4.25%) | |
Nov 10, 2016 | 2.120 | 2.120 | 2.120 | 2.120 | 500 | +0.03(+1.28%) |
Nov 09, 2016 | 2.140 | 2.140 | 2.093 | 2.093 | 1,706 | -0.05(-2.19%) |
Nov 08, 2016 | 2.090 | 2.140 | 2.084 | 2.140 | 2,080 | +0.06(+2.89%) |
Nov 04, 2016 | 2.080 | 25 | -0.00(-0.00%) | |||
Nov 03, 2016 | 2.070 | 2.080 | 2.070 | 2.080 | 520 | +0.01(+0.48%) |
Nov 02, 2016 | 2.120 | 2.164 | 2.070 | 2.070 | 722 | +0.00(+0.00%) |
Nov 01, 2016 | 2.180 | 2.180 | 2.070 | 2.070 | 3,089 | -0.08(-3.63%) |
Oct 31, 2016 | 2.148 | 2.148 | 2.148 | 2.148 | 165 | +0.05(+2.28%) |
Oct 28, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.00(+0.00%) |
Oct 27, 2016 | 2.210 | 2.210 | 2.100 | 2.100 | 370 | -0.15(-6.58%) |
Oct 26, 2016 | 2.248 | 2.248 | 2.248 | 2.248 | 114 | +0.12(+5.53%) |
Oct 20, 2016 | 2.130 | 2.260 | 2.130 | 2.130 | 14 | +0.01(+0.47%) |
Oct 17, 2016 | 2.120 | 2.120 | 2.120 | 2.120 | 1 | -0.07(-3.20%) |
Oct 13, 2016 | 2.190 | 2.190 | 2.190 | 2.190 | 400 | -0.06(-2.67%) |
Oct 10, 2016 | 2.200 | 2.250 | 2.250 | 2.250 | 2,200 | +0.03(+1.35%) |
Oct 03, 2016 | 2.180 | 2.220 | 2.180 | 2.220 | 58 | +0.04(+1.83%) |
Sep 30, 2016 | 2.180 | 2.180 | 2.180 | 2.180 | 3 | +0.00(+0.00%) |
Sep 29, 2016 | 2.180 | 2.180 | 2.180 | 2.180 | 50 | +0.00(+0.00%) |
Sep 28, 2016 | 2.160 | 2.240 | 2.160 | 2.180 | 634 | -0.04(-1.80%) |
Sep 27, 2016 | 2.220 | 2.220 | 2.220 | 2.220 | 44 | +0.00(+0.00%) |
Sep 23, 2016 | 2.320 | 2.320 | 2.170 | 2.220 | 58 | +0.01(+0.45%) |
Sep 22, 2016 | 2.320 | 2.320 | 2.210 | 2.210 | 1,255 | -0.03(-1.34%) |
Sep 21, 2016 | 2.210 | 2.250 | 2.210 | 2.240 | 737 | +0.03(+1.36%) |
Sep 16, 2016 | 2.210 | 2.210 | 2.210 | 2.210 | 2 | +0.08(+3.76%) |
Sep 14, 2016 | 2.150 | 2.210 | 2.130 | 2.130 | 53 | -0.02(-0.93%) |
Sep 13, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 131 | -0.05(-2.27%) |
Sep 12, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 216 | -0.04(-1.79%) |
Sep 09, 2016 | 2.240 | 2.290 | 2.240 | 2.240 | 1,136 | -0.01(-0.46%) |
Sep 08, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 2,410 | -0.02(-0.87%) |
Sep 07, 2016 | 2.320 | 2.350 | 2.270 | 2.270 | 3,465 | -0.08(-3.40%) |
Sep 06, 2016 | 2.350 | 2.350 | 2.320 | 2.350 | 4,462 | +0.02(+0.86%) |
Sep 02, 2016 | 2.330 | 2.330 | 2.330 | 2.330 | 600 | -0.01(-0.35%) |
Sep 01, 2016 | 2.338 | 2.338 | 2.338 | 2.338 | 101 | +0.03(+1.23%) |
Aug 31, 2016 | 2.252 | 2.310 | 2.252 | 2.310 | 2,100 | +0.03(+1.32%) |
Aug 30, 2016 | 2.280 | 2.280 | 2.280 | 2.280 | 111 | -0.03(-1.30%) |
Aug 29, 2016 | 2.330 | 2.330 | 2.310 | 2.310 | 486 | -0.04(-1.70%) |
Aug 26, 2016 | 2.340 | 2.350 | 2.252 | 2.350 | 2,129 | +0.08(+3.52%) |
Aug 25, 2016 | 2.270 | 2.290 | 2.200 | 2.270 | 1,217 | +0.01(+0.44%) |
Aug 23, 2016 | 2.210 | 2.260 | 2.260 | 2.260 | 600 | +0.02(+1.10%) |
Aug 19, 2016 | 2.220 | 2.250 | 2.220 | 2.235 | 10 | +0.07(+3.01%) |
Aug 18, 2016 | 2.300 | 2.410 | 2.170 | 2.170 | 525 | -0.18(-7.66%) |
Aug 16, 2016 | 2.350 | 2.350 | 2.350 | 2.350 | 6,400 | +0.06(+2.40%) |
Aug 15, 2016 | 2.295 | 2.450 | 2.295 | 2.295 | 3,000 | +0.06(+2.87%) |
Aug 11, 2016 | 2.290 | 2.231 | 2.231 | 2.231 | 3,800 | -0.04(-1.72%) |
Aug 10, 2016 | 2.299 | 2.370 | 2.270 | 2.270 | 19,150 | +0.02(+0.89%) |
Aug 09, 2016 | 2.220 | 2.260 | 2.150 | 2.250 | 45,141 | +0.03(+1.35%) |
Aug 08, 2016 | 2.210 | 2.230 | 2.210 | 2.220 | 2,072 | +0.00(+0.11%) |
Aug 05, 2016 | 2.180 | 2.217 | 2.180 | 2.217 | 810 | -0.05(-2.23%) |
Aug 04, 2016 | 2.350 | 2.350 | 2.230 | 2.268 | 4,314 | -0.03(-1.39%) |
Aug 02, 2016 | 2.290 | 2.340 | 2.290 | 2.300 | 33 | +0.01(+0.44%) |
Jul 29, 2016 | 2.210 | 2.290 | 2.210 | 2.290 | 116 | +0.08(+3.62%) |
Jul 28, 2016 | 2.270 | 2.270 | 2.150 | 2.210 | 5,982 | -0.11(-4.74%) |
Jul 27, 2016 | 2.220 | 2.604 | 2.200 | 2.320 | 50,966 | +0.03(+1.31%) |
Jul 26, 2016 | 2.150 | 2.310 | 2.140 | 2.290 | 14,715 | +0.20(+9.57%) |
Jul 25, 2016 | 2.400 | 3.090 | 2.090 | 2.090 | 90,509 | -0.25(-10.68%) |
Jul 22, 2016 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | +0.10(+4.46%) |
Jul 21, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 2,082 | -0.16(-6.66%) |
Jul 19, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 10 | +0.14(+6.19%) |
Jul 15, 2016 | 2.360 | 2.260 | 2.260 | 2.260 | 700 | -0.13(-5.44%) |
Jul 11, 2016 | 2.350 | 2.390 | 2.350 | 2.390 | 30 | +0.21(+9.63%) |
Jul 08, 2016 | 2.180 | 2.140 | 2.140 | 2.180 | 126 | +0.04(+1.87%) |
Jul 06, 2016 | 2.200 | 2.140 | 2.140 | 2.140 | 300 | -0.11(-4.89%) |
Jul 05, 2016 | 2.257 | 2.257 | 2.250 | 2.250 | 413 | +0.12(+5.63%) |
Jul 01, 2016 | 2.130 | 2.130 | 2.130 | 2.130 | 1,300 | -0.02(-0.93%) |
Jun 30, 2016 | 2.140 | 2.390 | 2.140 | 2.150 | 424 | -0.14(-6.11%) |
Jun 21, 2016 | 2.290 | 2.290 | 2.290 | 2.290 | 400 | -0.07(-2.97%) |
Jun 20, 2016 | 2.330 | 2.380 | 2.310 | 2.360 | 608 | -0.16(-6.35%) |
Jun 17, 2016 | 2.330 | 2.520 | 2.230 | 2.520 | 4,543 | +0.27(+12.00%) |
Jun 16, 2016 | 2.320 | 2.360 | 2.250 | 2.250 | 3,020 | -0.05(-2.17%) |
Jun 15, 2016 | 2.370 | 2.390 | 2.300 | 2.300 | 2,022 | -0.14(-5.74%) |
Jun 14, 2016 | 2.360 | 2.440 | 2.360 | 2.440 | 1,461 | +0.12(+5.17%) |
Jun 13, 2016 | 2.370 | 2.450 | 2.320 | 2.320 | 2,895 | -0.16(-6.45%) |
Jun 09, 2016 | 2.480 | 2.480 | 2.480 | 2.480 | 300 | +0.04(+1.64%) |
Jun 03, 2016 | 2.530 | 2.440 | 2.440 | 2.440 | 1,500 | -0.05(-2.01%) |
May 31, 2016 | 2.440 | 2.500 | 2.440 | 2.490 | 96 | +0.04(+1.80%) |
May 25, 2016 | 2.450 | 2.446 | 2.446 | 2.446 | 100 | +0.13(+5.43%) |
May 24, 2016 | 2.320 | 2.320 | 2.320 | 2.320 | 189 | -0.18(-7.20%) |
May 20, 2016 | 2.500 | 2.500 | 2.460 | 2.500 | 1 | +0.00(+0.00%) |
May 18, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 6,900 | +0.05(+2.12%) |
May 16, 2016 | 2.490 | 2.490 | 2.450 | 2.448 | 15 | +0.04(+1.73%) |
May 13, 2016 | 2.406 | 2.406 | 2.406 | 2.406 | 1,000 | -0.03(-1.08%) |
May 10, 2016 | 2.500 | 2.433 | 2.433 | 2.433 | 2,800 | -0.03(-1.37%) |
May 05, 2016 | 2.470 | 2.466 | 2.466 | 2.466 | 1,100 | -0.02(-0.96%) |