Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.8760 | 0 | +0.01(+1.57%) | |||
Jan 30, 2017 | 0.8625 | 0 | -0.02(-1.93%) | |||
Jan 27, 2017 | 0.8795 | 0 | +0.02(+1.97%) | |||
Jan 26, 2017 | 0.8625 | 0 | +0.02(+2.86%) | |||
Jan 25, 2017 | 0.8385 | 0 | -0.01(-0.95%) | |||
Jan 24, 2017 | 0.8465 | 0 | +0.01(+0.89%) | |||
Jan 23, 2017 | 0.8390 | 0 | -0.02(-2.33%) | |||
Jan 20, 2017 | 0.8590 | 0 | -0.00(-0.46%) | |||
Jan 19, 2017 | 0.8630 | 0 | +0.01(+0.94%) | |||
Jan 18, 2017 | 0.8550 | 0 | +0.01(+0.94%) | |||
Jan 17, 2017 | 0.8470 | 0 | -0.04(-4.07%) | |||
Jan 13, 2017 | 0.8829 | 0 | +0.02(+2.01%) | |||
Jan 12, 2017 | 0.8655 | 0 | -0.00(-0.46%) | |||
Jan 11, 2017 | 0.8695 | 0 | -0.00(-0.06%) | |||
Jan 10, 2017 | 0.8700 | 0 | -0.00(-0.51%) | |||
Jan 09, 2017 | 0.8745 | 0 | -0.00(-0.51%) | |||
Jan 06, 2017 | 0.8790 | 0 | -0.00(-0.11%) | |||
Jan 05, 2017 | 0.8800 | 0 | -0.03(-3.51%) | |||
Jan 04, 2017 | 0.9120 | 0 | -0.01(-1.35%) | |||
Jan 03, 2017 | 0.9245 | 0 | -0.51(-35.62%) | |||
Dec 30, 2016 | 1.436 | 0 | +0.56(+63.82%) | |||
Dec 29, 2016 | 0.8765 | 0 | -0.00(-0.11%) | |||
Dec 28, 2016 | 0.8775 | 0 | -0.01(-0.90%) | |||
Dec 27, 2016 | 0.8855 | 0 | +0.00(+0.40%) | |||
Dec 23, 2016 | 0.8820 | 0 | +0.02(+1.73%) | |||
Dec 22, 2016 | 0.8670 | 0 | -0.01(-1.03%) | |||
Dec 21, 2016 | 0.8760 | 0 | -0.04(-4.37%) | |||
Dec 20, 2016 | 0.9160 | 0 | +0.01(+0.88%) | |||
Dec 19, 2016 | 0.9080 | 0 | -0.03(-3.40%) | |||
Dec 16, 2016 | 0.9400 | 0 | -0.03(-3.34%) | |||
Dec 15, 2016 | 0.9725 | 0 | +0.06(+6.17%) | |||
Dec 14, 2016 | 0.9160 | 0 | +0.00(+0.05%) | |||
Dec 13, 2016 | 0.9155 | 0 | +0.01(+1.33%) | |||
Dec 12, 2016 | 0.9035 | 0 | -0.00(-0.44%) | |||
Dec 09, 2016 | 0.9075 | 0 | -0.00(-0.38%) | |||
Dec 08, 2016 | 0.9110 | 0 | +0.03(+3.64%) | |||
Dec 07, 2016 | 0.8790 | 0 | -0.01(-0.90%) | |||
Dec 06, 2016 | 0.8870 | 0 | +0.00(+0.45%) | |||
Dec 05, 2016 | 0.8830 | 0 | +0.01(+1.38%) | |||
Dec 02, 2016 | 0.8710 | 0 | -0.02(-1.80%) | |||
Dec 01, 2016 | 0.8870 | 0 | +0.01(+0.91%) | |||
Nov 30, 2016 | 0.8790 | 0 | +0.02(+2.87%) | |||
Nov 29, 2016 | 0.8545 | 0 | +0.00(+0.00%) | |||
Nov 28, 2016 | 0.8545 | 0 | +0.00(+0.00%) | |||
Nov 25, 2016 | 0.8545 | 0 | -0.01(-1.16%) | |||
Nov 23, 2016 | 0.8645 | 0 | -0.00(-0.29%) | |||
Nov 22, 2016 | 0.8670 | 0 | +0.03(+3.34%) | |||
Nov 21, 2016 | 0.8390 | 0 | -0.00(-0.47%) | |||
Nov 18, 2016 | 0.8430 | 0 | -0.00(-0.06%) | |||
Nov 17, 2016 | 0.8435 | 0 | +0.02(+2.43%) | |||
Nov 16, 2016 | 0.8235 | 0 | +0.01(+0.92%) | |||
Nov 15, 2016 | 0.8160 | 0 | +0.03(+4.28%) | |||
Nov 14, 2016 | 0.7825 | 0 | +0.03(+3.57%) | |||
Nov 10, 2016 | 0.7555 | 0 | +0.01(+1.27%) | |||
Nov 09, 2016 | 0.7460 | 0 | +0.02(+3.32%) | |||
Nov 08, 2016 | 0.7220 | 0 | +0.02(+3.44%) | |||
Nov 07, 2016 | 0.6980 | 0 | +0.03(+4.18%) | |||
Nov 04, 2016 | 0.6700 | 0 | +0.00(+0.53%) | |||
Nov 03, 2016 | 0.6665 | 0 | -0.01(-1.26%) | |||
Nov 02, 2016 | 0.6750 | 0 | -0.02(-2.81%) | |||
Nov 01, 2016 | 0.6945 | 0 | +0.00(+0.00%) | |||
Oct 31, 2016 | 0.6945 | 0 | +0.01(+1.91%) | |||
Oct 28, 2016 | 0.6815 | 0 | -0.01(-1.45%) | |||
Oct 27, 2016 | 0.6915 | 0 | +0.01(+1.10%) | |||
Oct 26, 2016 | 0.6840 | 0 | -0.00(-0.65%) | |||
Oct 25, 2016 | 0.6885 | 0 | +0.00(+0.51%) | |||
Oct 24, 2016 | 0.6850 | 0 | -0.00(-0.15%) | |||
Oct 21, 2016 | 0.6860 | 0 | +0.01(+1.03%) | |||
Oct 20, 2016 | 0.6790 | 0 | +0.00(+0.44%) | |||
Oct 19, 2016 | 0.6760 | 0 | -0.03(-3.98%) | |||
Oct 18, 2016 | 0.7040 | 0 | -0.00(-0.14%) | |||
Oct 17, 2016 | 0.7050 | 0 | -0.02(-2.22%) | |||
Oct 14, 2016 | 0.7210 | 0 | +0.03(+3.82%) | |||
Oct 13, 2016 | 0.6945 | 0 | -0.00(-0.57%) | |||
Oct 12, 2016 | 0.6985 | 0 | -0.01(-1.69%) | |||
Oct 11, 2016 | 0.7105 | 0 | +0.02(+2.20%) | |||
Oct 07, 2016 | 0.6952 | 0 | -0.01(-1.95%) | |||
Oct 06, 2016 | 0.7090 | 0 | +0.01(+1.72%) | |||
Oct 05, 2016 | 0.6970 | 0 | +0.01(+1.75%) | |||
Oct 04, 2016 | 0.6850 | 0 | -0.00(-0.51%) | |||
Oct 03, 2016 | 0.6579 | 0.6885 | 0.6565 | 0.6885 | 0 | +0.03(+4.24%) |
Sep 30, 2016 | 0.6275 | 0.6605 | 0.4125 | 0.6605 | 0 | +0.03(+5.26%) |
Sep 29, 2016 | 0.6205 | 0.6445 | 0.6205 | 0.6275 | 0 | -0.01(-2.03%) |
Sep 28, 2016 | 0.6295 | 0.6405 | 0.6295 | 0.6405 | 0 | -0.00(-0.16%) |
Sep 27, 2016 | 0.6305 | 0.6415 | 0.6254 | 0.6415 | 0 | +0.02(+2.39%) |
Sep 26, 2016 | 0.6265 | 0 | -0.01(-2.11%) | |||
Sep 23, 2016 | 0.6400 | 0 | -0.03(-4.05%) | |||
Sep 22, 2016 | 0.6670 | 0 | -0.01(-1.33%) | |||
Sep 21, 2016 | 0.6760 | 0 | -0.02(-3.50%) | |||
Sep 20, 2016 | 0.7005 | 0 | +0.02(+3.39%) | |||
Sep 19, 2016 | 0.6775 | 0 | -0.01(-1.31%) | |||
Sep 16, 2016 | 0.6865 | 0 | +0.01(+0.81%) | |||
Sep 15, 2016 | 0.6810 | 0 | -0.00(-0.22%) | |||
Sep 14, 2016 | 0.6825 | 0 | -0.03(-3.94%) | |||
Sep 13, 2016 | 0.7105 | 0 | +0.01(+1.14%) | |||
Sep 12, 2016 | 0.7025 | 0 | +0.00(+0.64%) | |||
Sep 09, 2016 | 0.6980 | 0 | +0.03(+4.96%) | |||
Sep 08, 2016 | 0.6650 | 0 | +0.02(+3.10%) | |||
Sep 07, 2016 | 0.6450 | 0 | +0.00(+0.62%) | |||
Sep 06, 2016 | 0.6410 | 0 | -0.05(-7.11%) | |||
Sep 02, 2016 | 0.6901 | 0 | -0.02(-2.22%) | |||
Sep 01, 2016 | 0.7058 | 0 | +0.26(+59.61%) | |||
Aug 31, 2016 | 0.4422 | 0 | -0.24(-34.83%) | |||
Aug 30, 2016 | 0.6785 | 0 | -0.00(-0.09%) | |||
Aug 29, 2016 | 0.6791 | 0 | +0.02(+3.66%) | |||
Aug 26, 2016 | 0.6551 | 0 | -0.01(-1.33%) | |||
Aug 25, 2016 | 0.6639 | 0 | +0.03(+4.85%) | |||
Aug 24, 2016 | 0.6332 | 0 | -0.01(-1.37%) | |||
Aug 23, 2016 | 0.6420 | 0 | -0.02(-3.73%) | |||
Aug 22, 2016 | 0.6669 | 0 | +0.01(+1.14%) | |||
Aug 19, 2016 | 0.6594 | 0 | +0.02(+3.70%) | |||
Aug 18, 2016 | 0.6359 | 0 | -0.01(-1.53%) | |||
Aug 17, 2016 | 0.6458 | 0 | -0.01(-1.31%) | |||
Aug 16, 2016 | 0.6544 | 0 | +0.22(+52.22%) | |||
Aug 15, 2016 | 0.4299 | 0 | -0.24(-35.56%) | |||
Aug 12, 2016 | 0.6671 | 0 | +0.02(+3.86%) | |||
Aug 11, 2016 | 0.6423 | 0 | -0.02(-3.66%) | |||
Aug 10, 2016 | 0.6667 | 0 | +0.04(+6.52%) | |||
Aug 09, 2016 | 0.6259 | 0 | -0.02(-2.52%) | |||
Aug 08, 2016 | 0.6421 | 0 | +0.05(+8.17%) | |||
Aug 05, 2016 | 0.5936 | 0 | -0.01(-1.38%) | |||
Aug 04, 2016 | 0.6019 | 0 | -0.02(-2.61%) | |||
Aug 03, 2016 | 0.6180 | 0 | -0.01(-1.28%) | |||
Aug 02, 2016 | 0.6260 | 0 | +0.02(+3.95%) | |||
Aug 01, 2016 | 0.6022 | 0 | -0.02(-2.89%) | |||
Jul 29, 2016 | 0.6201 | 0 | -0.01(-1.43%) | |||
Jul 28, 2016 | 0.6291 | 0 | +0.01(+0.98%) | |||
Jul 27, 2016 | 0.6230 | 0 | +0.01(+1.20%) | |||
Jul 26, 2016 | 0.6156 | 0 | -0.00(-0.11%) | |||
Jul 25, 2016 | 0.6163 | 0 | +0.01(+1.20%) | |||
Jul 22, 2016 | 0.6090 | 0 | -0.02(-2.68%) | |||
Jul 21, 2016 | 0.6258 | 0 | +0.02(+3.63%) | |||
Jul 20, 2016 | 0.6039 | 0 | -0.02(-2.69%) | |||
Jul 19, 2016 | 0.6206 | 0 | -0.01(-1.38%) | |||
Jul 18, 2016 | 0.6293 | 0 | +0.22(+54.54%) | |||
Jul 15, 2016 | 0.4072 | 0 | -0.19(-31.31%) | |||
Jul 14, 2016 | 0.5928 | 0 | -0.00(-0.05%) | |||
Jul 13, 2016 | 0.5931 | 0 | +0.02(+2.83%) | |||
Jul 12, 2016 | 0.5768 | 0 | +0.02(+4.38%) | |||
Jul 11, 2016 | 0.5526 | 0 | +0.02(+3.00%) | |||
Jul 08, 2016 | 0.5365 | 0 | -0.00(-0.06%) | |||
Jul 07, 2016 | 0.5368 | 0 | +0.02(+2.95%) | |||
Jul 06, 2016 | 0.5214 | 0 | -0.02(-4.47%) | |||
Jul 05, 2016 | 0.5458 | 0 | +0.02(+3.76%) | |||
Jul 01, 2016 | 0.5260 | 0 | +0.17(+47.26%) | |||
Jun 30, 2016 | 0.3572 | 0 | -0.17(-31.70%) | |||
Jun 29, 2016 | 0.5230 | 0 | -0.00(-0.19%) | |||
Jun 28, 2016 | 0.5240 | 0 | -0.00(-0.19%) | |||
Jun 27, 2016 | 0.5250 | 0 | -0.10(-15.82%) | |||
Jun 24, 2016 | 0.6237 | 0 | +0.01(+1.20%) | |||
Jun 23, 2016 | 0.6163 | 0 | -0.01(-1.63%) | |||
Jun 22, 2016 | 0.6265 | 0 | +0.01(+1.18%) | |||
Jun 21, 2016 | 0.6192 | 0 | +0.02(+3.91%) | |||
Jun 20, 2016 | 0.5959 | 0 | -0.00(-0.13%) | |||
Jun 17, 2016 | 0.5967 | 0 | -0.00(-0.13%) | |||
Jun 16, 2016 | 0.5975 | 0 | +0.18(+42.47%) | |||
Jun 15, 2016 | 0.4194 | 0 | -0.21(-33.87%) | |||
Jun 14, 2016 | 0.6342 | 0 | -0.02(-2.51%) | |||
Jun 13, 2016 | 0.6505 | 0 | -0.01(-1.23%) | |||
Jun 10, 2016 | 0.6586 | 0 | -0.01(-1.23%) | |||
Jun 09, 2016 | 0.6668 | 0 | +0.01(+1.29%) | |||
Jun 08, 2016 | 0.6583 | 0 | -0.03(-4.68%) | |||
Jun 07, 2016 | 0.6906 | 0 | +0.02(+2.42%) | |||
Jun 06, 2016 | 0.6743 | 0 | -0.07(-9.67%) | |||
Jun 03, 2016 | 0.7465 | 0 | -0.01(-1.02%) | |||
Jun 02, 2016 | 0.7542 | 0 | +0.00(+0.15%) | |||
Jun 01, 2016 | 0.7531 | 0 | +0.26(+53.82%) | |||
May 31, 2016 | 0.4896 | 0 | -0.22(-30.79%) | |||
May 27, 2016 | 0.7074 | 0 | -0.02(-2.95%) | |||
May 26, 2016 | 0.7289 | 0 | -0.01(-1.27%) | |||
May 25, 2016 | 0.7383 | 0 | -0.01(-1.14%) | |||
May 24, 2016 | 0.7468 | 0 | +0.02(+3.31%) | |||
May 23, 2016 | 0.7229 | 0 | +0.03(+4.62%) | |||
May 20, 2016 | 0.6910 | 0 | -0.01(-1.23%) | |||
May 19, 2016 | 0.6996 | 0 | +0.04(+5.81%) | |||
May 18, 2016 | 0.6612 | 0 | +0.04(+6.30%) | |||
May 17, 2016 | 0.6220 | 0 | -0.00(-0.11%) | |||
May 16, 2016 | 0.6227 | 0 | +0.04(+6.81%) | |||
May 13, 2016 | 0.5830 | 0 | +0.02(+4.44%) | |||
May 12, 2016 | 0.5582 | 0 | +0.00(+0.09%) | |||
May 11, 2016 | 0.5577 | 0 | +0.00(+0.04%) | |||
May 10, 2016 | 0.5575 | 0 | +0.02(+4.60%) | |||
May 09, 2016 | 0.5330 | 0 | -0.03(-5.71%) | |||
May 06, 2016 | 0.5653 | 0 | +0.00(+0.04%) | |||
May 05, 2016 | 0.5651 | 0 | -0.01(-1.31%) | |||
May 04, 2016 | 0.5726 | 0 | -0.03(-5.26%) | |||
May 03, 2016 | 0.6044 | 0 | -0.02(-2.52%) | |||
May 02, 2016 | 0.6200 | 0 | +0.04(+6.91%) | |||
Apr 29, 2016 | 0.5799 | 0 | +0.02(+2.98%) | |||
Apr 28, 2016 | 0.5631 | 0 | -0.04(-7.17%) | |||
Apr 27, 2016 | 0.6066 | 0 | +0.04(+7.06%) | |||
Apr 26, 2016 | 0.5666 | 0 | -0.02(-2.93%) | |||
Apr 25, 2016 | 0.5837 | 0 | +0.05(+8.88%) | |||
Apr 22, 2016 | 0.5361 | 0 | +0.01(+1.34%) | |||
Apr 21, 2016 | 0.5290 | 0 | -0.03(-6.17%) | |||
Apr 20, 2016 | 0.5638 | 0 | -0.02(-2.89%) | |||
Apr 19, 2016 | 0.5806 | 0 | +0.01(+1.24%) | |||
Apr 18, 2016 | 0.5735 | 0 | +0.17(+42.66%) | |||
Apr 15, 2016 | 0.4020 | 0 | -0.20(-32.98%) | |||
Apr 14, 2016 | 0.5998 | 0 | +0.03(+5.93%) | |||
Apr 13, 2016 | 0.5662 | 0 | -0.02(-2.78%) | |||
Apr 12, 2016 | 0.5824 | 0 | +0.01(+1.46%) | |||
Apr 11, 2016 | 0.5740 | 0 | +0.01(+1.47%) | |||
Apr 08, 2016 | 0.5657 | 0 | -0.02(-2.75%) | |||
Apr 07, 2016 | 0.5817 | 0 | -0.02(-2.58%) | |||
Apr 06, 2016 | 0.5971 | 0 | -0.03(-5.07%) | |||
Apr 05, 2016 | 0.6290 | 0 | -0.01(-1.21%) | |||
Apr 04, 2016 | 0.6367 | 0 | +0.01(+1.34%) | |||
Apr 01, 2016 | 0.6283 | 0 | +0.21(+48.96%) | |||
Mar 31, 2016 | 0.4218 | 0 | -0.24(-36.14%) | |||
Mar 30, 2016 | 0.6605 | 0 | -0.03(-3.65%) | |||
Mar 29, 2016 | 0.6855 | 0 | +0.02(+2.42%) | |||
Mar 28, 2016 | 0.6693 | 0 | +0.02(+3.13%) | |||
Mar 24, 2016 | 0.6490 | 0 | -0.05(-7.64%) | |||
Mar 23, 2016 | 0.7027 | 0 | +0.02(+3.54%) | |||
Mar 22, 2016 | 0.6787 | 0 | -0.02(-2.35%) | |||
Mar 21, 2016 | 0.6950 | 0 | -0.00(-0.01%) | |||
Mar 18, 2016 | 0.6951 | 0 | -0.02(-3.36%) | |||
Mar 17, 2016 | 0.7193 | 0 | -0.06(-7.21%) | |||
Mar 16, 2016 | 0.7752 | 0 | +0.27(+53.69%) | |||
Mar 15, 2016 | 0.5044 | 0 | -0.24(-31.79%) | |||
Mar 14, 2016 | 0.7395 | 0 | +0.03(+4.76%) | |||
Mar 11, 2016 | 0.7059 | 0 | -0.01(-1.07%) | |||
Mar 10, 2016 | 0.7135 | 0 | +0.00(+0.25%) | |||
Mar 09, 2016 | 0.7117 | 0 | -0.01(-1.04%) | |||
Mar 08, 2016 | 0.7192 | 0 | +0.00(+0.08%) | |||
Mar 07, 2016 | 0.7186 | 0 | +0.00(+0.08%) | |||
Mar 04, 2016 | 0.7180 | 0 | -0.01(-1.02%) | |||
Mar 03, 2016 | 0.7254 | 0 | -0.02(-2.97%) | |||
Mar 02, 2016 | 0.7476 | 0 | +0.05(+6.94%) | |||
Mar 01, 2016 | 0.6991 | 0 | +0.26(+57.74%) | |||
Feb 29, 2016 | 0.4432 | 0 | -0.19(-30.11%) | |||
Feb 26, 2016 | 0.6341 | 0 | +0.00(+0.00%) | |||
Feb 25, 2016 | 0.6341 | 0 | +0.01(+1.31%) | |||
Feb 24, 2016 | 0.6259 | 0 | -0.01(-1.28%) | |||
Feb 23, 2016 | 0.6340 | 0 | +0.01(+1.29%) | |||
Feb 22, 2016 | 0.6259 | 0 | +0.02(+2.62%) | |||
Feb 19, 2016 | 0.6099 | 0 | +0.01(+1.33%) | |||
Feb 18, 2016 | 0.6019 | 0 | +0.02(+4.10%) | |||
Feb 17, 2016 | 0.5782 | 0 | -0.02(-2.69%) | |||
Feb 16, 2016 | 0.5942 | 0 | +0.21(+54.58%) | |||
Feb 12, 2016 | 0.3844 | 0 | -0.21(-34.94%) | |||
Feb 11, 2016 | 0.5908 | 0 | -0.01(-1.24%) | |||
Feb 10, 2016 | 0.5982 | 0 | -0.02(-3.87%) | |||
Feb 09, 2016 | 0.6223 | 0 | -0.02(-3.71%) | |||
Feb 08, 2016 | 0.6463 | 0 | +0.01(+1.33%) | |||
Feb 05, 2016 | 0.6378 | 0 | -0.02(-2.40%) | |||
Feb 04, 2016 | 0.6535 | 0 | +0.00(+0.20%) | |||
Feb 03, 2016 | 0.6522 | 0 | +0.00(+0.06%) | |||
Feb 02, 2016 | 0.6518 | 0 | +0.00(+0.06%) |