Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.180 | 1.180 | 1.170 | 1.170 | 11,869 | +0.00(+0.00%) |
Oct 26, 2017 | 1.170 | 1.170 | 1.170 | 0 | +0.05(+4.46%) | |
Oct 24, 2017 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) | |
Oct 20, 2017 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
Oct 18, 2017 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.80%) | |
Oct 17, 2017 | 1.120 | 1.120 | 1.110 | 1.110 | 600 | +0.05(+4.72%) |
Oct 11, 2017 | 1.060 | 1.060 | 1.060 | 0 | -0.01(-0.93%) | |
Oct 10, 2017 | 1.070 | 1.070 | 1.060 | 1.070 | 3,327 | +0.03(+2.88%) |
Oct 09, 2017 | 1.040 | 1.040 | 1.040 | 1.040 | 607 | +0.02(+1.96%) |
Oct 05, 2017 | 1.020 | 1.020 | 1.020 | 0 | -0.04(-3.77%) | |
Oct 02, 2017 | 1.060 | 1.060 | 1.060 | 0 | -0.04(-3.64%) | |
Sep 28, 2017 | 1.100 | 1.100 | 1.100 | 0 | -0.01(-0.90%) | |
Sep 27, 2017 | 1.100 | 1.110 | 1.100 | 1.110 | 16,165 | +0.02(+1.83%) |
Sep 25, 2017 | 1.090 | 1.090 | 1.090 | 0 | -0.05(-4.39%) | |
Sep 22, 2017 | 1.140 | 1.140 | 1.140 | 1.140 | 33,966 | -0.07(-5.63%) |
Sep 21, 2017 | 1.200 | 1.208 | 1.200 | 1.208 | 33,396 | +0.02(+1.51%) |
Sep 13, 2017 | 1.190 | 1.190 | 1.190 | 0 | -0.02(-1.65%) | |
Sep 11, 2017 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 1.210 | 1.210 | 1.210 | 1.210 | 400 | +0.01(+0.83%) |
Sep 05, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.01(+0.84%) | |
Aug 15, 2017 | 1.190 | 1.190 | 1.190 | 0 | +0.13(+12.58%) | |
Aug 14, 2017 | 1.057 | 1.057 | 1.057 | 1.057 | 2,558 | +0.01(+0.67%) |
Aug 09, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
Jul 28, 2017 | 1.050 | 1.050 | 1.050 | 0 | -0.03(-2.78%) | |
Jul 21, 2017 | 1.080 | 1.080 | 1.080 | 0 | -0.04(-3.57%) | |
Jul 14, 2017 | 1.120 | 1.120 | 1.120 | 22 | +0.03(+2.94%) | |
Jul 03, 2017 | 1.088 | 1.088 | 1.088 | 1.088 | 0 | +0.00(+0.00%) |
Jun 22, 2017 | 1.088 | 1.088 | 1.088 | 0 | +0.05(+4.62%) | |
Jun 21, 2017 | 1.048 | 1.048 | 1.040 | 1.040 | 12,231 | +0.01(+0.97%) |
Jun 20, 2017 | 0.9998 | 1.030 | 0.9998 | 1.030 | 26,827 | -0.06(-5.50%) |
Jun 16, 2017 | 1.090 | 1.090 | 1.090 | 0 | -0.26(-19.26%) | |
Jun 09, 2017 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
Jun 07, 2017 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.72%) | |
Jun 01, 2017 | 1.370 | 1.370 | 1.370 | 0 | +0.02(+1.49%) | |
May 31, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 1,136 | -0.02(-1.75%) |
May 26, 2017 | 1.374 | 1.374 | 1.374 | 92 | +0.03(+2.54%) | |
May 25, 2017 | 1.370 | 1.370 | 1.340 | 1.340 | 956 | -0.06(-4.29%) |
May 24, 2017 | 1.404 | 1.404 | 1.400 | 1.400 | 2,965 | -0.01(-0.71%) |
May 23, 2017 | 1.420 | 1.425 | 1.410 | 1.410 | 3,450 | -0.05(-3.42%) |
May 16, 2017 | 1.460 | 1.460 | 1.460 | 0 | -0.06(-4.26%) | |
Apr 28, 2017 | 1.525 | 1.525 | 1.525 | 0 | -0.01(-0.46%) | |
Apr 25, 2017 | 1.532 | 1.532 | 1.532 | 0 | +0.02(+1.46%) | |
Apr 19, 2017 | 1.510 | 1.510 | 1.510 | 0 | -0.19(-11.38%) | |
Apr 04, 2017 | 1.704 | 1.704 | 1.704 | 0 | +0.03(+2.04%) | |
Mar 29, 2017 | 1.670 | 1.670 | 1.670 | 0 | -0.06(-3.58%) | |
Mar 21, 2017 | 1.732 | 1.732 | 1.732 | 0 | -0.10(-5.36%) | |
Mar 20, 2017 | 1.830 | 1.830 | 1.830 | 1.830 | 1,500 | +0.13(+7.64%) |
Mar 14, 2017 | 1.700 | 1.700 | 1.700 | 69 | -0.04(-2.29%) | |
Mar 10, 2017 | 1.740 | 1.740 | 1.740 | 0 | -0.13(-6.95%) | |
Feb 27, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.09(+5.06%) | |
Feb 24, 2017 | 1.710 | 1.830 | 1.710 | 1.780 | 27,525 | +0.10(+5.95%) |
Feb 23, 2017 | 1.680 | 1.695 | 1.680 | 1.680 | 16,545 | +0.15(+9.80%) |
Feb 22, 2017 | 1.530 | 1.530 | 1.530 | 1.530 | 6,300 | +0.04(+2.68%) |
Jan 27, 2017 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.40%) | |
Jan 25, 2017 | 1.496 | 1.496 | 1.496 | 0 | -0.02(-1.58%) | |
Jan 09, 2017 | 1.520 | 1.520 | 1.520 | 0 | -0.10(-6.17%) | |
Jan 06, 2017 | 1.581 | 1.620 | 1.550 | 1.620 | 9,829 | -0.02(-1.22%) |
Jan 04, 2017 | 1.640 | 1.640 | 1.640 | 0 | -0.01(-0.61%) | |
Jan 03, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 503 | +0.03(+1.85%) |
Dec 29, 2016 | 1.620 | 1.620 | 1.620 | 0 | +0.07(+4.52%) | |
Dec 28, 2016 | 1.600 | 1.620 | 1.550 | 1.550 | 21,605 | -0.10(-6.06%) |
Dec 27, 2016 | 1.625 | 1.650 | 1.625 | 1.650 | 3,000 | +0.10(+6.73%) |
Dec 23, 2016 | 1.546 | 1.546 | 1.546 | 0 | +0.01(+0.68%) | |
Dec 21, 2016 | 1.536 | 1.536 | 1.536 | 0 | -0.04(-2.82%) | |
Dec 20, 2016 | 1.580 | 1.580 | 1.580 | 1.580 | 4,571 | -0.01(-0.63%) |
Dec 15, 2016 | 1.590 | 1.590 | 1.590 | 0 | -0.06(-3.64%) | |
Dec 13, 2016 | 1.650 | 1.650 | 1.650 | 0 | +0.07(+4.43%) | |
Dec 12, 2016 | 1.580 | 1.580 | 1.580 | 1.580 | 6,057 | -0.03(-1.86%) |
Dec 09, 2016 | 1.640 | 1.640 | 1.610 | 1.610 | 2,900 | -0.11(-6.40%) |
Dec 08, 2016 | 1.610 | 1.720 | 1.610 | 1.720 | 5,313 | +0.05(+2.99%) |
Dec 06, 2016 | 1.670 | 1.670 | 1.670 | 0 | +0.04(+2.45%) | |
Dec 05, 2016 | 1.630 | 1.637 | 1.630 | 1.630 | 25,440 | +0.00(+0.00%) |
Dec 02, 2016 | 1.630 | 1.630 | 1.630 | 1.630 | 1,104 | -0.02(-1.21%) |
Dec 01, 2016 | 1.653 | 1.653 | 1.650 | 1.650 | 4,500 | +0.05(+3.12%) |
Nov 30, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 10,000 | -0.06(-3.61%) |
Nov 29, 2016 | 1.655 | 1.700 | 1.655 | 1.660 | 15,100 | +0.01(+0.61%) |
Nov 23, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) | |
Nov 16, 2016 | 1.750 | 1.750 | 1.750 | 49 | +0.12(+7.36%) | |
Nov 14, 2016 | 1.630 | 1.630 | 1.630 | 89 | -0.03(-1.81%) | |
Nov 07, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.14(+9.21%) |