Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.264 | 0 | +0.00(+0.20%) | |||
Oct 30, 2017 | 1.261 | 0 | +0.01(+0.48%) | |||
Oct 27, 2017 | 1.255 | 0 | -0.03(-1.95%) | |||
Oct 26, 2017 | 1.280 | 0 | +0.05(+4.32%) | |||
Oct 25, 2017 | 1.227 | 0 | -0.01(-1.09%) | |||
Oct 24, 2017 | 1.240 | 0 | +0.04(+2.99%) | |||
Oct 23, 2017 | 1.204 | 0 | -0.09(-6.81%) | |||
Oct 20, 2017 | 1.292 | 0 | +0.08(+6.77%) | |||
Oct 19, 2017 | 1.210 | 0 | -0.03(-2.38%) | |||
Oct 18, 2017 | 1.240 | 0 | +0.03(+2.18%) | |||
Oct 17, 2017 | 1.214 | 0 | +0.00(+0.21%) | |||
Oct 16, 2017 | 1.211 | 0 | +0.03(+2.19%) | |||
Oct 13, 2017 | 1.185 | 0 | -0.01(-0.96%) | |||
Oct 12, 2017 | 1.196 | 0 | -0.07(-5.79%) | |||
Oct 11, 2017 | 1.270 | 0 | +0.05(+4.27%) | |||
Oct 10, 2017 | 1.218 | 0 | +0.44(+57.22%) | |||
Oct 06, 2017 | 0.7747 | 0 | -0.43(-35.44%) | |||
Oct 05, 2017 | 1.200 | 0 | -0.03(-2.48%) | |||
Oct 04, 2017 | 1.230 | 0 | +0.01(+0.82%) | |||
Oct 03, 2017 | 1.220 | 0 | +0.03(+2.13%) | |||
Oct 02, 2017 | 1.195 | 0 | +0.01(+1.14%) | |||
Sep 29, 2017 | 1.181 | 0 | +0.02(+1.72%) | |||
Sep 28, 2017 | 1.161 | 0 | -0.03(-2.76%) | |||
Sep 27, 2017 | 1.194 | 0 | +0.03(+2.97%) | |||
Sep 26, 2017 | 1.160 | 0 | +0.02(+1.58%) | |||
Sep 25, 2017 | 1.142 | 0 | -0.02(-1.34%) | |||
Sep 22, 2017 | 1.157 | 0 | +0.01(+0.92%) | |||
Sep 21, 2017 | 1.147 | 0 | -0.02(-2.01%) | |||
Sep 20, 2017 | 1.171 | 0 | +0.02(+1.47%) | |||
Sep 19, 2017 | 1.153 | 0 | +0.00(+0.09%) | |||
Sep 18, 2017 | 1.153 | 0 | -0.02(-1.33%) | |||
Sep 15, 2017 | 1.168 | 0 | +0.06(+5.27%) | |||
Sep 14, 2017 | 1.109 | 0 | -0.02(-2.07%) | |||
Sep 13, 2017 | 1.133 | 0 | -0.01(-1.26%) | |||
Sep 12, 2017 | 1.147 | 0 | +0.01(+0.97%) | |||
Sep 11, 2017 | 1.137 | 0 | +0.01(+0.93%) | |||
Sep 08, 2017 | 1.126 | 0 | -0.01(-0.88%) | |||
Sep 07, 2017 | 1.136 | 0 | -0.01(-1.22%) | |||
Sep 06, 2017 | 1.150 | 0 | +0.03(+3.09%) | |||
Sep 05, 2017 | 1.115 | 0 | -0.05(-4.23%) | |||
Sep 01, 2017 | 1.165 | 0 | +0.06(+5.36%) | |||
Aug 31, 2017 | 1.105 | 0 | +0.00(+0.18%) | |||
Aug 30, 2017 | 1.103 | 0 | -0.01(-1.21%) | |||
Aug 29, 2017 | 1.117 | 0 | -0.01(-1.24%) | |||
Aug 28, 2017 | 1.131 | 0 | +0.02(+1.94%) | |||
Aug 25, 2017 | 1.109 | 0 | +0.00(+0.18%) | |||
Aug 24, 2017 | 1.107 | 0 | +0.00(+0.00%) | |||
Aug 23, 2017 | 1.107 | 0 | +0.00(+0.05%) | |||
Aug 22, 2017 | 1.107 | 0 | -0.01(-0.63%) | |||
Aug 21, 2017 | 1.114 | 0 | +0.02(+2.25%) | |||
Aug 18, 2017 | 1.089 | 0 | +0.00(+0.14%) | |||
Aug 17, 2017 | 1.088 | 0 | -0.01(-0.68%) | |||
Aug 16, 2017 | 1.095 | 0 | -0.07(-6.01%) | |||
Aug 15, 2017 | 1.165 | 0 | +0.08(+7.62%) | |||
Aug 14, 2017 | 1.083 | 0 | -0.05(-4.37%) | |||
Aug 11, 2017 | 1.133 | 0 | +0.01(+0.58%) | |||
Aug 10, 2017 | 1.126 | 0 | +0.03(+2.46%) | |||
Aug 09, 2017 | 1.099 | 0 | -0.01(-1.30%) | |||
Aug 08, 2017 | 1.113 | 0 | -0.03(-2.71%) | |||
Aug 07, 2017 | 1.145 | 0 | -0.03(-2.60%) | |||
Aug 04, 2017 | 1.175 | 0 | +0.01(+0.64%) | |||
Aug 03, 2017 | 1.167 | 0 | +0.03(+2.32%) | |||
Aug 02, 2017 | 1.141 | 0 | -0.03(-2.56%) | |||
Aug 01, 2017 | 1.171 | 0 | +0.07(+5.92%) | |||
Jul 31, 2017 | 1.105 | 0 | +0.04(+3.90%) | |||
Jul 28, 2017 | 1.064 | 0 | -0.03(-2.79%) | |||
Jul 27, 2017 | 1.095 | 0 | -0.07(-6.37%) | |||
Jul 26, 2017 | 1.169 | 0 | +0.01(+0.86%) | |||
Jul 25, 2017 | 1.159 | 0 | +0.03(+2.34%) | |||
Jul 24, 2017 | 1.133 | 0 | +0.03(+3.14%) | |||
Jul 21, 2017 | 1.098 | 0 | -0.01(-1.13%) | |||
Jul 20, 2017 | 1.111 | 0 | +0.00(+0.09%) | |||
Jul 19, 2017 | 1.109 | 0 | +0.03(+2.40%) | |||
Jul 18, 2017 | 1.083 | 0 | -0.01(-0.69%) | |||
Jul 17, 2017 | 1.091 | 0 | -0.01(-1.31%) | |||
Jul 14, 2017 | 1.105 | 0 | -0.08(-6.87%) | |||
Jul 13, 2017 | 1.187 | 0 | +0.01(+0.81%) | |||
Jul 12, 2017 | 1.177 | 0 | -0.02(-1.30%) | |||
Jul 11, 2017 | 1.193 | 0 | +0.05(+4.47%) | |||
Jul 10, 2017 | 1.142 | 0 | -0.07(-5.42%) | |||
Jul 07, 2017 | 1.208 | 0 | +0.07(+6.01%) | |||
Jul 06, 2017 | 1.139 | 0 | +0.00(+0.09%) | |||
Jul 05, 2017 | 1.138 | 0 | +0.45(+65.48%) | |||
Jul 03, 2017 | 0.6877 | 0 | -0.39(-36.24%) | |||
Jun 30, 2017 | 1.079 | 0 | +0.00(+0.14%) | |||
Jun 29, 2017 | 1.077 | 0 | +0.02(+1.65%) | |||
Jun 28, 2017 | 1.060 | 0 | +0.03(+2.52%) | |||
Jun 27, 2017 | 1.034 | 0 | -0.02(-1.62%) | |||
Jun 26, 2017 | 1.050 | 0 | -0.04(-3.80%) | |||
Jun 23, 2017 | 1.092 | 0 | +0.02(+1.68%) | |||
Jun 22, 2017 | 1.074 | 0 | -0.03(-2.89%) | |||
Jun 21, 2017 | 1.106 | 0 | -0.02(-1.38%) | |||
Jun 20, 2017 | 1.121 | 0 | +0.02(+2.28%) | |||
Jun 19, 2017 | 1.097 | 0 | +0.02(+1.53%) | |||
Jun 16, 2017 | 1.080 | 0 | -0.08(-6.74%) | |||
Jun 15, 2017 | 1.158 | 0 | +0.00(+0.09%) | |||
Jun 14, 2017 | 1.157 | 0 | +0.06(+5.57%) | |||
Jun 13, 2017 | 1.096 | 0 | +0.00(+0.14%) | |||
Jun 12, 2017 | 1.095 | 0 | -0.06(-4.99%) | |||
Jun 09, 2017 | 1.152 | 0 | +0.04(+3.36%) | |||
Jun 08, 2017 | 1.115 | 0 | +0.00(+0.13%) | |||
Jun 07, 2017 | 1.113 | 0 | -0.01(-0.63%) | |||
Jun 06, 2017 | 1.120 | 0 | +0.01(+0.86%) | |||
Jun 05, 2017 | 1.111 | 0 | +0.07(+6.32%) | |||
Jun 02, 2017 | 1.044 | 0 | -0.07(-6.20%) | |||
Jun 01, 2017 | 1.113 | 0 | +0.02(+1.55%) | |||
May 31, 2017 | 1.097 | 0 | +0.00(+0.14%) | |||
May 30, 2017 | 1.095 | 0 | +0.07(+6.47%) | |||
May 26, 2017 | 1.028 | 0 | -0.01(-1.30%) | |||
May 25, 2017 | 1.042 | 0 | -0.06(-5.23%) | |||
May 24, 2017 | 1.099 | 0 | +0.08(+7.43%) | |||
May 23, 2017 | 1.024 | 0 | +0.02(+1.69%) | |||
May 22, 2017 | 1.006 | 0 | -0.05(-4.60%) | |||
May 19, 2017 | 1.055 | 0 | +0.02(+1.88%) | |||
May 18, 2017 | 1.036 | 0 | +0.02(+2.42%) | |||
May 17, 2017 | 1.011 | 0 | -0.03(-2.93%) | |||
May 16, 2017 | 1.042 | 0 | +0.03(+3.17%) | |||
May 15, 2017 | 1.010 | 0 | +0.03(+2.96%) | |||
May 12, 2017 | 0.9805 | 0 | -0.03(-2.92%) | |||
May 11, 2017 | 1.010 | 0 | -0.03(-3.07%) | |||
May 10, 2017 | 1.042 | 0 | +0.00(+0.14%) | |||
May 09, 2017 | 1.040 | 0 | +0.02(+1.76%) | |||
May 08, 2017 | 1.022 | 0 | +0.05(+5.25%) | |||
May 05, 2017 | 0.9715 | 0 | -0.04(-4.43%) | |||
May 04, 2017 | 1.016 | 0 | +0.02(+1.75%) | |||
May 03, 2017 | 0.9990 | 0 | +0.03(+3.52%) | |||
May 02, 2017 | 0.9650 | 0 | -0.02(-1.53%) | |||
May 01, 2017 | 0.9800 | 0 | +0.03(+2.94%) | |||
Apr 28, 2017 | 0.9520 | 0 | +0.00(+0.11%) | |||
Apr 27, 2017 | 0.9510 | 0 | +0.04(+4.68%) | |||
Apr 26, 2017 | 0.9085 | 0 | +0.01(+0.94%) | |||
Apr 25, 2017 | 0.9000 | 0 | -0.02(-1.80%) | |||
Apr 24, 2017 | 0.9165 | 0 | +0.04(+4.80%) | |||
Apr 21, 2017 | 0.8745 | 0 | -0.05(-5.31%) | |||
Apr 20, 2017 | 0.9235 | 0 | +0.01(+0.87%) | |||
Apr 19, 2017 | 0.9155 | 0 | +0.00(+0.05%) | |||
Apr 18, 2017 | 0.9150 | 0 | +0.00(+0.00%) | |||
Apr 17, 2017 | 0.9150 | 0 | -0.02(-2.49%) | |||
Apr 13, 2017 | 0.9384 | 0 | +0.00(+0.10%) | |||
Apr 12, 2017 | 0.9375 | 0 | -0.04(-4.09%) | |||
Apr 11, 2017 | 0.9775 | 0 | +0.01(+1.09%) | |||
Apr 10, 2017 | 0.9670 | 0 | -0.01(-0.72%) | |||
Apr 07, 2017 | 0.9740 | 0 | -0.00(-0.20%) | |||
Apr 06, 2017 | 0.9760 | 0 | +0.03(+2.79%) | |||
Apr 05, 2017 | 0.9495 | 0 | +0.00(+0.21%) | |||
Apr 04, 2017 | 0.9475 | 0 | +0.04(+4.58%) | |||
Apr 03, 2017 | 0.9060 | 0 | -0.03(-3.21%) | |||
Mar 31, 2017 | 0.9360 | 0 | +0.04(+4.06%) | |||
Mar 30, 2017 | 0.8995 | 0 | +0.03(+3.21%) | |||
Mar 29, 2017 | 0.8715 | 0 | -0.00(-0.11%) | |||
Mar 28, 2017 | 0.8725 | 0 | -0.02(-1.97%) | |||
Mar 27, 2017 | 0.8900 | 0 | +0.03(+3.85%) | |||
Mar 24, 2017 | 0.8570 | 0 | -0.00(-0.29%) | |||
Mar 23, 2017 | 0.8595 | 0 | +0.02(+1.84%) | |||
Mar 22, 2017 | 0.8440 | 0 | -0.03(-3.82%) | |||
Mar 21, 2017 | 0.8775 | 0 | -0.03(-2.77%) | |||
Mar 20, 2017 | 0.9025 | 0 | +0.01(+0.84%) | |||
Mar 17, 2017 | 0.8950 | 0 | +0.03(+3.41%) | |||
Mar 16, 2017 | 0.8655 | 0 | -0.02(-2.70%) | |||
Mar 15, 2017 | 0.8895 | 0 | -0.09(-8.77%) | |||
Mar 14, 2017 | 0.9750 | 0 | +0.05(+5.69%) | |||
Mar 13, 2017 | 0.9225 | 0 | +0.02(+2.10%) | |||
Mar 10, 2017 | 0.9035 | 0 | -0.00(-0.39%) | |||
Mar 09, 2017 | 0.9070 | 0 | +0.01(+1.11%) | |||
Mar 08, 2017 | 0.8970 | 0 | +0.02(+2.05%) | |||
Mar 07, 2017 | 0.8790 | 0 | -0.01(-0.79%) | |||
Mar 06, 2017 | 0.8860 | 0 | +0.01(+1.08%) | |||
Mar 03, 2017 | 0.8765 | 0 | +0.05(+6.37%) | |||
Mar 02, 2017 | 0.8240 | 0 | +0.03(+4.11%) | |||
Mar 01, 2017 | 0.7915 | 0 | +0.06(+8.35%) | |||
Feb 28, 2017 | 0.7305 | 0 | +0.04(+6.02%) | |||
Feb 27, 2017 | 0.6890 | 0 | +0.07(+12.03%) | |||
Feb 24, 2017 | 0.6150 | 0 | -0.03(-4.50%) | |||
Feb 23, 2017 | 0.6440 | 0 | -0.02(-2.72%) | |||
Feb 22, 2017 | 0.6620 | 0 | +0.03(+5.00%) | |||
Feb 21, 2017 | 0.6305 | 0 | -0.00(-0.16%) | |||
Feb 20, 2017 | 0.6315 | 0 | +0.00(+0.00%) | |||
Feb 17, 2017 | 0.6315 | 0 | -0.01(-2.17%) | |||
Feb 16, 2017 | 0.6455 | 0 | -0.02(-2.57%) | |||
Feb 15, 2017 | 0.6625 | 0 | +0.05(+7.46%) | |||
Feb 14, 2017 | 0.6165 | 0 | -0.02(-2.68%) | |||
Feb 13, 2017 | 0.6335 | 0 | -0.02(-2.54%) | |||
Feb 10, 2017 | 0.6500 | 0 | -0.02(-2.48%) | |||
Feb 09, 2017 | 0.6665 | 0 | +0.00(+0.08%) | |||
Feb 08, 2017 | 0.6660 | 0 | +0.00(+0.00%) | |||
Feb 07, 2017 | 0.6660 | 0 | +0.01(+1.22%) | |||
Feb 06, 2017 | 0.6580 | 0 | +0.06(+9.58%) | |||
Feb 03, 2017 | 0.6005 | 0 | -0.02(-2.67%) | |||
Feb 02, 2017 | 0.6170 | 0 | +0.00(+0.00%) | |||
Feb 01, 2017 | 0.6170 | 0 | +0.02(+2.58%) | |||
Jan 31, 2017 | 0.6015 | 0 | -0.02(-3.91%) | |||
Jan 30, 2017 | 0.6260 | 0 | +0.01(+1.21%) | |||
Jan 27, 2017 | 0.6185 | 0 | +0.01(+1.98%) | |||
Jan 26, 2017 | 0.6065 | 0 | -0.01(-1.62%) | |||
Jan 25, 2017 | 0.6165 | 0 | +0.01(+1.15%) | |||
Jan 24, 2017 | 0.6095 | 0 | +0.01(+1.08%) | |||
Jan 23, 2017 | 0.6030 | 0 | +0.02(+3.97%) | |||
Jan 20, 2017 | 0.5800 | 0 | +0.00(+0.52%) | |||
Jan 19, 2017 | 0.5770 | 0 | -0.05(-7.97%) | |||
Jan 18, 2017 | 0.6270 | 0 | +0.04(+6.63%) | |||
Jan 17, 2017 | 0.5880 | 0 | +0.01(+1.07%) | |||
Jan 13, 2017 | 0.5818 | 0 | -0.02(-2.95%) | |||
Jan 12, 2017 | 0.5995 | 0 | -0.01(-1.48%) | |||
Jan 11, 2017 | 0.6085 | 0 | +0.03(+4.28%) | |||
Jan 10, 2017 | 0.5835 | 0 | -0.02(-2.83%) | |||
Jan 09, 2017 | 0.6005 | 0 | +0.03(+4.34%) | |||
Jan 06, 2017 | 0.5755 | 0 | -0.03(-4.16%) | |||
Jan 05, 2017 | 0.6005 | 0 | -0.01(-1.40%) | |||
Jan 04, 2017 | 0.6090 | 0 | -0.01(-1.30%) | |||
Jan 03, 2017 | 0.6170 | 0 | -0.04(-5.44%) | |||
Dec 30, 2016 | 0.6525 | 0 | +0.01(+1.24%) | |||
Dec 29, 2016 | 0.6445 | 0 | -0.01(-1.45%) | |||
Dec 28, 2016 | 0.6540 | 0 | -0.04(-5.15%) | |||
Dec 27, 2016 | 0.6895 | 0 | +0.02(+3.67%) | |||
Dec 23, 2016 | 0.6651 | 0 | -0.00(-0.73%) | |||
Dec 22, 2016 | 0.6700 | 0 | +0.06(+9.12%) | |||
Dec 21, 2016 | 0.6140 | 0 | -0.03(-3.99%) | |||
Dec 20, 2016 | 0.6395 | 0 | -0.00(-0.31%) | |||
Dec 19, 2016 | 0.6415 | 0 | +0.04(+6.38%) | |||
Dec 16, 2016 | 0.6030 | 0 | -0.05(-7.87%) | |||
Dec 15, 2016 | 0.6545 | 0 | +0.03(+4.72%) | |||
Dec 14, 2016 | 0.6250 | 0 | -0.03(-3.92%) | |||
Dec 13, 2016 | 0.6505 | 0 | -0.02(-2.47%) | |||
Dec 12, 2016 | 0.6670 | 0 | -0.03(-4.71%) | |||
Dec 09, 2016 | 0.7000 | 0 | +0.05(+7.78%) | |||
Dec 08, 2016 | 0.6495 | 0 | +0.01(+1.25%) | |||
Dec 07, 2016 | 0.6415 | 0 | -0.03(-4.82%) | |||
Dec 06, 2016 | 0.6740 | 0 | +0.05(+7.84%) | |||
Dec 05, 2016 | 0.6250 | 0 | +0.02(+3.99%) | |||
Dec 02, 2016 | 0.6010 | 0 | -0.02(-2.59%) | |||
Dec 01, 2016 | 0.6170 | 0 | +0.07(+12.49%) | |||
Nov 30, 2016 | 0.5485 | 0 | -0.01(-1.88%) | |||
Nov 29, 2016 | 0.5590 | 0 | -0.01(-1.76%) | |||
Nov 28, 2016 | 0.5690 | 0 | -0.05(-8.45%) | |||
Nov 25, 2016 | 0.6215 | 0 | +0.02(+3.43%) | |||
Nov 23, 2016 | 0.6009 | 0 | +0.01(+2.19%) | |||
Nov 22, 2016 | 0.5880 | 0 | -0.06(-9.12%) | |||
Nov 21, 2016 | 0.6470 | 0 | -0.02(-2.63%) | |||
Nov 18, 2016 | 0.6645 | 0 | +0.04(+5.81%) | |||
Nov 17, 2016 | 0.6280 | 0 | +0.01(+2.36%) | |||
Nov 16, 2016 | 0.6135 | 0 | -0.02(-2.70%) | |||
Nov 15, 2016 | 0.6305 | 0 | +0.04(+7.69%) | |||
Nov 14, 2016 | 0.5855 | 0 | +0.01(+2.27%) | |||
Nov 10, 2016 | 0.5725 | 0 | +0.01(+2.60%) | |||
Nov 09, 2016 | 0.5580 | 0 | +0.05(+9.84%) | |||
Nov 08, 2016 | 0.5080 | 0 | -0.02(-3.24%) | |||
Nov 07, 2016 | 0.5250 | 0 | -0.01(-1.41%) | |||
Nov 04, 2016 | 0.5325 | 0 | +0.02(+4.82%) | |||
Nov 03, 2016 | 0.5080 | 0 | -0.01(-1.55%) | |||
Nov 02, 2016 | 0.5160 | 0 | +0.01(+1.57%) |