Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.100 | 1.130 | 1.070 | 1.130 | 561,708 | +0.02(+1.80%) |
Apr 27, 2017 | 1.150 | 1.169 | 1.070 | 1.110 | 588,324 | -0.02(-1.77%) |
Apr 26, 2017 | 1.270 | 1.290 | 1.130 | 1.130 | 3,735,573 | -0.03(-2.59%) |
Apr 25, 2017 | 1.220 | 1.220 | 1.140 | 1.160 | 291,756 | -0.06(-4.92%) |
Apr 24, 2017 | 1.300 | 1.300 | 1.170 | 1.220 | 244,445 | +0.02(+1.67%) |
Apr 21, 2017 | 1.280 | 1.290 | 1.170 | 1.200 | 2,234,441 | -0.17(-12.41%) |
Apr 20, 2017 | 1.590 | 1.590 | 1.350 | 1.370 | 576,250 | -0.17(-11.04%) |
Apr 19, 2017 | 1.590 | 1.600 | 1.510 | 1.540 | 158,537 | -0.06(-3.75%) |
Apr 18, 2017 | 1.560 | 1.700 | 1.560 | 1.600 | 314,355 | +0.06(+3.90%) |
Apr 17, 2017 | 1.900 | 1.900 | 1.510 | 1.540 | 355,283 | -0.40(-20.62%) |
Apr 13, 2017 | 2.150 | 2.150 | 1.900 | 1.940 | 187,124 | -0.26(-11.82%) |
Apr 12, 2017 | 1.800 | 2.450 | 1.800 | 2.200 | 631,678 | +0.40(+22.22%) |
Apr 11, 2017 | 1.670 | 1.850 | 1.670 | 1.800 | 80,352 | +0.14(+8.43%) |
Apr 10, 2017 | 1.670 | 1.770 | 1.650 | 1.660 | 97,919 | -0.04(-2.35%) |
Apr 07, 2017 | 1.790 | 1.870 | 1.720 | 1.700 | 102,252 | -0.11(-6.08%) |
Apr 06, 2017 | 1.870 | 1.910 | 1.770 | 1.810 | 70,370 | -0.07(-3.72%) |
Apr 05, 2017 | 2.070 | 2.080 | 1.880 | 1.880 | 134,126 | -0.18(-8.74%) |
Apr 04, 2017 | 2.110 | 2.150 | 2.000 | 2.060 | 120,525 | -0.05(-2.37%) |
Apr 03, 2017 | 2.110 | 2.140 | 2.110 | 2.110 | 130,449 | +0.00(+0.00%) |
Mar 31, 2017 | 2.100 | 2.223 | 2.100 | 2.110 | 199,622 | -0.13(-5.80%) |
Mar 30, 2017 | 2.190 | 2.270 | 2.150 | 2.240 | 52,500 | +0.03(+1.36%) |
Mar 29, 2017 | 2.140 | 2.240 | 2.119 | 2.210 | 35,344 | +0.07(+3.27%) |
Mar 28, 2017 | 2.200 | 2.250 | 2.100 | 2.140 | 42,411 | -0.08(-3.60%) |
Mar 27, 2017 | 2.180 | 2.220 | 2.180 | 2.220 | 45,385 | -0.03(-1.33%) |
Mar 24, 2017 | 2.400 | 2.400 | 2.250 | 2.250 | 66,386 | -0.04(-1.75%) |
Mar 23, 2017 | 2.240 | 2.380 | 2.200 | 2.290 | 48,605 | +0.03(+1.33%) |
Mar 22, 2017 | 2.190 | 2.400 | 2.174 | 2.260 | 129,067 | +0.04(+1.80%) |
Mar 21, 2017 | 2.200 | 2.220 | 2.110 | 2.220 | 108,304 | +0.09(+4.23%) |
Mar 20, 2017 | 2.210 | 2.220 | 1.950 | 2.130 | 112,859 | -0.10(-4.48%) |
Mar 17, 2017 | 2.270 | 2.270 | 2.175 | 2.230 | 80,754 | +0.00(+0.00%) |
Mar 16, 2017 | 2.290 | 2.290 | 2.100 | 2.230 | 115,509 | +0.03(+1.36%) |
Mar 15, 2017 | 2.420 | 2.420 | 2.065 | 2.200 | 571,483 | -0.27(-10.93%) |
Mar 14, 2017 | 2.580 | 2.787 | 1.650 | 2.470 | 740,814 | -0.36(-12.72%) |
Mar 13, 2017 | 2.650 | 2.980 | 2.590 | 2.830 | 496,027 | +0.19(+7.20%) |
Mar 10, 2017 | 2.820 | 2.820 | 2.610 | 2.640 | 389,320 | -0.16(-5.71%) |
Mar 09, 2017 | 3.350 | 3.410 | 2.720 | 2.800 | 1,315,159 | +0.02(+0.72%) |
Mar 08, 2017 | 2.790 | 2.800 | 2.720 | 2.780 | 284,223 | +0.01(+0.36%) |
Mar 07, 2017 | 2.700 | 2.800 | 2.680 | 2.770 | 88,378 | +0.08(+2.97%) |
Mar 06, 2017 | 2.680 | 2.890 | 2.650 | 2.690 | 351,387 | +0.04(+1.51%) |
Mar 03, 2017 | 2.790 | 2.792 | 2.600 | 2.650 | 225,569 | -0.09(-3.28%) |
Mar 02, 2017 | 2.860 | 2.900 | 2.660 | 2.740 | 234,652 | -0.14(-4.86%) |
Mar 01, 2017 | 2.930 | 3.020 | 2.870 | 2.880 | 164,959 | -0.02(-0.69%) |
Feb 28, 2017 | 3.110 | 3.110 | 2.849 | 2.900 | 274,452 | -0.25(-7.94%) |
Feb 27, 2017 | 3.050 | 3.250 | 3.000 | 3.150 | 236,526 | +0.08(+2.66%) |
Feb 24, 2017 | 3.090 | 3.090 | 2.970 | 3.068 | 119,624 | -0.01(-0.38%) |
Feb 23, 2017 | 3.170 | 3.170 | 2.962 | 3.080 | 137,082 | -0.06(-1.91%) |
Feb 22, 2017 | 3.000 | 3.190 | 2.963 | 3.140 | 316,992 | +0.04(+1.29%) |
Feb 21, 2017 | 3.290 | 3.360 | 2.920 | 3.100 | 496,202 | -0.11(-3.32%) |
Feb 17, 2017 | 3.206 | 3.206 | 3.206 | 0 | +0.32(+10.94%) | |
Feb 16, 2017 | 2.800 | 3.150 | 2.780 | 2.890 | 486,611 | +0.11(+3.96%) |
Feb 15, 2017 | 2.650 | 2.846 | 2.650 | 2.780 | 193,461 | +0.09(+3.35%) |
Feb 14, 2017 | 2.740 | 2.740 | 2.650 | 2.690 | 139,589 | -0.03(-1.11%) |
Feb 13, 2017 | 2.710 | 2.830 | 2.610 | 2.720 | 367,969 | -0.02(-0.73%) |
Feb 10, 2017 | 2.670 | 3.190 | 2.670 | 2.740 | 1,378,613 | +0.04(+1.48%) |
Feb 09, 2017 | 2.750 | 2.750 | 2.420 | 2.700 | 480,171 | -0.01(-0.37%) |
Feb 08, 2017 | 2.700 | 2.750 | 2.551 | 2.710 | 394,868 | +0.08(+3.04%) |
Feb 07, 2017 | 2.500 | 2.690 | 2.380 | 2.630 | 763,396 | +0.18(+7.35%) |
Feb 06, 2017 | 2.490 | 2.520 | 2.430 | 2.450 | 135,428 | -0.05(-2.15%) |
Feb 03, 2017 | 2.630 | 2.695 | 2.430 | 2.504 | 414,950 | -0.06(-2.19%) |
Feb 02, 2017 | 2.440 | 2.830 | 2.430 | 2.560 | 2,081,680 | +0.14(+5.79%) |
Feb 01, 2017 | 2.470 | 2.550 | 2.350 | 2.420 | 391,356 | -0.01(-0.41%) |
Jan 31, 2017 | 2.320 | 2.610 | 2.270 | 2.430 | 893,740 | +0.08(+3.40%) |
Jan 30, 2017 | 2.360 | 2.470 | 2.350 | 2.350 | 230,811 | -0.03(-1.26%) |
Jan 27, 2017 | 2.550 | 2.550 | 2.360 | 2.380 | 328,099 | -0.14(-5.56%) |
Jan 26, 2017 | 2.400 | 2.610 | 2.340 | 2.520 | 696,610 | +0.13(+5.44%) |
Jan 25, 2017 | 2.280 | 2.430 | 2.251 | 2.390 | 268,739 | +0.09(+3.91%) |
Jan 24, 2017 | 2.490 | 2.520 | 2.300 | 2.300 | 837,183 | -0.23(-9.22%) |
Jan 23, 2017 | 2.720 | 2.740 | 2.480 | 2.534 | 745,997 | -0.19(-6.85%) |
Jan 20, 2017 | 2.380 | 2.828 | 2.100 | 2.720 | 2,489,408 | +0.33(+13.81%) |
Jan 19, 2017 | 2.840 | 2.840 | 2.300 | 2.390 | 3,851,612 | -0.47(-16.43%) |
Jan 18, 2017 | 1.900 | 4.070 | 1.810 | 2.860 | 52,037,796 | +1.35(+89.40%) |
Jan 17, 2017 | 1.510 | 1.540 | 1.500 | 1.510 | 81,937 | +0.01(+0.37%) |
Jan 13, 2017 | 1.504 | 1.504 | 1.504 | 0 | -0.08(-4.78%) | |
Jan 12, 2017 | 1.750 | 1.770 | 1.550 | 1.580 | 341,880 | -0.19(-10.73%) |
Jan 11, 2017 | 1.550 | 1.900 | 1.410 | 1.770 | 1,519,153 | +0.20(+12.74%) |
Jan 10, 2017 | 1.310 | 1.580 | 1.310 | 1.570 | 479,888 | +0.27(+20.76%) |
Jan 09, 2017 | 1.220 | 1.330 | 1.190 | 1.300 | 188,669 | +0.03(+2.37%) |
Jan 06, 2017 | 1.260 | 1.300 | 1.250 | 1.270 | 140,249 | -0.01(-0.78%) |
Jan 05, 2017 | 1.350 | 1.350 | 1.260 | 1.280 | 156,950 | -0.07(-5.19%) |
Jan 04, 2017 | 1.370 | 1.400 | 1.330 | 1.350 | 126,740 | -0.02(-1.46%) |
Jan 03, 2017 | 1.340 | 1.600 | 1.310 | 1.370 | 277,906 | +0.07(+5.38%) |
Dec 30, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
Dec 29, 2016 | 1.260 | 1.340 | 1.250 | 1.280 | 81,987 | +0.01(+0.79%) |
Dec 28, 2016 | 1.210 | 1.300 | 1.190 | 1.270 | 84,756 | +0.05(+4.10%) |
Dec 27, 2016 | 1.320 | 1.370 | 1.210 | 1.220 | 149,975 | -0.10(-7.58%) |
Dec 23, 2016 | 1.320 | 1.320 | 1.320 | 0 | +0.13(+10.92%) | |
Dec 22, 2016 | 1.200 | 1.220 | 1.160 | 1.190 | 126,969 | -0.04(-3.25%) |
Dec 21, 2016 | 1.310 | 1.310 | 1.200 | 1.230 | 146,106 | -0.09(-6.82%) |
Dec 20, 2016 | 1.300 | 1.390 | 1.290 | 1.320 | 71,385 | +0.03(+2.33%) |
Dec 19, 2016 | 1.320 | 1.390 | 1.290 | 1.290 | 79,378 | -0.02(-1.53%) |
Dec 16, 2016 | 1.330 | 1.430 | 1.290 | 1.310 | 149,470 | -0.03(-2.24%) |
Dec 15, 2016 | 1.400 | 1.430 | 1.310 | 1.340 | 66,524 | -0.06(-4.29%) |
Dec 14, 2016 | 1.410 | 1.450 | 1.300 | 1.400 | 280,271 | -0.03(-2.10%) |
Dec 13, 2016 | 1.790 | 1.800 | 1.350 | 1.430 | 1,639,343 | -0.36(-20.11%) |
Dec 12, 2016 | 1.150 | 1.800 | 1.100 | 1.790 | 2,441,170 | +0.65(+57.02%) |
Dec 09, 2016 | 1.160 | 1.230 | 1.140 | 1.140 | 117,142 | -0.06(-5.00%) |
Dec 08, 2016 | 1.240 | 1.240 | 1.150 | 1.200 | 105,295 | -0.04(-3.23%) |
Dec 07, 2016 | 1.290 | 1.300 | 1.100 | 1.240 | 147,907 | -0.05(-3.88%) |
Dec 06, 2016 | 1.300 | 1.340 | 1.240 | 1.290 | 136,056 | +0.00(+0.00%) |
Dec 05, 2016 | 1.270 | 1.360 | 1.250 | 1.290 | 126,327 | +0.02(+1.57%) |
Dec 02, 2016 | 1.360 | 1.360 | 1.270 | 1.270 | 45,108 | +0.01(+0.79%) |
Dec 01, 2016 | 1.420 | 1.451 | 1.250 | 1.260 | 127,199 | -0.16(-11.27%) |
Nov 30, 2016 | 1.380 | 1.490 | 1.350 | 1.420 | 71,249 | +0.04(+2.90%) |
Nov 29, 2016 | 1.370 | 1.510 | 1.360 | 1.380 | 41,219 | -0.04(-2.82%) |
Nov 28, 2016 | 1.540 | 1.540 | 1.280 | 1.420 | 111,499 | -0.11(-7.19%) |
Nov 25, 2016 | 1.600 | 1.600 | 1.500 | 1.530 | 46,323 | -0.07(-4.38%) |
Nov 23, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
Nov 22, 2016 | 1.620 | 1.740 | 1.500 | 1.560 | 136,955 | -0.07(-4.29%) |
Nov 21, 2016 | 1.780 | 1.780 | 1.530 | 1.630 | 62,620 | -0.08(-4.68%) |
Nov 18, 2016 | 1.750 | 1.790 | 1.523 | 1.710 | 349,058 | -0.31(-15.35%) |
Nov 17, 2016 | 1.940 | 2.060 | 1.900 | 2.020 | 49,562 | +0.11(+5.76%) |
Nov 16, 2016 | 1.890 | 2.067 | 1.860 | 1.910 | 49,482 | -0.05(-2.66%) |
Nov 15, 2016 | 2.100 | 2.130 | 1.920 | 1.962 | 85,520 | -0.18(-8.31%) |
Nov 14, 2016 | 2.150 | 2.220 | 2.120 | 2.140 | 113,549 | +0.02(+0.94%) |
Nov 11, 2016 | 1.910 | 2.200 | 1.906 | 2.120 | 123,755 | +0.17(+8.72%) |
Nov 10, 2016 | 1.930 | 2.182 | 1.788 | 1.950 | 178,003 | +0.02(+1.16%) |
Nov 09, 2016 | 1.790 | 1.940 | 1.666 | 1.928 | 179,011 | +0.28(+16.82%) |
Nov 08, 2016 | 1.690 | 1.780 | 1.600 | 1.650 | 46,302 | -0.07(-4.07%) |
Nov 07, 2016 | 1.720 | 1.790 | 1.650 | 1.720 | 68,258 | +0.07(+4.24%) |
Nov 04, 2016 | 1.510 | 1.710 | 1.510 | 1.650 | 45,565 | +0.09(+5.77%) |
Nov 03, 2016 | 1.660 | 1.660 | 1.480 | 1.560 | 71,236 | -0.07(-4.29%) |
Nov 02, 2016 | 1.770 | 1.860 | 1.554 | 1.630 | 213,438 | -0.24(-12.83%) |
Nov 01, 2016 | 2.030 | 2.030 | 1.855 | 1.870 | 104,959 | -0.14(-6.97%) |
Oct 31, 2016 | 2.230 | 2.250 | 2.010 | 2.010 | 65,846 | -0.24(-10.67%) |
Oct 28, 2016 | 2.380 | 2.380 | 2.250 | 2.250 | 54,617 | -0.11(-4.66%) |
Oct 27, 2016 | 2.480 | 2.480 | 2.300 | 2.360 | 55,874 | -0.12(-4.84%) |
Oct 26, 2016 | 2.560 | 2.610 | 2.400 | 2.480 | 84,293 | +0.03(+1.22%) |
Oct 25, 2016 | 2.390 | 2.630 | 2.355 | 2.450 | 71,500 | +0.06(+2.51%) |