Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Nov 04, 2016 | 1.520 | 1.520 | 1.520 | 1.520 | 127 | -0.19(-11.11%) |
Oct 31, 2016 | 1.710 | 1.710 | 1.710 | 3 | -0.03(-1.84%) | |
Oct 28, 2016 | 1.742 | 1.742 | 1.742 | 1.742 | 500 | -0.01(-0.46%) |
Oct 27, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | +0.07(+4.17%) |
Oct 25, 2016 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) | |
Oct 24, 2016 | 1.710 | 1.720 | 1.700 | 1.720 | 16,900 | +0.05(+3.12%) |
Oct 21, 2016 | 1.668 | 1.668 | 1.668 | 1.668 | 1,064 | -0.01(-0.71%) |
Oct 19, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.05(+3.07%) | |
Oct 17, 2016 | 1.630 | 1.630 | 1.630 | 4 | +0.00(+0.00%) | |
Oct 14, 2016 | 1.660 | 1.660 | 1.630 | 1.630 | 412 | -0.03(-1.81%) |
Oct 13, 2016 | 1.660 | 1.660 | 1.660 | 1.660 | 15,020 | -0.09(-5.14%) |
Oct 07, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.07(+4.17%) | |
Oct 05, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
Oct 03, 2016 | 1.680 | 1.680 | 1.680 | 1.680 | 2 | +0.00(+0.00%) |
Sep 30, 2016 | 1.680 | 1.680 | 1.680 | 1 | +0.07(+4.35%) | |
Sep 29, 2016 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 1.600 | 1.610 | 1.600 | 1.610 | 1,224 | -0.15(-8.52%) |
Sep 21, 2016 | 1.760 | 1.760 | 1.760 | 0 | +0.03(+1.73%) | |
Sep 20, 2016 | 1.720 | 1.730 | 1.700 | 1.730 | 4,800 | -0.01(-0.57%) |
Sep 07, 2016 | 1.740 | 1.740 | 1.740 | 1 | +0.03(+1.75%) | |
Sep 06, 2016 | 1.750 | 1.780 | 1.700 | 1.710 | 4,050 | -0.02(-1.16%) |
Sep 02, 2016 | 1.730 | 1.730 | 1.730 | 0 | +0.04(+2.37%) | |
Aug 31, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
Aug 30, 2016 | 1.715 | 1.715 | 1.660 | 1.680 | 1,000 | +0.02(+1.20%) |
Aug 29, 2016 | 1.640 | 1.660 | 1.640 | 1.660 | 6,544 | +0.02(+1.22%) |
Aug 26, 2016 | 1.660 | 1.660 | 1.640 | 1.640 | 2,476 | +0.02(+1.23%) |
Aug 24, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.07(-4.14%) | |
Aug 19, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.04(+2.42%) | |
Aug 18, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 170 | -0.01(-0.60%) |
Aug 08, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.01(+0.61%) | |
Aug 05, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 2,936 | +0.08(+5.10%) |
Aug 02, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.00(-0.25%) | |
Jul 26, 2016 | 1.574 | 1.574 | 1.574 | 6 | +0.02(+1.55%) | |
Jul 21, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.09(-5.49%) | |
Jul 19, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.13(+8.75%) | |
Jul 18, 2016 | 1.508 | 1.508 | 1.508 | 1.508 | 114 | +0.07(+4.72%) |
Jul 12, 2016 | 1.440 | 1.440 | 1.440 | 0 | -0.01(-0.89%) | |
Jun 30, 2016 | 1.453 | 1.453 | 1.453 | 1 | +0.04(+2.69%) | |
Jun 27, 2016 | 1.415 | 1.415 | 1.415 | 0 | -0.08(-5.67%) | |
Jun 23, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.08(-5.06%) | |
Jun 21, 2016 | 1.580 | 1.580 | 1.580 | 0 | -0.01(-0.63%) | |
Jun 16, 2016 | 1.590 | 1.590 | 1.590 | 30 | -0.04(-2.75%) | |
Jun 09, 2016 | 1.635 | 1.635 | 1.635 | 0 | +0.08(+5.48%) | |
Jun 03, 2016 | 1.550 | 1.550 | 1.550 | 1 | +0.00(+0.00%) | |
May 23, 2016 | 1.550 | 1.550 | 1.550 | 2 | +0.00(+0.00%) | |
May 19, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.02(+1.31%) | |
May 18, 2016 | 1.530 | 1.530 | 1.530 | 1.530 | 200 | -0.04(-2.55%) |
May 13, 2016 | 1.570 | 1.570 | 1.570 | 2 | -0.02(-1.26%) | |
May 12, 2016 | 1.616 | 1.616 | 1.590 | 1.590 | 3,113 | -0.09(-5.36%) |
May 10, 2016 | 1.680 | 1.680 | 1.680 | 0 | -0.02(-1.18%) |