Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.570 | 2.690 | 2.450 | 2.500 | 4,612 | -0.12(-4.59%) |
May 30, 2017 | 2.590 | 2.620 | 2.590 | 2.620 | 216 | -0.01(-0.37%) |
May 26, 2017 | 2.640 | 2.656 | 2.630 | 2.630 | 2,690 | -0.07(-2.42%) |
May 25, 2017 | 2.692 | 2.705 | 2.604 | 2.695 | 3,903 | +0.06(+2.09%) |
May 24, 2017 | 2.674 | 2.700 | 2.630 | 2.640 | 6,104 | -0.10(-3.65%) |
May 23, 2017 | 2.600 | 2.750 | 2.600 | 2.740 | 43,752 | +0.13(+5.00%) |
May 22, 2017 | 2.650 | 2.650 | 2.609 | 2.609 | 3,320 | -0.02(-0.78%) |
May 19, 2017 | 2.606 | 2.680 | 2.606 | 2.630 | 1,450 | -0.05(-1.87%) |
May 18, 2017 | 2.630 | 2.680 | 2.600 | 2.680 | 27,725 | +0.09(+3.36%) |
May 17, 2017 | 2.570 | 2.635 | 2.528 | 2.593 | 15,041 | -0.04(-1.41%) |
May 16, 2017 | 2.531 | 2.630 | 2.531 | 2.630 | 2,400 | +0.03(+1.15%) |
May 15, 2017 | 2.578 | 2.600 | 2.578 | 2.600 | 640 | +0.06(+2.36%) |
May 12, 2017 | 2.530 | 2.560 | 2.500 | 2.540 | 3,568 | +0.01(+0.40%) |
May 11, 2017 | 2.540 | 2.540 | 2.540 | 2.530 | 2,000 | +0.00(+0.00%) |
May 10, 2017 | 2.540 | 2.580 | 2.530 | 2.530 | 900 | -0.06(-2.35%) |
May 09, 2017 | 2.660 | 2.660 | 2.550 | 2.591 | 15,841 | +0.09(+3.64%) |
May 08, 2017 | 2.500 | 2.551 | 2.500 | 2.500 | 6,519 | -0.04(-1.57%) |
May 05, 2017 | 2.630 | 2.630 | 2.520 | 2.540 | 12,926 | +0.09(+3.67%) |
May 04, 2017 | 2.543 | 2.570 | 2.430 | 2.450 | 17,505 | -0.08(-3.16%) |
May 03, 2017 | 2.530 | 2.680 | 2.530 | 2.530 | 13,627 | +0.03(+1.20%) |
May 02, 2017 | 2.480 | 2.530 | 2.429 | 2.500 | 17,568 | +0.01(+0.40%) |
May 01, 2017 | 2.690 | 2.690 | 2.430 | 2.490 | 20,311 | -0.13(-4.96%) |
Apr 28, 2017 | 2.620 | 2.646 | 2.350 | 2.620 | 18,867 | +0.06(+2.34%) |
Apr 27, 2017 | 2.350 | 2.600 | 2.350 | 2.560 | 3,954 | +0.10(+4.07%) |
Apr 26, 2017 | 2.300 | 2.600 | 2.300 | 2.460 | 32,343 | +0.07(+2.93%) |
Apr 25, 2017 | 2.301 | 2.390 | 2.250 | 2.390 | 13,120 | +0.01(+0.42%) |
Apr 21, 2017 | 2.380 | 2.380 | 2.380 | 65 | +0.04(+1.71%) | |
Apr 20, 2017 | 2.300 | 2.350 | 2.283 | 2.340 | 6,591 | +0.04(+1.66%) |
Apr 19, 2017 | 2.280 | 2.409 | 2.260 | 2.302 | 9,150 | +0.04(+1.85%) |
Apr 18, 2017 | 2.260 | 2.280 | 2.260 | 2.260 | 1,120 | +0.00(+0.00%) |
Apr 17, 2017 | 2.330 | 2.340 | 2.120 | 2.260 | 14,329 | -0.07(-3.00%) |
Apr 13, 2017 | 2.330 | 2.342 | 2.330 | 2.330 | 2,447 | -0.16(-6.42%) |
Apr 12, 2017 | 2.330 | 2.640 | 2.330 | 2.490 | 21,218 | +0.20(+8.73%) |
Apr 11, 2017 | 2.250 | 2.312 | 2.250 | 2.290 | 1,379 | -0.01(-0.43%) |
Apr 10, 2017 | 2.240 | 2.318 | 2.240 | 2.300 | 17,487 | +0.10(+4.55%) |
Apr 07, 2017 | 2.050 | 2.230 | 2.050 | 2.200 | 36,043 | -0.01(-0.45%) |
Apr 06, 2017 | 2.173 | 2.211 | 2.040 | 2.210 | 22,610 | +0.09(+4.25%) |
Apr 05, 2017 | 2.100 | 2.170 | 2.060 | 2.120 | 18,680 | -0.01(-0.47%) |
Apr 04, 2017 | 2.020 | 2.240 | 2.020 | 2.130 | 12,981 | -0.10(-4.48%) |
Apr 03, 2017 | 2.180 | 2.230 | 2.100 | 2.230 | 28,975 | +0.04(+1.83%) |
Mar 31, 2017 | 1.980 | 2.190 | 1.980 | 2.190 | 25,328 | +0.21(+10.61%) |
Mar 30, 2017 | 1.990 | 1.990 | 1.980 | 1.980 | 1,708 | -0.02(-1.00%) |
Mar 29, 2017 | 2.036 | 2.040 | 1.961 | 2.000 | 2,911 | +0.01(+0.50%) |
Mar 28, 2017 | 2.016 | 2.070 | 1.970 | 1.990 | 19,759 | -0.06(-2.93%) |
Mar 27, 2017 | 1.990 | 2.050 | 1.970 | 2.050 | 6,486 | +0.05(+2.50%) |
Mar 24, 2017 | 1.960 | 2.039 | 1.960 | 2.000 | 8,633 | +0.03(+1.52%) |
Mar 23, 2017 | 2.028 | 2.028 | 1.970 | 1.970 | 1,121 | -0.02(-1.01%) |
Mar 22, 2017 | 2.023 | 2.030 | 1.990 | 1.990 | 9,346 | -0.04(-1.97%) |
Mar 21, 2017 | 2.080 | 2.120 | 2.010 | 2.030 | 20,662 | -0.05(-2.40%) |
Mar 20, 2017 | 2.040 | 2.130 | 2.023 | 2.080 | 21,939 | +0.05(+2.46%) |
Mar 17, 2017 | 2.026 | 2.140 | 2.026 | 2.030 | 9,460 | +0.01(+0.50%) |
Mar 16, 2017 | 2.080 | 2.080 | 2.018 | 2.020 | 2,143 | -0.01(-0.49%) |
Mar 15, 2017 | 2.110 | 2.170 | 1.990 | 2.030 | 18,153 | -0.16(-7.31%) |
Mar 14, 2017 | 2.160 | 2.200 | 1.930 | 2.190 | 61,603 | +0.03(+1.39%) |
Mar 13, 2017 | 2.150 | 2.219 | 2.150 | 2.160 | 12,597 | -0.02(-0.92%) |
Mar 10, 2017 | 2.140 | 2.250 | 2.140 | 2.180 | 9,478 | +0.01(+0.46%) |
Mar 09, 2017 | 2.250 | 2.250 | 2.150 | 2.170 | 20,145 | -0.09(-3.98%) |
Mar 08, 2017 | 2.378 | 2.380 | 2.260 | 2.260 | 2,205 | -0.09(-3.83%) |
Mar 07, 2017 | 2.300 | 2.480 | 2.300 | 2.350 | 65,230 | +0.06(+2.62%) |
Mar 06, 2017 | 2.350 | 2.350 | 2.210 | 2.290 | 33,813 | +0.00(+0.00%) |
Mar 03, 2017 | 2.310 | 2.414 | 2.270 | 2.290 | 33,482 | -0.02(-0.87%) |
Mar 02, 2017 | 2.350 | 2.470 | 2.314 | 2.310 | 18,645 | -0.17(-6.85%) |
Mar 01, 2017 | 2.510 | 2.590 | 2.450 | 2.480 | 20,217 | +0.02(+0.81%) |
Feb 28, 2017 | 2.520 | 2.560 | 2.410 | 2.460 | 33,595 | -0.07(-2.77%) |
Feb 27, 2017 | 2.450 | 2.530 | 2.440 | 2.530 | 33,491 | +0.01(+0.40%) |
Feb 24, 2017 | 2.550 | 2.570 | 2.510 | 2.520 | 11,383 | -0.04(-1.56%) |
Feb 23, 2017 | 2.580 | 2.620 | 2.450 | 2.560 | 23,686 | +0.02(+0.79%) |
Feb 22, 2017 | 2.538 | 2.561 | 2.470 | 2.540 | 10,679 | +0.00(+0.00%) |
Feb 21, 2017 | 2.650 | 2.650 | 2.502 | 2.540 | 5,721 | -0.03(-1.17%) |
Feb 17, 2017 | 2.570 | 2.570 | 2.570 | 0 | -0.08(-3.02%) | |
Feb 16, 2017 | 2.600 | 2.650 | 2.470 | 2.650 | 29,382 | +0.15(+6.00%) |
Feb 15, 2017 | 2.480 | 2.706 | 2.480 | 2.500 | 16,143 | -0.02(-0.64%) |
Feb 14, 2017 | 2.553 | 2.578 | 2.516 | 2.516 | 8,733 | +0.01(+0.24%) |
Feb 13, 2017 | 2.510 | 2.693 | 2.501 | 2.510 | 5,363 | -0.02(-0.79%) |
Feb 10, 2017 | 2.580 | 2.602 | 2.490 | 2.530 | 4,340 | +0.00(+0.19%) |
Feb 09, 2017 | 2.530 | 2.630 | 2.525 | 2.525 | 17,021 | -0.02(-0.98%) |
Feb 08, 2017 | 2.700 | 2.700 | 2.550 | 2.550 | 3,647 | -0.10(-3.77%) |
Feb 07, 2017 | 2.700 | 2.740 | 2.610 | 2.650 | 19,697 | -0.10(-3.64%) |
Feb 06, 2017 | 2.650 | 2.750 | 2.470 | 2.750 | 23,767 | +0.11(+4.17%) |
Feb 03, 2017 | 2.607 | 2.640 | 2.600 | 2.640 | 1,908 | +0.03(+1.29%) |
Feb 02, 2017 | 2.876 | 2.876 | 2.590 | 2.606 | 6,101 | +0.02(+0.63%) |
Feb 01, 2017 | 2.790 | 2.860 | 2.560 | 2.590 | 38,827 | -0.18(-6.50%) |
Jan 31, 2017 | 2.600 | 2.770 | 2.480 | 2.770 | 36,459 | +0.13(+4.92%) |
Jan 30, 2017 | 2.634 | 2.650 | 2.600 | 2.640 | 7,077 | -0.11(-4.00%) |
Jan 27, 2017 | 2.750 | 2.804 | 2.640 | 2.750 | 29,221 | -0.07(-2.48%) |
Jan 26, 2017 | 2.900 | 2.900 | 2.650 | 2.820 | 24,323 | -0.01(-0.35%) |
Jan 25, 2017 | 2.480 | 2.873 | 2.480 | 2.830 | 51,471 | +0.40(+16.46%) |
Jan 24, 2017 | 2.460 | 2.830 | 2.380 | 2.430 | 41,481 | -0.02(-0.82%) |
Jan 23, 2017 | 2.460 | 2.700 | 2.410 | 2.450 | 11,084 | -0.12(-4.67%) |
Jan 20, 2017 | 2.370 | 2.570 | 2.370 | 2.570 | 24,355 | +0.20(+8.44%) |
Jan 19, 2017 | 2.330 | 2.462 | 2.310 | 2.370 | 26,263 | +0.05(+2.16%) |
Jan 18, 2017 | 2.400 | 2.850 | 2.290 | 2.320 | 35,868 | -0.05(-2.11%) |
Jan 17, 2017 | 2.410 | 2.410 | 2.290 | 2.370 | 20,455 | +0.07(+3.04%) |
Jan 13, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.13(+5.99%) | |
Jan 12, 2017 | 2.230 | 2.340 | 2.170 | 2.170 | 11,370 | -0.04(-1.81%) |
Jan 11, 2017 | 2.240 | 2.330 | 2.210 | 2.210 | 22,754 | -0.05(-2.21%) |
Jan 10, 2017 | 2.400 | 2.410 | 2.210 | 2.260 | 20,267 | -0.19(-7.76%) |
Jan 09, 2017 | 2.340 | 2.450 | 2.300 | 2.450 | 6,741 | +0.07(+2.94%) |
Jan 06, 2017 | 2.150 | 2.380 | 2.150 | 2.380 | 28,806 | +0.23(+10.70%) |
Jan 05, 2017 | 2.100 | 2.730 | 2.100 | 2.150 | 62,189 | -0.02(-0.92%) |
Jan 04, 2017 | 2.230 | 2.260 | 2.130 | 2.170 | 26,079 | +0.01(+0.46%) |
Jan 03, 2017 | 2.257 | 2.300 | 2.150 | 2.160 | 10,125 | -0.14(-6.09%) |
Dec 30, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.04(-1.71%) | |
Dec 29, 2016 | 1.970 | 2.340 | 1.970 | 2.340 | 21,208 | +0.42(+21.87%) |
Dec 28, 2016 | 2.080 | 2.200 | 1.920 | 1.920 | 18,778 | -0.23(-10.70%) |
Dec 27, 2016 | 2.100 | 2.320 | 2.100 | 2.150 | 34,517 | +0.03(+1.42%) |
Dec 23, 2016 | 2.120 | 2.120 | 2.120 | 0 | -0.04(-1.85%) | |
Dec 22, 2016 | 2.160 | 2.310 | 2.150 | 2.160 | 23,024 | +0.08(+3.85%) |
Dec 21, 2016 | 2.130 | 2.390 | 2.050 | 2.080 | 24,299 | -0.09(-4.15%) |
Dec 20, 2016 | 2.250 | 2.310 | 2.160 | 2.170 | 8,031 | -0.05(-2.25%) |
Dec 19, 2016 | 2.330 | 2.409 | 2.159 | 2.220 | 10,686 | -0.09(-3.90%) |
Dec 16, 2016 | 2.740 | 2.740 | 2.310 | 2.310 | 57,617 | -0.53(-18.66%) |
Dec 15, 2016 | 2.900 | 2.900 | 2.641 | 2.840 | 16,663 | -0.07(-2.41%) |
Dec 14, 2016 | 2.810 | 2.990 | 2.793 | 2.910 | 17,548 | -0.04(-1.36%) |
Dec 13, 2016 | 2.920 | 2.990 | 2.670 | 2.950 | 20,269 | -0.04(-1.34%) |
Dec 12, 2016 | 2.600 | 2.990 | 2.490 | 2.990 | 60,562 | +0.39(+15.00%) |
Dec 09, 2016 | 2.660 | 2.694 | 2.490 | 2.600 | 7,495 | -0.10(-3.70%) |
Dec 08, 2016 | 2.810 | 2.940 | 2.658 | 2.700 | 5,253 | -0.07(-2.53%) |
Dec 07, 2016 | 2.790 | 2.830 | 2.630 | 2.770 | 23,117 | +0.00(+0.00%) |
Dec 06, 2016 | 2.950 | 2.950 | 2.590 | 2.770 | 43,012 | -0.13(-4.48%) |
Dec 05, 2016 | 2.110 | 2.960 | 2.110 | 2.900 | 210,831 | +0.79(+37.44%) |
Dec 02, 2016 | 2.130 | 2.250 | 1.920 | 2.110 | 50,114 | -0.10(-4.52%) |
Dec 01, 2016 | 2.070 | 2.210 | 2.000 | 2.210 | 15,108 | +0.10(+4.74%) |
Nov 30, 2016 | 2.300 | 2.300 | 2.050 | 2.110 | 3,578 | -0.19(-8.26%) |
Nov 29, 2016 | 2.090 | 2.300 | 2.030 | 2.300 | 37,318 | +0.15(+6.98%) |
Nov 28, 2016 | 2.043 | 2.150 | 1.967 | 2.150 | 22,498 | +0.12(+5.91%) |
Nov 25, 2016 | 2.120 | 2.120 | 2.030 | 2.030 | 18,540 | -0.16(-7.31%) |
Nov 23, 2016 | 2.190 | 2.190 | 2.190 | 0 | -0.11(-4.78%) | |
Nov 22, 2016 | 2.120 | 2.300 | 2.050 | 2.300 | 14,466 | +0.20(+9.52%) |
Nov 21, 2016 | 2.129 | 2.130 | 1.990 | 2.100 | 6,475 | +0.00(+0.00%) |
Nov 18, 2016 | 2.270 | 2.270 | 1.943 | 2.100 | 32,701 | +0.02(+0.96%) |
Nov 17, 2016 | 2.235 | 2.261 | 1.930 | 2.080 | 67,489 | +0.00(+0.00%) |
Nov 16, 2016 | 1.960 | 2.200 | 1.930 | 2.080 | 30,951 | -0.02(-0.95%) |
Nov 15, 2016 | 1.950 | 2.100 | 1.910 | 2.100 | 13,209 | +0.15(+7.69%) |
Nov 14, 2016 | 1.940 | 2.000 | 1.940 | 1.950 | 4,596 | +0.07(+3.72%) |
Nov 11, 2016 | 1.870 | 2.000 | 1.870 | 1.880 | 4,385 | -0.01(-0.53%) |
Nov 10, 2016 | 1.990 | 1.990 | 1.860 | 1.890 | 10,054 | +0.02(+1.07%) |
Nov 09, 2016 | 1.530 | 1.870 | 1.530 | 1.870 | 3,980 | +0.12(+6.86%) |
Nov 08, 2016 | 1.980 | 2.004 | 1.651 | 1.750 | 13,783 | -0.16(-8.38%) |
Nov 07, 2016 | 1.840 | 2.034 | 1.840 | 1.910 | 18,124 | -0.08(-4.02%) |
Nov 04, 2016 | 2.290 | 2.480 | 1.600 | 1.990 | 58,320 | -0.02(-1.00%) |
Nov 03, 2016 | 2.500 | 2.550 | 2.010 | 2.010 | 38,672 | -0.49(-19.60%) |
Nov 02, 2016 | 2.400 | 2.586 | 2.390 | 2.500 | 24,090 | +0.05(+2.04%) |
Nov 01, 2016 | 2.610 | 2.614 | 2.259 | 2.450 | 45,208 | -0.15(-5.77%) |
Oct 31, 2016 | 2.570 | 2.600 | 2.520 | 2.600 | 4,154 | +0.10(+4.00%) |
Oct 28, 2016 | 2.670 | 2.733 | 2.500 | 2.500 | 4,105 | -0.12(-4.58%) |
Oct 27, 2016 | 2.740 | 2.850 | 2.607 | 2.620 | 10,660 | -0.12(-4.38%) |
Oct 26, 2016 | 2.700 | 2.740 | 2.530 | 2.740 | 18,689 | -0.05(-1.79%) |
Oct 25, 2016 | 2.700 | 2.800 | 2.695 | 2.790 | 10,200 | +0.05(+1.82%) |
Oct 24, 2016 | 2.750 | 2.870 | 2.650 | 2.740 | 16,146 | +0.04(+1.48%) |
Oct 21, 2016 | 2.620 | 2.700 | 2.610 | 2.700 | 5,180 | +0.07(+2.66%) |
Oct 20, 2016 | 2.730 | 2.800 | 2.600 | 2.630 | 52,286 | -0.16(-5.73%) |
Oct 19, 2016 | 2.732 | 2.790 | 2.600 | 2.790 | 25,257 | +0.17(+6.49%) |
Oct 18, 2016 | 2.600 | 2.620 | 2.600 | 2.620 | 1,317 | -0.00(-0.17%) |
Oct 17, 2016 | 2.790 | 2.790 | 2.600 | 2.624 | 2,555 | -0.08(-2.80%) |
Oct 14, 2016 | 2.670 | 2.790 | 2.600 | 2.700 | 20,945 | +0.09(+3.44%) |
Oct 13, 2016 | 2.690 | 2.690 | 2.610 | 2.610 | 1,718 | -0.08(-2.97%) |
Oct 12, 2016 | 2.600 | 2.690 | 2.600 | 2.690 | 3,545 | +0.08(+3.07%) |
Oct 11, 2016 | 2.780 | 2.780 | 2.610 | 2.610 | 1,346 | -0.05(-1.88%) |
Oct 10, 2016 | 2.840 | 2.840 | 2.660 | 2.660 | 7,464 | +0.03(+1.14%) |
Oct 07, 2016 | 2.490 | 2.850 | 2.490 | 2.630 | 25,417 | +0.00(+0.00%) |
Oct 06, 2016 | 2.580 | 2.705 | 2.580 | 2.630 | 6,004 | -0.05(-1.87%) |
Oct 05, 2016 | 2.790 | 2.790 | 2.480 | 2.680 | 18,775 | -0.05(-1.83%) |
Oct 04, 2016 | 2.650 | 2.787 | 2.650 | 2.730 | 6,134 | -0.15(-5.21%) |
Oct 03, 2016 | 2.540 | 3.000 | 2.490 | 2.880 | 52,238 | +0.27(+10.34%) |
Sep 30, 2016 | 2.668 | 2.760 | 2.540 | 2.610 | 35,346 | -0.07(-2.61%) |
Sep 29, 2016 | 2.800 | 2.800 | 2.520 | 2.680 | 15,860 | -0.11(-3.94%) |
Sep 28, 2016 | 2.800 | 2.820 | 2.693 | 2.790 | 3,910 | -0.06(-2.11%) |
Sep 27, 2016 | 2.910 | 2.910 | 2.850 | 2.850 | 1,209 | +0.02(+0.71%) |
Sep 26, 2016 | 2.760 | 2.970 | 2.760 | 2.830 | 4,414 | +0.07(+2.54%) |
Sep 23, 2016 | 2.750 | 2.910 | 2.750 | 2.760 | 10,702 | -0.01(-0.36%) |
Sep 22, 2016 | 2.750 | 2.770 | 2.750 | 2.770 | 989 | +0.02(+0.73%) |
Sep 21, 2016 | 2.664 | 2.750 | 2.664 | 2.750 | 16,439 | +0.00(+0.00%) |
Sep 20, 2016 | 2.740 | 2.750 | 2.700 | 2.750 | 4,691 | +0.01(+0.36%) |
Sep 19, 2016 | 2.740 | 2.750 | 2.620 | 2.740 | 5,674 | +0.18(+7.03%) |
Sep 16, 2016 | 2.740 | 2.750 | 2.560 | 2.560 | 3,838 | -0.08(-2.96%) |
Sep 15, 2016 | 2.750 | 2.750 | 2.638 | 2.638 | 768 | +0.01(+0.30%) |
Sep 14, 2016 | 2.610 | 2.750 | 2.610 | 2.630 | 6,036 | -0.12(-4.36%) |
Sep 13, 2016 | 2.600 | 2.750 | 2.600 | 2.750 | 1,143 | +0.04(+1.47%) |
Sep 12, 2016 | 2.652 | 2.790 | 2.652 | 2.710 | 4,686 | +0.11(+4.23%) |
Sep 09, 2016 | 2.700 | 2.700 | 2.600 | 2.600 | 2,006 | +0.00(+0.00%) |
Sep 08, 2016 | 2.600 | 2.660 | 2.600 | 2.600 | 7,926 | -0.00(-0.00%) |
Sep 07, 2016 | 2.800 | 2.800 | 2.600 | 2.600 | 20,163 | -0.10(-3.70%) |
Sep 06, 2016 | 2.790 | 2.790 | 2.622 | 2.700 | 18,180 | -0.09(-3.23%) |
Sep 02, 2016 | 2.650 | 2.790 | 2.790 | 2.790 | 29,900 | +0.01(+0.36%) |
Sep 01, 2016 | 2.900 | 3.000 | 2.652 | 2.780 | 20,511 | -0.12(-4.14%) |
Aug 31, 2016 | 2.923 | 2.923 | 2.900 | 2.900 | 294 | +0.02(+0.72%) |
Aug 30, 2016 | 2.800 | 2.879 | 2.800 | 2.879 | 3,656 | -0.09(-3.06%) |
Aug 29, 2016 | 3.000 | 3.177 | 2.700 | 2.970 | 9,746 | -0.22(-6.95%) |