Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.296 | 0 | +0.00(+0.20%) | |||
Jul 28, 2017 | 2.292 | 0 | -0.02(-0.91%) | |||
Jul 27, 2017 | 2.312 | 0 | +0.02(+1.03%) | |||
Jul 26, 2017 | 2.289 | 0 | -0.05(-2.07%) | |||
Jul 25, 2017 | 2.337 | 0 | +0.08(+3.57%) | |||
Jul 24, 2017 | 2.257 | 0 | +0.02(+0.87%) | |||
Jul 21, 2017 | 2.237 | 0 | -0.02(-0.91%) | |||
Jul 20, 2017 | 2.258 | 0 | -0.01(-0.64%) | |||
Jul 19, 2017 | 2.272 | 0 | +0.01(+0.62%) | |||
Jul 18, 2017 | 2.259 | 0 | -0.06(-2.42%) | |||
Jul 17, 2017 | 2.314 | 0 | -0.02(-0.77%) | |||
Jul 14, 2017 | 2.333 | 0 | -0.02(-0.64%) | |||
Jul 13, 2017 | 2.348 | 0 | +0.03(+1.29%) | |||
Jul 12, 2017 | 2.317 | 0 | -0.04(-1.90%) | |||
Jul 11, 2017 | 2.362 | 0 | -0.01(-0.55%) | |||
Jul 10, 2017 | 2.376 | 0 | -0.01(-0.50%) | |||
Jul 07, 2017 | 2.388 | 0 | +0.02(+0.93%) | |||
Jul 06, 2017 | 2.365 | 0 | +0.04(+1.76%) | |||
Jul 05, 2017 | 2.325 | 0 | -0.03(-1.08%) | |||
Jul 03, 2017 | 2.350 | 0 | +0.08(+3.59%) | |||
Jun 30, 2017 | 2.268 | 0 | +0.00(+0.00%) | |||
Jun 29, 2017 | 2.268 | 0 | +0.04(+1.84%) | |||
Jun 28, 2017 | 2.228 | 0 | +0.02(+1.00%) | |||
Jun 27, 2017 | 2.205 | 0 | +0.07(+3.08%) | |||
Jun 26, 2017 | 2.139 | 0 | -0.00(-0.19%) | |||
Jun 23, 2017 | 2.143 | 0 | -0.00(-0.19%) | |||
Jun 22, 2017 | 2.147 | 0 | -0.02(-0.83%) | |||
Jun 21, 2017 | 2.166 | 0 | +0.01(+0.42%) | |||
Jun 20, 2017 | 2.156 | 0 | -0.03(-1.51%) | |||
Jun 19, 2017 | 2.189 | 0 | +0.04(+1.72%) | |||
Jun 16, 2017 | 2.152 | 0 | -0.01(-0.55%) | |||
Jun 15, 2017 | 2.164 | 0 | +0.04(+1.69%) | |||
Jun 14, 2017 | 2.128 | 0 | -0.08(-3.71%) | |||
Jun 13, 2017 | 2.211 | 0 | -0.00(-0.23%) | |||
Jun 12, 2017 | 2.216 | 0 | +0.01(+0.64%) | |||
Jun 09, 2017 | 2.201 | 0 | +0.01(+0.55%) | |||
Jun 08, 2017 | 2.189 | 0 | +0.02(+0.78%) | |||
Jun 07, 2017 | 2.172 | 0 | +0.02(+1.16%) | |||
Jun 06, 2017 | 2.147 | 0 | -0.03(-1.56%) | |||
Jun 05, 2017 | 2.182 | 0 | +0.02(+1.02%) | |||
Jun 02, 2017 | 2.159 | 0 | -0.05(-2.35%) | |||
Jun 01, 2017 | 2.212 | 0 | +0.01(+0.36%) | |||
May 31, 2017 | 2.204 | 0 | -0.01(-0.36%) | |||
May 30, 2017 | 2.212 | 0 | -0.04(-1.60%) | |||
May 26, 2017 | 2.247 | 0 | -0.01(-0.36%) | |||
May 25, 2017 | 2.256 | 0 | +0.00(+0.18%) | |||
May 24, 2017 | 2.252 | 0 | -0.03(-1.31%) | |||
May 23, 2017 | 2.281 | 0 | +0.02(+1.11%) | |||
May 22, 2017 | 2.256 | 0 | +0.02(+0.98%) | |||
May 19, 2017 | 2.235 | 0 | +0.00(+0.13%) | |||
May 18, 2017 | 2.232 | 0 | +0.01(+0.25%) | |||
May 17, 2017 | 2.226 | 0 | -0.10(-4.32%) | |||
May 16, 2017 | 2.326 | 0 | -0.02(-0.73%) | |||
May 15, 2017 | 2.344 | 0 | +0.01(+0.47%) | |||
May 12, 2017 | 2.333 | 0 | -0.06(-2.55%) | |||
May 11, 2017 | 2.393 | 0 | -0.02(-0.95%) | |||
May 10, 2017 | 2.417 | 0 | +0.02(+0.71%) | |||
May 09, 2017 | 2.400 | 0 | +0.01(+0.46%) | |||
May 08, 2017 | 2.389 | 0 | +0.04(+1.70%) | |||
May 05, 2017 | 2.349 | 0 | -0.01(-0.34%) | |||
May 04, 2017 | 2.357 | 0 | +0.04(+1.64%) | |||
May 03, 2017 | 2.318 | 0 | +0.04(+1.67%) | |||
May 02, 2017 | 2.280 | 0 | -0.04(-1.64%) | |||
May 01, 2017 | 2.318 | 0 | +0.04(+1.55%) | |||
Apr 28, 2017 | 2.283 | 0 | -0.01(-0.63%) | |||
Apr 27, 2017 | 2.297 | 0 | -0.01(-0.26%) | |||
Apr 26, 2017 | 2.304 | 0 | -0.03(-1.29%) | |||
Apr 25, 2017 | 2.333 | 0 | +0.06(+2.66%) | |||
Apr 24, 2017 | 2.273 | 0 | +0.03(+1.18%) | |||
Apr 21, 2017 | 2.247 | 0 | +0.01(+0.65%) | |||
Apr 20, 2017 | 2.232 | 0 | +0.02(+0.84%) | |||
Apr 19, 2017 | 2.213 | 0 | +0.04(+1.93%) | |||
Apr 18, 2017 | 2.171 | 0 | -0.08(-3.45%) | |||
Apr 17, 2017 | 2.249 | 0 | +0.01(+0.40%) | |||
Apr 13, 2017 | 2.240 | 0 | +0.00(+0.12%) | |||
Apr 12, 2017 | 2.237 | 0 | -0.06(-2.63%) | |||
Apr 11, 2017 | 2.298 | 0 | -0.07(-2.81%) | |||
Apr 10, 2017 | 2.365 | 0 | -0.02(-0.82%) | |||
Apr 07, 2017 | 2.384 | 0 | +0.04(+1.88%) | |||
Apr 06, 2017 | 2.340 | 0 | +0.00(+0.06%) | |||
Apr 05, 2017 | 2.338 | 0 | -0.02(-1.02%) | |||
Apr 04, 2017 | 2.362 | 0 | +0.04(+1.81%) | |||
Apr 03, 2017 | 2.321 | 0 | -0.07(-2.85%) | |||
Mar 31, 2017 | 2.389 | 0 | -0.03(-1.32%) | |||
Mar 30, 2017 | 2.421 | 0 | +0.04(+1.81%) | |||
Mar 29, 2017 | 2.377 | 0 | -0.04(-1.74%) | |||
Mar 28, 2017 | 2.420 | 0 | +0.04(+1.68%) | |||
Mar 27, 2017 | 2.380 | 0 | -0.04(-1.47%) | |||
Mar 24, 2017 | 2.415 | 0 | -0.01(-0.27%) | |||
Mar 23, 2017 | 2.421 | 0 | +0.02(+0.69%) | |||
Mar 22, 2017 | 2.405 | 0 | -0.01(-0.60%) | |||
Mar 21, 2017 | 2.420 | 0 | -0.04(-1.67%) | |||
Mar 20, 2017 | 2.461 | 0 | -0.04(-1.60%) | |||
Mar 17, 2017 | 2.501 | 0 | -0.04(-1.54%) | |||
Mar 16, 2017 | 2.539 | 0 | +0.04(+1.80%) | |||
Mar 15, 2017 | 2.494 | 0 | -0.10(-4.00%) | |||
Mar 14, 2017 | 2.599 | 0 | -0.03(-1.01%) | |||
Mar 13, 2017 | 2.625 | 0 | +0.05(+1.84%) | |||
Mar 10, 2017 | 2.578 | 0 | -0.03(-1.13%) | |||
Mar 09, 2017 | 2.607 | 0 | +0.05(+1.86%) | |||
Mar 08, 2017 | 2.559 | 0 | +0.04(+1.63%) | |||
Mar 07, 2017 | 2.518 | 0 | +0.02(+0.68%) | |||
Mar 06, 2017 | 2.502 | 0 | +0.02(+0.89%) | |||
Mar 03, 2017 | 2.479 | 0 | +0.00(+0.10%) | |||
Mar 02, 2017 | 2.477 | 0 | +0.02(+0.83%) | |||
Mar 01, 2017 | 2.457 | 0 | +0.06(+2.68%) | |||
Feb 28, 2017 | 2.393 | 0 | +0.03(+1.16%) | |||
Feb 27, 2017 | 2.365 | 0 | +0.05(+2.23%) | |||
Feb 24, 2017 | 2.313 | 0 | -0.06(-2.47%) | |||
Feb 23, 2017 | 2.372 | 0 | -0.04(-1.70%) | |||
Feb 22, 2017 | 2.413 | 0 | -0.02(-0.76%) | |||
Feb 21, 2017 | 2.432 | 0 | +0.02(+0.75%) | |||
Feb 20, 2017 | 2.413 | 0 | +0.00(+0.00%) | |||
Feb 17, 2017 | 2.413 | 0 | -0.03(-1.39%) | |||
Feb 16, 2017 | 2.447 | 0 | -0.05(-1.90%) | |||
Feb 15, 2017 | 2.495 | 0 | +0.00(+0.12%) | |||
Feb 14, 2017 | 2.492 | 0 | +0.04(+1.53%) | |||
Feb 13, 2017 | 2.454 | 0 | +0.03(+1.26%) | |||
Feb 10, 2017 | 2.424 | 0 | +0.01(+0.58%) | |||
Feb 09, 2017 | 2.410 | 0 | +0.07(+3.15%) | |||
Feb 08, 2017 | 2.337 | 0 | -0.06(-2.46%) | |||
Feb 07, 2017 | 2.396 | 0 | -0.01(-0.46%) | |||
Feb 06, 2017 | 2.406 | 0 | -0.06(-2.43%) | |||
Feb 03, 2017 | 2.466 | 0 | -0.01(-0.32%) | |||
Feb 02, 2017 | 2.474 | 0 | +0.00(+0.16%) | |||
Feb 01, 2017 | 2.470 | 0 | +0.02(+0.73%) | |||
Jan 31, 2017 | 2.453 | 0 | -0.04(-1.43%) | |||
Jan 30, 2017 | 2.488 | 0 | +0.00(+0.04%) | |||
Jan 27, 2017 | 2.487 | 0 | -0.02(-0.66%) | |||
Jan 26, 2017 | 2.503 | 0 | -0.01(-0.32%) | |||
Jan 25, 2017 | 2.511 | 0 | +0.04(+1.80%) | |||
Jan 24, 2017 | 2.467 | 0 | +0.07(+2.96%) | |||
Jan 23, 2017 | 2.396 | 0 | -0.07(-2.94%) | |||
Jan 20, 2017 | 2.469 | 0 | -0.01(-0.28%) | |||
Jan 19, 2017 | 2.475 | 0 | +0.04(+1.85%) | |||
Jan 18, 2017 | 2.430 | 0 | +0.11(+4.56%) | |||
Jan 17, 2017 | 2.325 | 0 | -0.07(-2.92%) | |||
Jan 13, 2017 | 2.394 | 0 | +0.03(+1.35%) | |||
Jan 12, 2017 | 2.362 | 0 | -0.01(-0.48%) | |||
Jan 11, 2017 | 2.374 | 0 | -0.00(-0.11%) | |||
Jan 10, 2017 | 2.377 | 0 | +0.01(+0.51%) | |||
Jan 09, 2017 | 2.365 | 0 | -0.06(-2.37%) | |||
Jan 06, 2017 | 2.422 | 0 | +0.08(+3.26%) | |||
Jan 05, 2017 | 2.345 | 0 | -0.09(-3.87%) | |||
Jan 04, 2017 | 2.440 | 0 | -0.00(-0.18%) | |||
Jan 03, 2017 | 2.445 | 0 | -0.00(-0.03%) | |||
Dec 30, 2016 | 2.445 | 0 | -0.03(-1.24%) | |||
Dec 29, 2016 | 2.476 | 0 | -0.03(-1.28%) | |||
Dec 28, 2016 | 2.508 | 0 | -0.05(-2.01%) | |||
Dec 27, 2016 | 2.559 | 0 | +0.02(+0.87%) | |||
Dec 23, 2016 | 2.537 | 0 | -0.02(-0.60%) | |||
Dec 22, 2016 | 2.553 | 0 | +0.02(+0.59%) | |||
Dec 21, 2016 | 2.538 | 0 | -0.02(-0.78%) | |||
Dec 20, 2016 | 2.558 | 0 | +0.02(+0.69%) | |||
Dec 19, 2016 | 2.540 | 0 | -0.05(-1.99%) | |||
Dec 16, 2016 | 2.591 | 0 | -0.01(-0.23%) | |||
Dec 15, 2016 | 2.598 | 0 | +0.03(+0.97%) | |||
Dec 14, 2016 | 2.572 | 0 | +0.10(+4.09%) | |||
Dec 13, 2016 | 2.471 | 0 | -0.00(-0.06%) | |||
Dec 12, 2016 | 2.473 | 0 | +0.00(+0.18%) | |||
Dec 09, 2016 | 2.469 | 0 | +0.06(+2.41%) | |||
Dec 08, 2016 | 2.410 | 0 | +0.07(+3.03%) | |||
Dec 07, 2016 | 2.340 | 0 | -0.05(-2.17%) | |||
Dec 06, 2016 | 2.392 | 0 | -0.00(-0.10%) | |||
Dec 05, 2016 | 2.394 | 0 | +0.01(+0.38%) | |||
Dec 02, 2016 | 2.385 | 0 | -0.07(-2.65%) | |||
Dec 01, 2016 | 2.450 | 0 | +0.07(+2.83%) | |||
Nov 30, 2016 | 2.382 | 0 | +0.09(+4.04%) | |||
Nov 29, 2016 | 2.290 | 0 | -0.02(-1.02%) | |||
Nov 28, 2016 | 2.313 | 0 | -0.05(-1.93%) | |||
Nov 25, 2016 | 2.359 | 0 | -0.00(-0.20%) | |||
Nov 23, 2016 | 2.364 | 0 | +0.05(+2.28%) | |||
Nov 22, 2016 | 2.311 | 0 | -0.01(-0.24%) | |||
Nov 21, 2016 | 2.317 | 0 | -0.04(-1.66%) | |||
Nov 18, 2016 | 2.356 | 0 | +0.06(+2.39%) | |||
Nov 17, 2016 | 2.300 | 0 | +0.08(+3.60%) | |||
Nov 16, 2016 | 2.220 | 0 | +0.00(+0.14%) | |||
Nov 15, 2016 | 2.217 | 0 | -0.06(-2.76%) | |||
Nov 14, 2016 | 2.280 | 0 | +0.10(+4.75%) | |||
Nov 10, 2016 | 2.177 | 0 | +0.12(+5.83%) | |||
Nov 09, 2016 | 2.057 | 0 | +0.20(+10.92%) | |||
Nov 08, 2016 | 1.855 | 0 | +0.03(+1.51%) | |||
Nov 07, 2016 | 1.827 | 0 | +0.05(+2.84%) | |||
Nov 04, 2016 | 1.776 | 0 | -0.04(-1.99%) | |||
Nov 03, 2016 | 1.812 | 0 | +0.01(+0.55%) | |||
Nov 02, 2016 | 1.802 | 0 | -0.02(-1.37%) | |||
Nov 01, 2016 | 1.827 | 0 | +0.00(+0.05%) | |||
Oct 31, 2016 | 1.827 | 0 | -0.02(-1.03%) | |||
Oct 28, 2016 | 1.845 | 0 | -0.01(-0.49%) | |||
Oct 27, 2016 | 1.855 | 0 | +0.06(+3.23%) | |||
Oct 26, 2016 | 1.796 | 0 | +0.04(+2.28%) | |||
Oct 25, 2016 | 1.756 | 0 | -0.01(-0.40%) | |||
Oct 24, 2016 | 1.764 | 0 | +0.03(+1.73%) | |||
Oct 21, 2016 | 1.734 | 0 | -0.02(-1.20%) | |||
Oct 20, 2016 | 1.754 | 0 | +0.01(+0.54%) | |||
Oct 19, 2016 | 1.745 | 0 | +0.01(+0.32%) | |||
Oct 18, 2016 | 1.740 | 0 | -0.03(-1.58%) | |||
Oct 17, 2016 | 1.768 | 0 | -0.03(-1.89%) | |||
Oct 14, 2016 | 1.802 | 0 | +0.06(+3.42%) | |||
Oct 13, 2016 | 1.742 | 0 | -0.03(-1.61%) | |||
Oct 12, 2016 | 1.770 | 0 | +0.01(+0.45%) | |||
Oct 11, 2016 | 1.762 | 0 | +0.03(+1.93%) | |||
Oct 07, 2016 | 1.729 | 0 | -0.01(-0.48%) | |||
Oct 06, 2016 | 1.738 | 0 | +0.03(+2.00%) | |||
Oct 05, 2016 | 1.704 | 0 | +0.02(+0.89%) | |||
Oct 04, 2016 | 1.688 | 0 | +0.07(+4.07%) | |||
Oct 03, 2016 | 1.601 | 1.623 | 1.595 | 1.623 | 0 | +0.02(+1.00%) |
Sep 30, 2016 | 1.556 | 1.607 | 1.556 | 1.607 | 0 | +0.05(+3.21%) |
Sep 29, 2016 | 1.571 | 1.578 | 1.556 | 1.556 | 0 | -0.01(-0.54%) |
Sep 28, 2016 | 1.556 | 1.565 | 1.556 | 1.565 | 0 | +0.01(+0.68%) |
Sep 27, 2016 | 1.583 | 1.589 | 1.554 | 1.554 | 0 | -0.03(-1.77%) |
Sep 26, 2016 | 1.583 | 0 | -0.04(-2.34%) | |||
Sep 23, 2016 | 1.621 | 0 | -0.00(-0.12%) | |||
Sep 22, 2016 | 1.623 | 0 | -0.03(-1.87%) | |||
Sep 21, 2016 | 1.653 | 0 | -0.04(-2.19%) | |||
Sep 20, 2016 | 1.690 | 0 | -0.02(-1.23%) | |||
Sep 19, 2016 | 1.712 | 0 | +0.02(+1.00%) | |||
Sep 16, 2016 | 1.694 | 0 | +0.00(+0.12%) | |||
Sep 15, 2016 | 1.692 | 0 | -0.01(-0.41%) | |||
Sep 14, 2016 | 1.700 | 0 | -0.03(-1.62%) | |||
Sep 13, 2016 | 1.728 | 0 | +0.06(+3.78%) | |||
Sep 12, 2016 | 1.665 | 0 | -0.01(-0.72%) | |||
Sep 09, 2016 | 1.677 | 0 | +0.08(+4.85%) | |||
Sep 08, 2016 | 1.599 | 0 | +0.06(+3.80%) | |||
Sep 07, 2016 | 1.540 | 0 | +0.01(+0.42%) | |||
Sep 06, 2016 | 1.534 | 0 | -0.05(-2.99%) | |||
Sep 02, 2016 | 1.581 | 0 | -0.01(-0.59%) | |||
Sep 01, 2016 | 1.591 | 0 | +0.02(+1.04%) | |||
Aug 31, 2016 | 1.574 | 0 | -0.00(-0.05%) | |||
Aug 30, 2016 | 1.575 | 0 | -0.06(-3.80%) | |||
Aug 29, 2016 | 1.637 | 0 | +0.05(+3.27%) | |||
Aug 26, 2016 | 1.585 | 0 | +0.01(+0.76%) | |||
Aug 25, 2016 | 1.573 | 0 | +0.01(+0.67%) | |||
Aug 24, 2016 | 1.563 | 0 | +0.01(+0.44%) | |||
Aug 23, 2016 | 1.556 | 0 | -0.05(-3.10%) | |||
Aug 22, 2016 | 1.606 | 0 | +0.05(+3.49%) | |||
Aug 19, 2016 | 1.552 | 0 | +0.01(+0.51%) | |||
Aug 18, 2016 | 1.544 | 0 | -0.03(-2.01%) | |||
Aug 17, 2016 | 1.576 | 0 | +0.01(+0.72%) | |||
Aug 16, 2016 | 1.565 | 0 | +0.12(+8.36%) | |||
Aug 15, 2016 | 1.444 | 0 | -0.14(-8.82%) | |||
Aug 12, 2016 | 1.583 | 0 | +0.07(+4.47%) | |||
Aug 11, 2016 | 1.516 | 0 | -0.04(-2.57%) | |||
Aug 10, 2016 | 1.556 | 0 | -0.04(-2.62%) | |||
Aug 09, 2016 | 1.597 | 0 | -0.01(-0.76%) | |||
Aug 08, 2016 | 1.610 | 0 | +0.10(+6.50%) | |||
Aug 05, 2016 | 1.512 | 0 | -0.04(-2.62%) | |||
Aug 04, 2016 | 1.552 | 0 | -0.02(-1.27%) | |||
Aug 03, 2016 | 1.572 | 0 | +0.05(+2.95%) | |||
Aug 02, 2016 | 1.527 | 0 | +0.06(+3.87%) |