Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.650 | 1.850 | 1.650 | 1.820 | 137,806 | +0.21(+13.04%) |
Aug 30, 2017 | 1.500 | 1.690 | 1.450 | 1.610 | 188,814 | +0.13(+8.78%) |
Aug 29, 2017 | 1.480 | 1.560 | 1.475 | 1.480 | 21,410 | +0.00(+0.00%) |
Aug 28, 2017 | 1.500 | 1.500 | 1.480 | 1.480 | 85,052 | -0.01(-0.67%) |
Aug 25, 2017 | 1.500 | 1.540 | 1.480 | 1.490 | 132,793 | -0.02(-1.32%) |
Aug 24, 2017 | 1.480 | 1.510 | 1.450 | 1.510 | 102,524 | +0.00(+0.00%) |
Aug 23, 2017 | 1.430 | 1.510 | 1.410 | 1.510 | 88,800 | +0.08(+5.59%) |
Aug 22, 2017 | 1.480 | 1.480 | 1.410 | 1.430 | 101,900 | -0.07(-4.67%) |
Aug 21, 2017 | 1.450 | 1.500 | 1.450 | 1.500 | 20,225 | +0.02(+1.35%) |
Aug 18, 2017 | 1.460 | 1.510 | 1.450 | 1.480 | 60,194 | +0.02(+1.37%) |
Aug 17, 2017 | 1.480 | 1.500 | 1.460 | 1.460 | 9,710 | -0.05(-3.31%) |
Aug 16, 2017 | 1.500 | 1.510 | 1.470 | 1.510 | 50,750 | +0.04(+2.72%) |
Aug 15, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 18,340 | -0.03(-2.00%) |
Aug 14, 2017 | 1.510 | 1.510 | 1.470 | 1.500 | 64,260 | -0.07(-4.46%) |
Aug 11, 2017 | 1.560 | 1.570 | 1.480 | 1.570 | 112,575 | +0.02(+1.29%) |
Aug 10, 2017 | 1.570 | 1.590 | 1.520 | 1.550 | 76,332 | -0.02(-1.27%) |
Aug 09, 2017 | 1.470 | 1.660 | 1.450 | 1.570 | 179,726 | +0.11(+7.53%) |
Aug 08, 2017 | 1.580 | 1.580 | 1.450 | 1.460 | 299,913 | -0.16(-9.88%) |
Aug 04, 2017 | 1.650 | 1.670 | 1.620 | 1.620 | 36,785 | -0.03(-1.82%) |
Aug 03, 2017 | 1.690 | 1.710 | 1.640 | 1.650 | 110,740 | -0.04(-2.37%) |
Aug 02, 2017 | 1.720 | 1.720 | 1.680 | 1.690 | 32,700 | -0.01(-0.59%) |
Aug 01, 2017 | 1.740 | 1.750 | 1.680 | 1.700 | 53,214 | +0.00(+0.00%) |
Jul 31, 2017 | 1.750 | 1.760 | 1.700 | 1.700 | 140,560 | -0.05(-2.86%) |
Jul 28, 2017 | 1.810 | 1.810 | 1.680 | 1.750 | 170,730 | -0.06(-3.31%) |
Jul 27, 2017 | 1.860 | 1.890 | 1.810 | 1.810 | 27,900 | -0.09(-4.74%) |
Jul 26, 2017 | 1.900 | 1.900 | 1.890 | 1.900 | 13,440 | +0.01(+0.53%) |
Jul 25, 2017 | 1.900 | 1.900 | 1.860 | 1.890 | 38,885 | +0.01(+0.53%) |
Jul 24, 2017 | 1.930 | 1.940 | 1.880 | 1.880 | 14,325 | -0.01(-0.53%) |
Jul 21, 2017 | 1.950 | 1.950 | 1.880 | 1.890 | 145,051 | -0.06(-3.08%) |
Jul 20, 2017 | 2.000 | 2.020 | 1.950 | 1.950 | 56,400 | -0.10(-4.88%) |
Jul 19, 2017 | 2.020 | 2.050 | 2.000 | 2.050 | 70,500 | +0.03(+1.49%) |
Jul 18, 2017 | 2.040 | 2.050 | 2.020 | 2.020 | 115,666 | +0.01(+0.50%) |
Jul 17, 2017 | 2.090 | 2.090 | 2.010 | 2.010 | 62,500 | -0.08(-3.83%) |
Jul 14, 2017 | 2.040 | 2.090 | 2.010 | 2.090 | 44,106 | +0.05(+2.45%) |
Jul 13, 2017 | 1.900 | 2.080 | 1.840 | 2.040 | 161,980 | +0.15(+7.94%) |
Jul 12, 2017 | 1.860 | 1.910 | 1.850 | 1.890 | 47,040 | +0.01(+0.53%) |
Jul 11, 2017 | 1.810 | 1.900 | 1.810 | 1.880 | 101,000 | +0.08(+4.44%) |
Jul 10, 2017 | 1.850 | 1.850 | 1.790 | 1.800 | 7,239 | -0.05(-2.70%) |
Jul 07, 2017 | 1.780 | 1.850 | 1.780 | 1.850 | 32,500 | +0.05(+2.78%) |
Jul 06, 2017 | 1.800 | 1.800 | 1.760 | 1.800 | 9,700 | +0.01(+0.56%) |
Jul 05, 2017 | 1.830 | 1.860 | 1.750 | 1.790 | 33,320 | -0.07(-3.76%) |
Jul 04, 2017 | 1.900 | 1.930 | 1.860 | 1.860 | 69,428 | +0.00(+0.00%) |
Jul 03, 2017 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.850 | 1.910 | 1.850 | 1.860 | 39,046 | +0.01(+0.54%) |
Jun 29, 2017 | 1.920 | 1.920 | 1.850 | 1.850 | 78,475 | -0.01(-0.54%) |
Jun 28, 2017 | 1.890 | 1.940 | 1.860 | 1.860 | 28,300 | -0.06(-3.12%) |
Jun 27, 2017 | 1.720 | 1.930 | 1.720 | 1.920 | 127,605 | +0.20(+11.63%) |
Jun 26, 2017 | 1.750 | 1.750 | 1.600 | 1.720 | 175,795 | +0.01(+0.58%) |
Jun 23, 2017 | 1.810 | 1.820 | 1.710 | 1.710 | 62,100 | -0.11(-6.04%) |
Jun 22, 2017 | 1.850 | 1.870 | 1.740 | 1.820 | 281,362 | -0.05(-2.67%) |
Jun 21, 2017 | 2.020 | 2.020 | 1.870 | 1.870 | 160,315 | -0.13(-6.50%) |
Jun 20, 2017 | 2.080 | 2.080 | 1.980 | 2.000 | 83,846 | -0.05(-2.44%) |
Jun 19, 2017 | 2.070 | 2.100 | 1.980 | 2.050 | 49,130 | +0.06(+3.02%) |
Jun 16, 2017 | 2.000 | 2.000 | 1.960 | 1.990 | 111,450 | -0.01(-0.50%) |
Jun 15, 2017 | 1.980 | 2.030 | 1.970 | 2.000 | 58,080 | +0.04(+2.04%) |
Jun 14, 2017 | 2.000 | 2.100 | 1.940 | 1.960 | 159,890 | -0.02(-1.01%) |
Jun 13, 2017 | 2.050 | 2.050 | 1.950 | 1.980 | 67,400 | -0.02(-1.00%) |
Jun 12, 2017 | 2.000 | 2.060 | 1.980 | 2.000 | 58,450 | +0.03(+1.52%) |
Jun 09, 2017 | 2.010 | 2.050 | 1.970 | 1.970 | 65,523 | -0.02(-1.01%) |
Jun 08, 2017 | 2.040 | 2.040 | 1.940 | 1.990 | 92,772 | -0.07(-3.40%) |
Jun 07, 2017 | 2.040 | 2.090 | 1.960 | 2.060 | 127,050 | +0.02(+0.98%) |
Jun 06, 2017 | 2.020 | 2.090 | 1.920 | 2.040 | 229,335 | +0.01(+0.49%) |
Jun 05, 2017 | 2.250 | 2.250 | 1.990 | 2.030 | 331,455 | -0.17(-7.73%) |
Jun 02, 2017 | 2.160 | 2.330 | 2.160 | 2.200 | 187,475 | +0.01(+0.46%) |
Jun 01, 2017 | 2.100 | 2.190 | 2.100 | 2.190 | 88,750 | +0.13(+6.31%) |
May 31, 2017 | 2.000 | 2.200 | 2.000 | 2.060 | 307,671 | -0.19(-8.44%) |
May 30, 2017 | 2.380 | 2.390 | 2.220 | 2.250 | 69,541 | -0.12(-5.06%) |
May 29, 2017 | 2.450 | 2.450 | 2.370 | 2.370 | 13,885 | -0.07(-2.87%) |
May 26, 2017 | 2.440 | 2.440 | 2.330 | 2.440 | 40,559 | +0.03(+1.24%) |
May 25, 2017 | 2.350 | 2.450 | 2.350 | 2.410 | 25,842 | +0.01(+0.42%) |
May 24, 2017 | 2.500 | 2.500 | 2.380 | 2.400 | 75,910 | -0.09(-3.61%) |
May 23, 2017 | 2.430 | 2.540 | 2.430 | 2.490 | 27,904 | +0.07(+2.89%) |
May 19, 2017 | 2.400 | 2.480 | 2.380 | 2.420 | 69,592 | +0.04(+1.68%) |
May 18, 2017 | 2.490 | 2.510 | 2.300 | 2.380 | 307,462 | -0.12(-4.80%) |
May 17, 2017 | 2.730 | 2.730 | 2.410 | 2.500 | 434,427 | -0.25(-9.09%) |
May 16, 2017 | 2.760 | 2.790 | 2.740 | 2.750 | 33,750 | -0.04(-1.43%) |
May 15, 2017 | 2.780 | 2.800 | 2.760 | 2.790 | 33,641 | -0.03(-1.06%) |
May 12, 2017 | 2.760 | 2.830 | 2.760 | 2.820 | 31,810 | +0.06(+2.17%) |
May 11, 2017 | 2.790 | 2.800 | 2.730 | 2.760 | 81,120 | -0.06(-2.13%) |
May 10, 2017 | 2.800 | 2.820 | 2.790 | 2.820 | 64,800 | +0.00(+0.00%) |
May 09, 2017 | 2.830 | 2.880 | 2.810 | 2.820 | 76,016 | +0.00(+0.00%) |
May 08, 2017 | 2.820 | 2.920 | 2.790 | 2.820 | 85,896 | +0.00(+0.00%) |
May 05, 2017 | 2.700 | 2.900 | 2.680 | 2.820 | 79,745 | +0.11(+4.06%) |
May 04, 2017 | 2.770 | 2.770 | 2.660 | 2.710 | 90,250 | -0.06(-2.17%) |
May 03, 2017 | 2.950 | 2.950 | 2.730 | 2.770 | 170,222 | -0.20(-6.73%) |
May 02, 2017 | 3.000 | 3.050 | 2.950 | 2.970 | 127,350 | +0.02(+0.68%) |
May 01, 2017 | 2.950 | 3.100 | 2.900 | 2.950 | 157,455 | -0.01(-0.34%) |
Apr 28, 2017 | 2.940 | 3.000 | 2.850 | 2.960 | 40,475 | +0.08(+2.78%) |
Apr 27, 2017 | 3.150 | 3.150 | 2.850 | 2.880 | 84,547 | -0.25(-7.99%) |
Apr 26, 2017 | 3.000 | 3.190 | 2.980 | 3.130 | 180,116 | +0.17(+5.74%) |
Apr 25, 2017 | 2.630 | 2.990 | 2.570 | 2.960 | 209,185 | +0.28(+10.45%) |
Apr 24, 2017 | 2.880 | 2.900 | 2.680 | 2.680 | 221,584 | -0.21(-7.27%) |
Apr 21, 2017 | 3.050 | 3.050 | 2.810 | 2.890 | 218,552 | -0.13(-4.30%) |
Apr 20, 2017 | 3.100 | 3.100 | 3.020 | 3.020 | 55,061 | -0.08(-2.58%) |
Apr 19, 2017 | 3.080 | 3.120 | 3.070 | 3.100 | 124,459 | +0.03(+0.98%) |
Apr 18, 2017 | 3.150 | 3.150 | 3.040 | 3.070 | 59,911 | -0.05(-1.60%) |
Apr 17, 2017 | 3.040 | 3.220 | 3.010 | 3.120 | 75,100 | +0.07(+2.30%) |
Apr 13, 2017 | 3.050 | 3.060 | 2.980 | 3.050 | 79,775 | +0.05(+1.67%) |
Apr 12, 2017 | 3.090 | 3.130 | 2.920 | 3.000 | 200,729 | -0.11(-3.54%) |
Apr 11, 2017 | 3.030 | 3.200 | 3.010 | 3.110 | 172,137 | +0.11(+3.67%) |
Apr 10, 2017 | 3.060 | 3.150 | 2.960 | 3.000 | 150,278 | -0.06(-1.96%) |
Apr 07, 2017 | 3.250 | 3.250 | 2.970 | 3.060 | 324,767 | -0.19(-5.85%) |
Apr 06, 2017 | 3.350 | 3.380 | 3.220 | 3.250 | 91,900 | -0.09(-2.69%) |
Apr 05, 2017 | 3.410 | 3.410 | 3.340 | 3.340 | 65,556 | -0.06(-1.76%) |
Apr 04, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 133,300 | -0.07(-2.02%) |
Apr 03, 2017 | 3.600 | 3.600 | 3.350 | 3.470 | 84,233 | -0.13(-3.61%) |
Mar 31, 2017 | 3.730 | 3.750 | 3.500 | 3.600 | 288,496 | -0.12(-3.23%) |
Mar 30, 2017 | 3.600 | 3.750 | 3.590 | 3.720 | 123,702 | +0.15(+4.20%) |
Mar 29, 2017 | 3.600 | 3.650 | 3.510 | 3.570 | 93,641 | -0.01(-0.28%) |
Mar 28, 2017 | 3.600 | 3.610 | 3.410 | 3.580 | 124,964 | -0.01(-0.28%) |
Mar 27, 2017 | 3.270 | 3.590 | 3.200 | 3.590 | 152,145 | +0.26(+7.81%) |
Mar 24, 2017 | 3.410 | 3.740 | 3.310 | 3.330 | 127,299 | -0.03(-0.89%) |
Mar 23, 2017 | 3.160 | 3.390 | 3.100 | 3.360 | 68,720 | +0.18(+5.66%) |
Mar 22, 2017 | 3.090 | 3.190 | 2.780 | 3.180 | 241,209 | +0.16(+5.30%) |
Mar 21, 2017 | 3.230 | 3.380 | 3.010 | 3.020 | 259,353 | -0.22(-6.79%) |
Mar 20, 2017 | 3.110 | 3.350 | 3.110 | 3.240 | 262,997 | +0.18(+5.88%) |
Mar 17, 2017 | 2.890 | 3.150 | 2.890 | 3.060 | 125,762 | +0.21(+7.37%) |
Mar 16, 2017 | 2.830 | 2.880 | 2.760 | 2.850 | 98,958 | +0.05(+1.79%) |
Mar 15, 2017 | 2.980 | 2.980 | 2.800 | 2.800 | 43,900 | -0.06(-2.10%) |
Mar 14, 2017 | 2.950 | 2.970 | 2.830 | 2.860 | 65,987 | -0.14(-4.67%) |
Mar 13, 2017 | 2.900 | 3.050 | 2.880 | 3.000 | 186,785 | +0.10(+3.45%) |
Mar 10, 2017 | 2.610 | 2.900 | 2.600 | 2.900 | 302,695 | +0.32(+12.40%) |
Mar 09, 2017 | 2.540 | 2.640 | 2.460 | 2.580 | 155,876 | +0.06(+2.38%) |
Mar 08, 2017 | 2.550 | 2.600 | 2.500 | 2.520 | 211,770 | -0.05(-1.95%) |
Mar 07, 2017 | 2.570 | 2.690 | 2.500 | 2.570 | 451,774 | +0.06(+2.39%) |
Mar 06, 2017 | 2.670 | 2.990 | 2.510 | 2.510 | 112,979 | -0.14(-5.28%) |
Mar 03, 2017 | 2.550 | 2.650 | 2.520 | 2.650 | 80,930 | +0.15(+6.00%) |
Mar 02, 2017 | 2.570 | 2.650 | 2.380 | 2.500 | 138,795 | -0.15(-5.66%) |
Mar 01, 2017 | 2.500 | 2.650 | 2.500 | 2.650 | 70,408 | +0.15(+6.00%) |
Feb 28, 2017 | 2.500 | 2.600 | 2.420 | 2.500 | 58,538 | +0.00(+0.00%) |
Feb 27, 2017 | 2.400 | 2.550 | 2.350 | 2.500 | 90,470 | +0.10(+4.17%) |
Feb 24, 2017 | 2.300 | 2.400 | 2.280 | 2.400 | 46,490 | +0.09(+3.90%) |
Feb 23, 2017 | 2.350 | 2.410 | 2.310 | 2.310 | 34,219 | -0.09(-3.75%) |
Feb 22, 2017 | 2.350 | 2.400 | 2.340 | 2.400 | 43,300 | +0.01(+0.42%) |
Feb 21, 2017 | 2.380 | 2.400 | 2.310 | 2.390 | 69,504 | +0.01(+0.42%) |
Feb 17, 2017 | 2.380 | 2.380 | 2.380 | 0 | -0.10(-4.03%) | |
Feb 16, 2017 | 2.520 | 2.520 | 2.430 | 2.480 | 34,050 | -0.04(-1.59%) |
Feb 15, 2017 | 2.480 | 2.550 | 2.420 | 2.520 | 83,631 | +0.12(+5.00%) |
Feb 14, 2017 | 2.350 | 2.490 | 2.280 | 2.400 | 156,563 | +0.10(+4.35%) |
Feb 13, 2017 | 2.250 | 2.370 | 2.250 | 2.300 | 53,700 | +0.08(+3.60%) |
Feb 10, 2017 | 2.210 | 2.330 | 2.210 | 2.220 | 58,880 | +0.05(+2.30%) |
Feb 09, 2017 | 2.210 | 2.240 | 2.170 | 2.170 | 63,060 | +0.00(+0.00%) |
Feb 08, 2017 | 2.010 | 2.230 | 2.010 | 2.170 | 193,714 | +0.17(+8.50%) |
Feb 07, 2017 | 2.060 | 2.060 | 1.970 | 2.000 | 91,582 | -0.04(-1.96%) |
Feb 06, 2017 | 2.090 | 2.090 | 2.040 | 2.040 | 22,955 | +0.01(+0.49%) |
Feb 03, 2017 | 1.980 | 2.090 | 1.960 | 2.030 | 46,620 | +0.08(+4.10%) |
Feb 02, 2017 | 1.970 | 2.000 | 1.940 | 1.950 | 48,680 | -0.01(-0.51%) |
Feb 01, 2017 | 1.940 | 1.970 | 1.940 | 1.960 | 24,466 | +0.02(+1.03%) |
Jan 31, 2017 | 1.990 | 1.990 | 1.920 | 1.940 | 110,891 | -0.06(-3.00%) |
Jan 30, 2017 | 2.030 | 2.030 | 1.960 | 2.000 | 48,749 | -0.02(-0.99%) |
Jan 27, 2017 | 2.030 | 2.050 | 2.010 | 2.020 | 17,650 | -0.03(-1.46%) |
Jan 26, 2017 | 1.960 | 2.050 | 1.960 | 2.050 | 82,650 | +0.07(+3.54%) |
Jan 25, 2017 | 2.000 | 2.010 | 1.950 | 1.980 | 51,500 | -0.01(-0.50%) |
Jan 24, 2017 | 1.970 | 1.990 | 1.970 | 1.990 | 36,612 | +0.01(+0.51%) |
Jan 23, 2017 | 2.000 | 2.000 | 1.960 | 1.980 | 30,000 | -0.02(-1.00%) |
Jan 20, 2017 | 1.990 | 2.030 | 1.960 | 2.000 | 8,380 | +0.00(+0.00%) |
Jan 19, 2017 | 2.030 | 2.050 | 1.950 | 2.000 | 58,700 | +0.05(+2.56%) |
Jan 18, 2017 | 1.960 | 2.000 | 1.950 | 1.950 | 22,500 | -0.01(-0.51%) |
Jan 17, 2017 | 2.000 | 2.030 | 1.960 | 1.960 | 45,155 | -0.04(-2.00%) |
Jan 16, 2017 | 2.000 | 2.010 | 1.990 | 2.000 | 19,700 | +0.01(+0.50%) |
Jan 13, 2017 | 2.020 | 2.120 | 1.990 | 1.990 | 46,422 | -0.02(-1.00%) |
Jan 12, 2017 | 1.900 | 2.120 | 1.900 | 2.010 | 74,993 | +0.14(+7.49%) |
Jan 11, 2017 | 1.920 | 1.920 | 1.870 | 1.870 | 12,807 | -0.06(-3.11%) |
Jan 10, 2017 | 1.960 | 1.960 | 1.910 | 1.930 | 19,470 | -0.04(-2.03%) |
Jan 09, 2017 | 1.920 | 1.970 | 1.880 | 1.970 | 25,908 | +0.06(+3.14%) |
Jan 06, 2017 | 2.040 | 2.040 | 1.900 | 1.910 | 66,025 | -0.13(-6.37%) |
Jan 05, 2017 | 2.000 | 2.040 | 1.910 | 2.040 | 70,110 | +0.06(+3.03%) |
Jan 04, 2017 | 1.950 | 2.090 | 1.860 | 1.980 | 106,274 | +0.05(+2.59%) |
Jan 03, 2017 | 1.930 | 1.940 | 1.900 | 1.930 | 38,440 | +0.04(+2.12%) |
Dec 30, 2016 | 1.890 | 1.890 | 1.890 | 0 | +0.06(+3.28%) | |
Dec 29, 2016 | 1.840 | 1.840 | 1.780 | 1.830 | 31,962 | -0.02(-1.08%) |
Dec 28, 2016 | 1.830 | 1.850 | 1.830 | 1.850 | 17,835 | +0.02(+1.09%) |
Dec 23, 2016 | 1.830 | 1.830 | 1.830 | 0 | -0.08(-4.19%) | |
Dec 22, 2016 | 1.920 | 1.950 | 1.850 | 1.910 | 42,350 | +0.01(+0.53%) |
Dec 21, 2016 | 1.860 | 1.920 | 1.840 | 1.900 | 31,520 | +0.04(+2.15%) |
Dec 20, 2016 | 1.820 | 1.860 | 1.710 | 1.860 | 88,967 | +0.02(+1.09%) |
Dec 19, 2016 | 1.870 | 1.870 | 1.800 | 1.840 | 103,040 | -0.07(-3.66%) |
Dec 16, 2016 | 1.910 | 1.960 | 1.900 | 1.910 | 46,395 | -0.01(-0.52%) |
Dec 15, 2016 | 2.000 | 2.090 | 1.920 | 1.920 | 118,250 | -0.18(-8.57%) |
Dec 14, 2016 | 2.120 | 2.150 | 1.960 | 2.100 | 15,803 | +0.05(+2.44%) |