Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 11,600 | -0.00(-0.33%) |
Aug 30, 2017 | 1.500 | 1.525 | 1.500 | 1.525 | 27,065 | -0.03(-1.61%) |
Aug 29, 2017 | 1.500 | 1.550 | 1.500 | 1.550 | 20,100 | +0.05(+3.33%) |
Aug 28, 2017 | 1.600 | 1.600 | 1.400 | 1.500 | 14,600 | -0.10(-6.25%) |
Aug 24, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Aug 23, 2017 | 1.600 | 1.640 | 1.600 | 1.600 | 74,787 | +0.00(+0.00%) |
Aug 22, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 24,500 | +0.00(+0.00%) |
Aug 21, 2017 | 1.620 | 1.630 | 1.600 | 1.600 | 47,171 | -0.03(-1.84%) |
Aug 18, 2017 | 1.600 | 1.650 | 1.600 | 1.630 | 21,500 | +0.03(+1.87%) |
Aug 17, 2017 | 1.640 | 1.640 | 1.600 | 1.600 | 110,226 | -0.04(-2.44%) |
Aug 16, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 13,898 | +0.00(+0.00%) |
Aug 15, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 4,000 | +0.00(+0.00%) |
Aug 14, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 9,000 | +0.01(+0.61%) |
Aug 11, 2017 | 1.660 | 1.660 | 1.630 | 1.630 | 14,400 | -0.02(-1.21%) |
Aug 10, 2017 | 1.610 | 1.650 | 1.610 | 1.650 | 12,420 | +0.04(+2.48%) |
Aug 09, 2017 | 1.610 | 1.610 | 1.610 | 1.610 | 8,400 | +0.00(+0.00%) |
Aug 08, 2017 | 1.650 | 1.650 | 1.610 | 1.610 | 6,300 | -0.04(-2.42%) |
Aug 04, 2017 | 1.680 | 1.700 | 1.650 | 1.650 | 19,864 | +0.00(+0.00%) |
Aug 03, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 12,300 | +0.00(+0.00%) |
Aug 02, 2017 | 1.650 | 1.650 | 1.600 | 1.650 | 44,000 | +0.05(+3.12%) |
Aug 01, 2017 | 1.570 | 1.600 | 1.550 | 1.600 | 33,616 | +0.05(+3.23%) |
Jul 31, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 1,600 | -0.10(-6.06%) |
Jul 28, 2017 | 1.560 | 1.680 | 1.540 | 1.650 | 4,500 | +0.05(+3.12%) |
Jul 27, 2017 | 1.600 | 1.690 | 1.580 | 1.600 | 18,831 | -0.15(-8.57%) |
Jul 26, 2017 | 1.600 | 1.800 | 1.600 | 1.750 | 10,850 | +0.01(+0.57%) |
Jul 25, 2017 | 1.650 | 1.740 | 1.600 | 1.740 | 2,000 | +0.09(+5.45%) |
Jul 24, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 1,600 | -0.05(-2.94%) |
Jul 21, 2017 | 1.600 | 1.700 | 1.600 | 1.700 | 3,338 | +0.10(+6.25%) |
Jul 20, 2017 | 1.700 | 1.700 | 1.250 | 1.600 | 24,646 | -0.25(-13.51%) |
Jul 19, 2017 | 1.990 | 1.990 | 1.850 | 1.850 | 5,400 | -0.15(-7.50%) |
Jul 17, 2017 | 2.000 | 2.000 | 2.000 | 7 | -0.09(-4.31%) | |
Jul 14, 2017 | 2.010 | 2.090 | 1.800 | 2.090 | 2,300 | +0.00(+0.00%) |
Jul 12, 2017 | 2.090 | 2.090 | 2.090 | 0 | -0.19(-8.33%) | |
Jul 11, 2017 | 2.280 | 2.280 | 2.280 | 2.280 | 100 | -0.01(-0.44%) |
Jul 05, 2017 | 2.290 | 2.290 | 2.290 | 0 | +0.00(+0.00%) | |
Jul 04, 2017 | 2.290 | 2.290 | 2.290 | 2.290 | 952 | +0.00(+0.00%) |
Jul 03, 2017 | 2.290 | 2.290 | 2.290 | 2.290 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 2.290 | 2.290 | 2.290 | 0 | -0.01(-0.43%) | |
Jun 23, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.02(+0.88%) | |
Jun 22, 2017 | 2.290 | 2.300 | 2.155 | 2.280 | 1,600 | -0.06(-2.56%) |
Jun 21, 2017 | 2.100 | 2.340 | 2.010 | 2.340 | 4,053 | +0.04(+1.74%) |
Jun 20, 2017 | 2.200 | 2.390 | 2.110 | 2.300 | 4,005 | -0.10(-4.17%) |
Jun 16, 2017 | 2.400 | 2.400 | 2.400 | 0 | +0.20(+9.09%) | |
Jun 15, 2017 | 2.350 | 2.500 | 2.200 | 2.200 | 12,300 | -0.05(-2.22%) |
Jun 14, 2017 | 2.350 | 2.350 | 2.250 | 2.250 | 11,000 | +0.00(+0.00%) |
Jun 13, 2017 | 2.370 | 2.370 | 2.250 | 2.250 | 37,906 | -0.10(-4.26%) |
Jun 12, 2017 | 2.390 | 2.390 | 2.340 | 2.350 | 1,700 | -0.05(-2.08%) |
Jun 09, 2017 | 2.350 | 2.400 | 2.350 | 2.400 | 2,900 | +0.00(+0.00%) |
Jun 08, 2017 | 2.210 | 2.400 | 2.200 | 2.400 | 6,710 | -0.10(-4.00%) |
Jun 07, 2017 | 2.650 | 2.740 | 2.500 | 2.500 | 4,069 | -0.25(-9.09%) |
Jun 02, 2017 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
Jun 01, 2017 | 2.750 | 2.750 | 2.720 | 2.750 | 9,200 | +0.00(+0.00%) |
May 31, 2017 | 2.700 | 2.800 | 2.600 | 2.750 | 11,300 | -0.19(-6.46%) |
May 29, 2017 | 2.940 | 2.940 | 2.940 | 0 | -0.06(-2.00%) | |
May 26, 2017 | 2.900 | 3.000 | 2.900 | 3.000 | 12,000 | +0.00(+0.00%) |
May 25, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.06(+2.04%) |
May 24, 2017 | 2.940 | 2.940 | 2.940 | 2.940 | 500 | +0.07(+2.44%) |
May 23, 2017 | 2.870 | 2.870 | 2.870 | 2.870 | 2,000 | -0.04(-1.37%) |
May 19, 2017 | 2.910 | 2.910 | 2.910 | 2.910 | 500 | +0.04(+1.39%) |
May 18, 2017 | 2.870 | 2.950 | 2.860 | 2.870 | 1,700 | -0.32(-10.03%) |
May 16, 2017 | 3.190 | 3.190 | 3.190 | 0 | +0.21(+7.05%) | |
May 15, 2017 | 3.020 | 3.020 | 2.980 | 2.980 | 16,026 | -0.04(-1.32%) |
May 12, 2017 | 3.100 | 3.100 | 3.020 | 3.020 | 10,030 | -0.18(-5.63%) |
May 10, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.08(-2.44%) | |
May 09, 2017 | 3.400 | 3.400 | 3.280 | 3.280 | 900 | -0.10(-2.96%) |
May 08, 2017 | 3.400 | 3.400 | 3.380 | 3.380 | 400 | -0.06(-1.74%) |
May 05, 2017 | 3.440 | 3.440 | 3.440 | 3.440 | 300 | -0.01(-0.29%) |
May 02, 2017 | 3.450 | 3.450 | 3.450 | 0 | +0.17(+5.18%) | |
Apr 28, 2017 | 3.280 | 3.280 | 3.280 | 0 | +0.08(+2.50%) | |
Apr 27, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 210 | +0.04(+1.27%) |
Apr 24, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.24(-7.06%) | |
Apr 21, 2017 | 3.390 | 3.400 | 3.390 | 3.400 | 4,800 | +0.01(+0.29%) |
Apr 20, 2017 | 3.390 | 3.390 | 3.390 | 3.390 | 500 | +0.24(+7.62%) |
Apr 19, 2017 | 3.300 | 3.300 | 3.150 | 3.150 | 2,008 | -0.17(-5.12%) |
Apr 18, 2017 | 3.250 | 3.320 | 3.250 | 3.320 | 225 | +0.02(+0.61%) |
Apr 17, 2017 | 3.310 | 3.310 | 3.300 | 3.300 | 1,600 | +0.05(+1.54%) |
Apr 11, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.11(-3.27%) | |
Apr 10, 2017 | 3.400 | 3.400 | 3.350 | 3.360 | 1,030 | -0.04(-1.18%) |
Apr 07, 2017 | 3.430 | 3.450 | 3.400 | 3.400 | 4,978 | +0.08(+2.41%) |
Apr 05, 2017 | 3.320 | 3.320 | 3.320 | 0 | -0.03(-0.90%) | |
Apr 04, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 3,000 | +0.00(+0.00%) |
Apr 03, 2017 | 3.330 | 3.350 | 3.330 | 3.350 | 1,237 | +0.05(+1.52%) |
Mar 31, 2017 | 3.330 | 3.330 | 3.270 | 3.300 | 8,320 | -0.03(-0.90%) |
Mar 30, 2017 | 3.330 | 3.330 | 3.330 | 3.330 | 700 | +0.03(+0.91%) |
Mar 29, 2017 | 3.330 | 3.340 | 3.300 | 3.300 | 8,875 | -0.03(-0.90%) |
Mar 28, 2017 | 3.320 | 3.330 | 3.320 | 3.330 | 2,600 | -0.01(-0.30%) |
Mar 27, 2017 | 3.470 | 3.470 | 3.340 | 3.340 | 2,319 | -0.03(-0.89%) |
Mar 24, 2017 | 3.350 | 3.370 | 3.350 | 3.370 | 3,900 | +0.02(+0.60%) |
Mar 23, 2017 | 3.480 | 3.480 | 3.350 | 3.350 | 1,975 | -0.05(-1.47%) |
Mar 22, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 4,600 | +0.00(+0.00%) |
Mar 21, 2017 | 3.410 | 3.490 | 3.400 | 3.400 | 2,125 | -0.24(-6.59%) |
Mar 20, 2017 | 3.650 | 3.650 | 3.500 | 3.640 | 8,198 | +0.09(+2.54%) |
Mar 16, 2017 | 3.550 | 3.550 | 3.550 | 25 | +0.00(+0.00%) | |
Mar 15, 2017 | 3.500 | 3.560 | 3.500 | 3.550 | 3,125 | +0.00(+0.00%) |
Mar 13, 2017 | 3.550 | 3.550 | 3.550 | 60 | +0.00(+0.00%) | |
Mar 10, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 2,000 | -0.15(-4.05%) |
Mar 09, 2017 | 3.710 | 3.710 | 3.550 | 3.700 | 5,600 | -0.01(-0.27%) |
Mar 08, 2017 | 3.750 | 3.760 | 3.700 | 3.710 | 9,618 | -0.04(-1.07%) |
Mar 07, 2017 | 3.750 | 3.800 | 3.720 | 3.750 | 9,386 | -0.07(-1.83%) |
Mar 06, 2017 | 3.400 | 3.820 | 3.400 | 3.820 | 40,473 | +0.49(+14.71%) |
Mar 03, 2017 | 3.190 | 3.330 | 3.180 | 3.330 | 13,093 | +0.17(+5.38%) |
Mar 02, 2017 | 3.250 | 3.250 | 3.160 | 3.160 | 4,300 | +0.00(+0.00%) |
Mar 01, 2017 | 3.250 | 3.250 | 3.160 | 3.160 | 1,300 | -0.04(-1.25%) |
Feb 28, 2017 | 3.200 | 3.250 | 3.200 | 3.200 | 3,452 | -0.05(-1.54%) |
Feb 24, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.35(-9.72%) | |
Feb 23, 2017 | 3.300 | 3.600 | 3.300 | 3.600 | 7,672 | +0.35(+10.77%) |
Feb 22, 2017 | 3.300 | 3.800 | 3.250 | 3.250 | 4,525 | +0.10(+3.17%) |
Feb 21, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 15,600 | -0.06(-1.87%) |
Feb 17, 2017 | 3.210 | 3.210 | 3.210 | 0 | -0.74(-18.73%) | |
Feb 15, 2017 | 3.950 | 3.950 | 3.950 | 8 | +0.95(+31.67%) |