Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.685 | 1.730 | 1.660 | 1.700 | 1,790,674 | +0.01(+0.59%) |
Oct 28, 2016 | 1.665 | 1.710 | 1.660 | 1.690 | 1,226,574 | +0.00(+0.00%) |
Oct 27, 2016 | 1.720 | 1.720 | 1.660 | 1.690 | 2,175,642 | -0.03(-1.74%) |
Oct 26, 2016 | 1.730 | 1.740 | 1.710 | 1.720 | 1,467,408 | -0.01(-0.58%) |
Oct 25, 2016 | 1.740 | 1.760 | 1.720 | 1.730 | 1,033,892 | -0.02(-1.14%) |
Oct 24, 2016 | 1.745 | 1.770 | 1.730 | 1.750 | 1,122,897 | +0.01(+0.57%) |
Oct 21, 2016 | 1.750 | 1.790 | 1.740 | 1.740 | 1,254,615 | +0.00(+0.00%) |
Oct 20, 2016 | 1.755 | 1.760 | 1.730 | 1.740 | 1,693,125 | -0.01(-0.85%) |
Oct 19, 2016 | 1.765 | 1.780 | 1.700 | 1.755 | 915,805 | -0.03(-1.40%) |
Oct 18, 2016 | 1.785 | 1.800 | 1.750 | 1.780 | 2,298,316 | -0.01(-0.56%) |
Oct 17, 2016 | 1.765 | 1.790 | 1.750 | 1.790 | 1,642,480 | +0.01(+0.56%) |
Oct 14, 2016 | 1.850 | 1.850 | 1.770 | 1.780 | 1,612,031 | -0.07(-3.78%) |
Oct 13, 2016 | 1.875 | 1.880 | 1.830 | 1.850 | 1,027,699 | -0.03(-1.60%) |
Oct 12, 2016 | 1.885 | 1.900 | 1.860 | 1.880 | 1,294,216 | +0.00(+0.00%) |
Oct 11, 2016 | 1.730 | 1.910 | 1.730 | 1.880 | 2,171,428 | +0.02(+1.08%) |
Oct 10, 2016 | 1.855 | 1.870 | 1.810 | 1.860 | 1,407,034 | -0.02(-1.06%) |
Oct 07, 2016 | 1.860 | 1.940 | 1.860 | 1.880 | 4,760,947 | +0.02(+1.08%) |
Oct 06, 2016 | 1.755 | 1.880 | 1.720 | 1.860 | 5,456,558 | +0.11(+6.29%) |
Oct 05, 2016 | 1.750 | 1.780 | 1.730 | 1.750 | 3,065,533 | +0.05(+2.94%) |
Oct 04, 2016 | 1.670 | 1.720 | 1.670 | 1.700 | 2,785,748 | +0.00(+0.29%) |
Oct 03, 2016 | 1.675 | 1.700 | 1.670 | 1.695 | 618,488 | +0.01(+0.30%) |
Sep 30, 2016 | 1.705 | 1.711 | 1.680 | 1.690 | 1,977,892 | -0.03(-1.74%) |
Sep 29, 2016 | 1.730 | 1.740 | 1.710 | 1.720 | 1,304,825 | -0.02(-1.15%) |
Sep 28, 2016 | 1.780 | 1.790 | 1.710 | 1.740 | 986,877 | -0.05(-2.79%) |
Sep 27, 2016 | 1.710 | 1.800 | 1.700 | 1.790 | 3,850,186 | +0.08(+4.68%) |
Sep 26, 2016 | 1.720 | 1.750 | 1.700 | 1.710 | 1,103,765 | -0.05(-2.84%) |
Sep 23, 2016 | 1.735 | 1.760 | 1.720 | 1.760 | 1,340,106 | +0.02(+1.15%) |
Sep 22, 2016 | 1.770 | 1.800 | 1.740 | 1.740 | 961,612 | -0.04(-2.25%) |
Sep 21, 2016 | 1.810 | 1.870 | 1.770 | 1.780 | 2,837,874 | -0.03(-1.66%) |
Sep 20, 2016 | 1.670 | 1.810 | 1.660 | 1.810 | 4,100,999 | +0.13(+7.74%) |
Sep 19, 2016 | 1.725 | 1.725 | 1.650 | 1.680 | 2,089,601 | -0.06(-3.45%) |
Sep 16, 2016 | 1.750 | 1.780 | 1.690 | 1.740 | 2,830,341 | -0.01(-0.57%) |
Sep 15, 2016 | 1.625 | 1.750 | 1.580 | 1.750 | 4,795,597 | +0.11(+7.03%) |
Sep 14, 2016 | 1.595 | 1.640 | 1.570 | 1.635 | 6,429,135 | -0.00(-0.30%) |
Sep 13, 2016 | 1.715 | 1.720 | 1.610 | 1.640 | 5,186,249 | -0.07(-4.09%) |
Sep 12, 2016 | 1.765 | 1.770 | 1.640 | 1.710 | 7,691,482 | -0.07(-3.93%) |
Sep 09, 2016 | 1.815 | 1.820 | 1.780 | 1.780 | 1,038,837 | -0.04(-2.20%) |
Sep 08, 2016 | 1.830 | 1.840 | 1.810 | 1.820 | 587,822 | -0.01(-0.55%) |
Sep 07, 2016 | 1.780 | 1.840 | 1.770 | 1.830 | 1,179,300 | +0.05(+2.81%) |
Sep 06, 2016 | 1.785 | 1.800 | 1.770 | 1.780 | 1,128,904 | -0.01(-0.56%) |
Sep 02, 2016 | 1.790 | 1.790 | 1.790 | 0 | +0.04(+1.99%) | |
Sep 01, 2016 | 1.815 | 1.820 | 1.750 | 1.755 | 4,696,293 | -0.07(-3.57%) |
Aug 31, 2016 | 1.865 | 1.890 | 1.810 | 1.820 | 1,851,043 | -0.05(-2.67%) |
Aug 30, 2016 | 1.880 | 1.890 | 1.860 | 1.870 | 981,489 | -0.02(-1.06%) |
Aug 29, 2016 | 1.915 | 1.915 | 1.880 | 1.890 | 846,773 | +0.00(+0.00%) |
Aug 26, 2016 | 1.865 | 1.940 | 1.860 | 1.890 | 1,673,458 | +0.03(+1.61%) |
Aug 25, 2016 | 1.860 | 1.880 | 1.840 | 1.860 | 2,403,468 | -0.03(-1.59%) |
Aug 24, 2016 | 1.925 | 1.930 | 1.860 | 1.890 | 4,319,893 | -0.08(-4.06%) |
Aug 23, 2016 | 1.955 | 1.990 | 1.950 | 1.970 | 1,986,077 | +0.01(+0.51%) |
Aug 22, 2016 | 1.960 | 1.990 | 1.950 | 1.960 | 1,537,363 | +0.00(+0.00%) |
Aug 19, 2016 | 1.945 | 2.000 | 1.930 | 1.960 | 3,893,093 | +0.03(+1.55%) |
Aug 18, 2016 | 1.865 | 1.970 | 1.860 | 1.930 | 3,260,226 | +0.01(+0.52%) |
Aug 17, 2016 | 1.950 | 1.980 | 1.910 | 1.920 | 1,519,354 | -0.04(-2.04%) |
Aug 16, 2016 | 1.925 | 1.990 | 1.920 | 1.960 | 2,647,344 | +0.05(+2.62%) |
Aug 15, 2016 | 1.800 | 1.940 | 1.770 | 1.910 | 3,120,576 | +0.14(+7.91%) |
Aug 12, 2016 | 1.755 | 1.780 | 1.740 | 1.770 | 1,611,326 | +0.03(+1.72%) |
Aug 11, 2016 | 1.700 | 1.800 | 1.700 | 1.740 | 5,510,285 | +0.04(+2.35%) |
Aug 10, 2016 | 1.765 | 1.770 | 1.660 | 1.700 | 7,150,473 | -0.06(-3.41%) |
Aug 09, 2016 | 1.835 | 1.860 | 1.760 | 1.760 | 4,325,179 | -0.09(-4.86%) |
Aug 08, 2016 | 1.895 | 1.900 | 1.830 | 1.850 | 3,078,377 | -0.05(-2.63%) |
Aug 05, 2016 | 1.900 | 1.910 | 1.880 | 1.900 | 1,757,246 | +0.00(+0.00%) |
Aug 04, 2016 | 1.925 | 1.930 | 1.880 | 1.900 | 2,039,135 | -0.03(-1.55%) |
Aug 03, 2016 | 1.955 | 1.960 | 1.900 | 1.930 | 1,968,511 | -0.03(-1.43%) |
Aug 02, 2016 | 1.955 | 1.980 | 1.940 | 1.958 | 1,769,331 | -0.02(-1.11%) |
Aug 01, 2016 | 1.970 | 1.980 | 1.950 | 1.980 | 837,702 | +0.01(+0.51%) |
Jul 29, 2016 | 1.980 | 1.990 | 1.950 | 1.970 | 1,628,985 | +0.01(+0.51%) |
Jul 28, 2016 | 1.955 | 1.980 | 1.950 | 1.960 | 501,696 | -0.01(-0.51%) |
Jul 27, 2016 | 1.955 | 1.970 | 1.950 | 1.970 | 553,544 | +0.01(+0.51%) |
Jul 26, 2016 | 1.945 | 1.980 | 1.940 | 1.960 | 525,234 | +0.01(+0.51%) |
Jul 25, 2016 | 1.975 | 2.010 | 1.950 | 1.950 | 1,070,384 | -0.02(-1.02%) |
Jul 22, 2016 | 1.975 | 2.000 | 1.970 | 1.970 | 933,968 | -0.01(-0.51%) |
Jul 21, 2016 | 1.955 | 1.990 | 1.950 | 1.980 | 782,477 | +0.02(+1.02%) |
Jul 20, 2016 | 1.965 | 2.000 | 1.950 | 1.960 | 1,027,898 | -0.02(-1.01%) |
Jul 19, 2016 | 1.960 | 1.990 | 1.950 | 1.980 | 938,719 | +0.00(+0.01%) |
Jul 18, 2016 | 1.985 | 2.000 | 1.950 | 1.980 | 1,689,907 | -0.03(-1.50%) |
Jul 15, 2016 | 2.020 | 2.030 | 1.980 | 2.010 | 1,326,408 | -0.01(-0.50%) |
Jul 14, 2016 | 2.035 | 2.050 | 2.010 | 2.020 | 1,167,583 | +0.00(+0.00%) |
Jul 13, 2016 | 2.035 | 2.050 | 2.000 | 2.020 | 1,822,171 | +0.02(+1.00%) |
Jul 12, 2016 | 1.905 | 2.080 | 1.900 | 2.000 | 4,970,029 | +0.09(+4.71%) |
Jul 11, 2016 | 1.875 | 1.940 | 1.870 | 1.910 | 2,026,912 | +0.01(+0.58%) |
Jul 08, 2016 | 1.950 | 1.880 | 1.899 | 2,607,005 | -0.04(-2.11%) | |
Jul 07, 2016 | 1.965 | 1.970 | 1.930 | 1.940 | 1,498,072 | -0.04(-2.02%) |
Jul 05, 2016 | 1.975 | 1.990 | 1.950 | 1.980 | 1,282,627 | -0.01(-0.50%) |
Jul 01, 2016 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
Jun 30, 2016 | 2.005 | 2.025 | 1.980 | 2.000 | 1,633,158 | -0.01(-0.50%) |
Jun 29, 2016 | 2.035 | 2.050 | 1.990 | 2.010 | 2,293,463 | +0.01(+0.50%) |
Jun 28, 2016 | 1.955 | 2.040 | 1.950 | 2.000 | 3,384,933 | +0.06(+3.09%) |
Jun 27, 2016 | 2.015 | 2.020 | 1.930 | 1.940 | 3,459,333 | -0.10(-4.90%) |
Jun 24, 2016 | 1.980 | 2.050 | 1.900 | 2.040 | 5,836,333 | -0.06(-2.63%) |
Jun 23, 2016 | 2.035 | 2.150 | 2.030 | 2.095 | 2,317,639 | +0.07(+3.20%) |
Jun 22, 2016 | 2.115 | 2.120 | 2.020 | 2.030 | 4,312,186 | -0.11(-5.05%) |
Jun 21, 2016 | 2.155 | 2.180 | 2.130 | 2.138 | 1,172,852 | -0.01(-0.56%) |
Jun 20, 2016 | 2.185 | 2.210 | 2.130 | 2.150 | 2,260,591 | +0.00(+0.12%) |
Jun 17, 2016 | 2.175 | 2.230 | 2.140 | 2.147 | 1,033,686 | -0.02(-1.04%) |
Jun 16, 2016 | 2.135 | 2.240 | 2.090 | 2.170 | 2,479,718 | +0.02(+0.93%) |
Jun 15, 2016 | 2.035 | 2.240 | 2.030 | 2.150 | 3,956,350 | +0.11(+5.39%) |
Jun 14, 2016 | 2.185 | 2.200 | 2.020 | 2.040 | 5,013,669 | -0.17(-7.69%) |
Jun 13, 2016 | 2.290 | 2.310 | 2.150 | 2.210 | 4,492,471 | -0.12(-4.95%) |
Jun 10, 2016 | 2.385 | 2.390 | 2.300 | 2.325 | 2,170,341 | -0.06(-2.72%) |
Jun 09, 2016 | 2.345 | 2.410 | 2.330 | 2.390 | 2,714,484 | +0.04(+1.70%) |
Jun 08, 2016 | 2.365 | 2.440 | 2.330 | 2.350 | 2,525,131 | -0.02(-0.84%) |
Jun 07, 2016 | 2.365 | 2.410 | 2.320 | 2.370 | 2,355,748 | +0.01(+0.42%) |
Jun 06, 2016 | 2.385 | 2.450 | 2.340 | 2.360 | 4,953,356 | +0.04(+1.72%) |
Jun 03, 2016 | 2.370 | 2.420 | 2.230 | 2.320 | 4,604,897 | -0.01(-0.43%) |
Jun 02, 2016 | 2.165 | 2.480 | 2.130 | 2.330 | 12,214,184 | +0.17(+7.87%) |
Jun 01, 2016 | 2.225 | 2.230 | 2.060 | 2.160 | 6,822,640 | -0.06(-2.70%) |
May 31, 2016 | 2.365 | 2.440 | 2.160 | 2.220 | 10,686,092 | -0.10(-4.31%) |
May 27, 2016 | 2.320 | 2.320 | 2.320 | 0 | +0.14(+6.42%) | |
May 26, 2016 | 2.075 | 2.180 | 2.060 | 2.180 | 6,721,220 | +0.13(+6.34%) |
May 25, 2016 | 2.085 | 2.100 | 2.010 | 2.050 | 4,447,168 | -0.03(-1.44%) |
May 24, 2016 | 2.105 | 2.170 | 2.060 | 2.080 | 6,235,657 | -0.02(-0.95%) |
May 23, 2016 | 1.985 | 2.140 | 1.980 | 2.100 | 10,999,058 | +0.12(+6.06%) |
May 20, 2016 | 1.800 | 2.010 | 1.800 | 1.980 | 8,967,016 | +0.19(+10.61%) |
May 19, 2016 | 1.855 | 1.870 | 1.770 | 1.790 | 2,155,144 | -0.06(-3.24%) |
May 18, 2016 | 1.805 | 1.880 | 1.800 | 1.850 | 4,760,310 | +0.05(+2.78%) |
May 17, 2016 | 1.735 | 1.820 | 1.730 | 1.800 | 2,149,150 | +0.07(+4.05%) |
May 16, 2016 | 1.745 | 1.760 | 1.720 | 1.730 | 2,083,714 | +0.00(+0.00%) |
May 13, 2016 | 1.750 | 1.770 | 1.720 | 1.730 | 2,450,942 | -0.02(-1.14%) |
May 12, 2016 | 1.855 | 1.860 | 1.750 | 1.750 | 2,400,974 | -0.07(-3.85%) |
May 11, 2016 | 1.885 | 1.910 | 1.780 | 1.820 | 3,243,992 | -0.06(-3.19%) |
May 10, 2016 | 1.930 | 1.960 | 1.830 | 1.880 | 3,816,249 | -0.02(-1.05%) |
May 09, 2016 | 1.795 | 1.970 | 1.780 | 1.900 | 12,762,732 | +0.16(+9.20%) |
May 06, 2016 | 1.775 | 1.780 | 1.710 | 1.740 | 1,514,994 | -0.03(-1.69%) |
May 05, 2016 | 1.730 | 1.780 | 1.730 | 1.770 | 2,857,501 | +0.05(+2.91%) |
May 04, 2016 | 1.730 | 1.750 | 1.710 | 1.720 | 2,267,777 | -0.02(-1.15%) |
May 03, 2016 | 1.685 | 1.760 | 1.680 | 1.740 | 2,717,771 | +0.00(+0.00%) |
May 02, 2016 | 1.690 | 1.740 | 1.660 | 1.740 | 6,335,740 | +0.04(+2.35%) |
Apr 29, 2016 | 1.705 | 1.720 | 1.680 | 1.700 | 2,082,458 | -0.01(-0.58%) |
Apr 28, 2016 | 1.730 | 1.750 | 1.690 | 1.710 | 4,404,061 | +0.00(+0.00%) |
Apr 27, 2016 | 1.705 | 1.770 | 1.700 | 1.710 | 4,296,028 | -0.03(-1.72%) |
Apr 26, 2016 | 1.665 | 1.770 | 1.620 | 1.740 | 8,243,457 | +0.07(+4.19%) |
Apr 25, 2016 | 1.715 | 1.720 | 1.660 | 1.670 | 3,298,407 | -0.06(-3.47%) |
Apr 22, 2016 | 1.730 | 1.750 | 1.700 | 1.730 | 2,607,559 | +0.00(+0.00%) |
Apr 21, 2016 | 1.870 | 1.870 | 1.680 | 1.730 | 5,363,355 | -0.07(-3.89%) |
Apr 20, 2016 | 1.895 | 1.900 | 1.780 | 1.800 | 4,837,478 | -0.07(-3.74%) |
Apr 19, 2016 | 1.805 | 1.950 | 1.750 | 1.870 | 9,975,349 | +0.07(+3.60%) |
Apr 18, 2016 | 1.745 | 1.850 | 1.740 | 1.805 | 8,674,608 | +0.08(+4.94%) |
Apr 15, 2016 | 1.985 | 2.050 | 1.670 | 1.720 | 17,514,740 | -0.28(-14.00%) |
Apr 14, 2016 | 1.930 | 2.080 | 1.860 | 2.000 | 14,396,032 | +0.05(+2.83%) |
Apr 13, 2016 | 1.885 | 2.180 | 1.830 | 1.945 | 43,582,632 | +0.16(+8.66%) |
Apr 12, 2016 | 1.350 | 1.840 | 1.330 | 1.790 | 20,956,440 | +0.46(+34.79%) |
Apr 11, 2016 | 1.320 | 1.330 | 1.260 | 1.328 | 4,546,214 | -0.00(-0.15%) |
Apr 08, 2016 | 1.345 | 1.350 | 1.320 | 1.330 | 1,108,187 | +0.00(+0.00%) |
Apr 07, 2016 | 1.380 | 1.390 | 1.330 | 1.330 | 2,193,807 | -0.05(-3.62%) |
Apr 06, 2016 | 1.395 | 1.420 | 1.380 | 1.380 | 976,144 | -0.02(-1.43%) |
Apr 05, 2016 | 1.380 | 1.420 | 1.380 | 1.400 | 1,434,884 | +0.01(+0.72%) |
Apr 04, 2016 | 1.395 | 1.410 | 1.370 | 1.390 | 794,597 | +0.02(+1.46%) |
Apr 01, 2016 | 1.400 | 1.430 | 1.370 | 1.370 | 1,213,839 | -0.03(-2.14%) |
Mar 31, 2016 | 1.405 | 1.440 | 1.400 | 1.400 | 1,181,017 | -0.01(-0.71%) |
Mar 30, 2016 | 1.440 | 1.460 | 1.410 | 1.410 | 1,606,646 | -0.04(-2.42%) |
Mar 29, 2016 | 1.480 | 1.490 | 1.440 | 1.445 | 1,053,838 | -0.04(-2.69%) |
Mar 28, 2016 | 1.490 | 1.490 | 1.480 | 1.485 | 690,280 | +0.01(+0.68%) |
Mar 24, 2016 | 1.475 | 1.475 | 1.475 | 0 | -0.02(-1.34%) | |
Mar 23, 2016 | 1.500 | 1.530 | 1.480 | 1.495 | 1,242,729 | -0.01(-0.99%) |
Mar 22, 2016 | 1.500 | 1.520 | 1.490 | 1.510 | 1,298,619 | +0.00(+0.00%) |
Mar 21, 2016 | 1.530 | 1.550 | 1.500 | 1.510 | 1,157,648 | -0.02(-1.31%) |
Mar 18, 2016 | 1.580 | 1.600 | 1.530 | 1.530 | 1,294,825 | -0.05(-3.16%) |
Mar 17, 2016 | 1.610 | 1.630 | 1.550 | 1.580 | 1,336,942 | -0.01(-0.63%) |
Mar 16, 2016 | 1.465 | 1.600 | 1.460 | 1.590 | 2,239,195 | +0.10(+6.71%) |
Mar 15, 2016 | 1.625 | 1.625 | 1.490 | 1.490 | 2,840,781 | -0.14(-8.59%) |
Mar 14, 2016 | 1.600 | 1.640 | 1.540 | 1.630 | 1,862,452 | +0.03(+1.87%) |
Mar 11, 2016 | 1.620 | 1.630 | 1.570 | 1.600 | 1,816,959 | -0.02(-1.23%) |
Mar 10, 2016 | 1.635 | 1.650 | 1.600 | 1.620 | 1,029,913 | +0.00(+0.00%) |
Mar 09, 2016 | 1.660 | 1.670 | 1.620 | 1.620 | 1,984,940 | -0.07(-4.14%) |
Mar 08, 2016 | 1.700 | 1.710 | 1.660 | 1.690 | 1,248,844 | -0.04(-2.31%) |
Mar 07, 2016 | 1.725 | 1.740 | 1.655 | 1.730 | 3,600,853 | +0.00(+0.00%) |
Mar 04, 2016 | 1.735 | 1.750 | 1.710 | 1.730 | 3,874,500 | +0.01(+0.58%) |
Mar 03, 2016 | 1.630 | 1.750 | 1.600 | 1.720 | 3,491,078 | +0.11(+6.83%) |
Mar 02, 2016 | 1.675 | 1.730 | 1.600 | 1.610 | 3,757,281 | -0.07(-4.17%) |
Mar 01, 2016 | 1.755 | 1.830 | 1.680 | 1.680 | 6,792,180 | -0.04(-2.33%) |
Feb 29, 2016 | 1.610 | 1.760 | 1.600 | 1.720 | 6,217,543 | +0.13(+8.18%) |
Feb 26, 2016 | 1.415 | 1.600 | 1.410 | 1.590 | 4,555,561 | +0.13(+8.90%) |