Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.470 | 1.500 | 1.450 | 1.500 | 3,000 | -0.01(-0.66%) |
Oct 28, 2016 | 1.510 | 1.510 | 1.510 | 1.510 | 4,600 | +0.01(+0.67%) |
Oct 27, 2016 | 1.530 | 1.530 | 1.420 | 1.500 | 4,500 | -0.09(-5.66%) |
Oct 26, 2016 | 1.460 | 1.590 | 1.450 | 1.590 | 11,000 | +0.13(+8.90%) |
Oct 25, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 | -0.12(-7.59%) |
Oct 24, 2016 | 1.580 | 1.580 | 1.580 | 1.580 | 1,750 | +0.11(+7.48%) |
Oct 21, 2016 | 1.510 | 1.510 | 1.470 | 1.470 | 2,200 | -0.07(-4.55%) |
Oct 20, 2016 | 1.540 | 1.540 | 1.540 | 1.540 | 500 | +0.09(+6.21%) |
Oct 19, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | -0.02(-1.36%) |
Oct 18, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 100 | -0.01(-0.68%) |
Oct 17, 2016 | 1.500 | 1.500 | 1.420 | 1.480 | 7,900 | +0.08(+5.71%) |
Oct 14, 2016 | 1.410 | 1.530 | 1.400 | 1.400 | 7,900 | -0.02(-1.41%) |
Oct 13, 2016 | 1.460 | 1.460 | 1.420 | 1.420 | 500 | +0.02(+1.43%) |
Oct 12, 2016 | 1.490 | 1.490 | 1.400 | 1.400 | 5,000 | -0.05(-3.45%) |
Oct 11, 2016 | 1.440 | 1.470 | 1.440 | 1.450 | 6,000 | +0.03(+2.11%) |
Oct 07, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.01(+0.71%) | |
Oct 06, 2016 | 1.480 | 1.480 | 1.410 | 1.410 | 15,500 | -0.08(-5.37%) |
Oct 05, 2016 | 1.540 | 1.540 | 1.490 | 1.490 | 8,300 | -0.02(-1.32%) |
Oct 04, 2016 | 1.520 | 1.520 | 1.510 | 1.510 | 5,300 | -0.05(-3.21%) |
Oct 03, 2016 | 1.650 | 1.650 | 1.520 | 1.560 | 3,350 | -0.01(-0.64%) |
Sep 30, 2016 | 1.530 | 1.570 | 1.530 | 1.570 | 10,500 | +0.01(+0.64%) |
Sep 29, 2016 | 1.550 | 1.560 | 1.500 | 1.560 | 9,500 | -0.02(-1.27%) |
Sep 28, 2016 | 1.560 | 1.580 | 1.560 | 1.580 | 1,600 | +0.06(+3.95%) |
Sep 27, 2016 | 1.650 | 1.650 | 1.520 | 1.520 | 3,000 | -0.13(-7.88%) |
Sep 26, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 200 | +0.01(+0.61%) |
Sep 23, 2016 | 1.640 | 1.640 | 1.640 | 1.640 | 300 | +0.06(+3.80%) |
Sep 22, 2016 | 1.640 | 1.640 | 1.580 | 1.580 | 1,200 | +0.01(+0.64%) |
Sep 21, 2016 | 1.550 | 1.650 | 1.480 | 1.570 | 12,069 | +0.06(+3.97%) |
Sep 20, 2016 | 1.510 | 1.510 | 1.510 | 1.510 | 1,210 | -0.04(-2.58%) |
Sep 19, 2016 | 1.410 | 1.700 | 1.410 | 1.550 | 44,941 | +0.11(+7.64%) |
Sep 16, 2016 | 1.450 | 1.460 | 1.360 | 1.440 | 30,306 | +0.07(+5.11%) |
Sep 15, 2016 | 1.370 | 1.370 | 1.370 | 1.370 | 400 | +0.01(+0.74%) |
Sep 14, 2016 | 1.430 | 1.440 | 1.360 | 1.360 | 3,300 | -0.06(-4.23%) |
Sep 13, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 100 | -0.02(-1.39%) |
Sep 12, 2016 | 1.440 | 1.440 | 1.440 | 1.440 | 1,900 | +0.00(+0.00%) |
Sep 09, 2016 | 1.420 | 1.440 | 1.380 | 1.440 | 6,500 | +0.01(+0.70%) |
Sep 08, 2016 | 1.420 | 1.460 | 1.420 | 1.430 | 14,900 | +0.05(+3.62%) |
Sep 07, 2016 | 1.370 | 1.410 | 1.370 | 1.380 | 5,800 | -0.06(-4.17%) |
Aug 31, 2016 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
Aug 30, 2016 | 1.400 | 1.440 | 1.380 | 1.440 | 13,900 | +0.04(+2.86%) |
Aug 29, 2016 | 1.320 | 1.410 | 1.320 | 1.400 | 6,400 | +0.05(+3.70%) |
Aug 26, 2016 | 1.320 | 1.410 | 1.320 | 1.350 | 11,750 | -0.03(-2.17%) |
Aug 22, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.04(+2.99%) | |
Aug 19, 2016 | 1.350 | 1.350 | 1.340 | 1.340 | 17,005 | -0.01(-0.74%) |
Aug 18, 2016 | 1.400 | 1.400 | 1.350 | 1.350 | 8,100 | +0.00(+0.00%) |
Aug 17, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 800 | -0.05(-3.57%) |
Aug 16, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | +0.00(+0.00%) |
Aug 15, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 5,000 | +0.00(+0.00%) |
Aug 12, 2016 | 1.500 | 1.500 | 1.350 | 1.400 | 42,964 | -0.04(-2.78%) |
Aug 11, 2016 | 1.520 | 1.520 | 1.440 | 1.440 | 25,281 | -0.06(-4.00%) |
Aug 10, 2016 | 1.470 | 1.500 | 1.470 | 1.500 | 5,100 | +0.04(+2.74%) |
Aug 08, 2016 | 1.460 | 1.460 | 1.460 | 0 | +0.02(+1.39%) | |
Aug 05, 2016 | 1.440 | 1.440 | 1.440 | 1.440 | 2,000 | +0.00(+0.00%) |
Aug 04, 2016 | 1.440 | 1.440 | 1.440 | 1.440 | 3,200 | +0.01(+0.70%) |
Aug 03, 2016 | 1.470 | 1.470 | 1.430 | 1.430 | 3,069 | -0.04(-2.72%) |
Aug 02, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 4,465 | -0.03(-2.00%) |
Jul 29, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 11,206 | +0.06(+4.17%) |
Jul 27, 2016 | 1.470 | 1.470 | 1.440 | 1.440 | 2,600 | -0.05(-3.36%) |
Jul 26, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | +0.03(+2.05%) |
Jul 25, 2016 | 1.460 | 1.500 | 1.460 | 1.460 | 11,510 | +0.00(+0.00%) |
Jul 22, 2016 | 1.460 | 1.500 | 1.460 | 1.460 | 6,600 | -0.04(-2.67%) |
Jul 21, 2016 | 1.500 | 1.500 | 1.470 | 1.500 | 5,158 | +0.00(+0.00%) |
Jul 20, 2016 | 1.500 | 1.500 | 1.450 | 1.500 | 10,559 | -0.01(-0.66%) |
Jul 19, 2016 | 1.470 | 1.510 | 1.440 | 1.510 | 14,895 | -0.01(-0.66%) |
Jul 18, 2016 | 1.470 | 1.530 | 1.450 | 1.520 | 3,050 | -0.10(-6.17%) |
Jul 15, 2016 | 1.490 | 1.620 | 1.470 | 1.620 | 8,879 | +0.12(+8.00%) |
Jul 14, 2016 | 1.430 | 1.500 | 1.430 | 1.500 | 4,300 | +0.02(+1.35%) |
Jul 13, 2016 | 1.450 | 1.500 | 1.430 | 1.480 | 11,600 | -0.02(-1.33%) |
Jul 12, 2016 | 1.440 | 1.500 | 1.440 | 1.500 | 7,600 | +0.05(+3.45%) |
Jul 11, 2016 | 1.460 | 1.460 | 1.450 | 1.450 | 5,099 | -0.01(-0.68%) |
Jul 08, 2016 | 1.460 | 1.490 | 1.460 | 1.460 | 5,800 | -0.04(-2.67%) |
Jul 07, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 6,100 | +0.05(+3.45%) |
Jul 05, 2016 | 1.460 | 1.500 | 1.450 | 1.450 | 5,700 | -0.03(-2.03%) |
Jul 04, 2016 | 1.470 | 1.480 | 1.460 | 1.480 | 13,170 | -0.03(-1.99%) |
Jun 30, 2016 | 1.510 | 1.510 | 1.510 | 0 | +0.05(+3.42%) | |
Jun 29, 2016 | 1.400 | 1.460 | 1.400 | 1.460 | 7,600 | +0.06(+4.29%) |
Jun 28, 2016 | 1.430 | 1.430 | 1.400 | 1.400 | 2,704 | +0.00(+0.00%) |
Jun 27, 2016 | 1.430 | 1.430 | 1.400 | 1.400 | 32,110 | -0.03(-2.10%) |
Jun 24, 2016 | 1.450 | 1.450 | 1.430 | 1.430 | 9,100 | +0.03(+2.14%) |
Jun 23, 2016 | 1.480 | 1.500 | 1.400 | 1.400 | 17,447 | -0.02(-1.41%) |
Jun 22, 2016 | 1.440 | 1.440 | 1.420 | 1.420 | 3,400 | -0.01(-0.70%) |
Jun 21, 2016 | 1.440 | 1.440 | 1.430 | 1.430 | 1,700 | +0.00(+0.00%) |
Jun 20, 2016 | 1.450 | 1.450 | 1.430 | 1.430 | 4,440 | -0.02(-1.38%) |
Jun 17, 2016 | 1.440 | 1.450 | 1.440 | 1.450 | 1,000 | -0.05(-3.33%) |
Jun 16, 2016 | 1.460 | 1.500 | 1.420 | 1.500 | 9,785 | +0.06(+4.17%) |
Jun 15, 2016 | 1.430 | 1.440 | 1.430 | 1.440 | 500 | +0.02(+1.41%) |
Jun 14, 2016 | 1.430 | 1.430 | 1.420 | 1.420 | 6,500 | +0.00(+0.00%) |
Jun 10, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
Jun 09, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 750 | -0.03(-2.07%) |
Jun 08, 2016 | 1.490 | 1.490 | 1.450 | 1.450 | 1,400 | +0.04(+2.84%) |
Jun 07, 2016 | 1.420 | 1.420 | 1.410 | 1.410 | 3,200 | -0.04(-2.76%) |
Jun 06, 2016 | 1.480 | 1.480 | 1.450 | 1.450 | 2,700 | -0.03(-2.03%) |
Jun 03, 2016 | 1.450 | 1.480 | 1.400 | 1.480 | 83,800 | +0.03(+2.07%) |
Jun 02, 2016 | 1.400 | 1.490 | 1.400 | 1.450 | 51,800 | -0.04(-2.68%) |
Jun 01, 2016 | 1.430 | 1.490 | 1.400 | 1.490 | 7,375 | +0.01(+0.68%) |
May 31, 2016 | 1.480 | 1.480 | 1.480 | 1.480 | 900 | +0.08(+5.71%) |
May 30, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | -0.02(-1.41%) |
May 27, 2016 | 1.500 | 1.500 | 1.350 | 1.420 | 127,630 | -0.08(-5.33%) |
May 26, 2016 | 1.460 | 1.500 | 1.460 | 1.500 | 2,300 | +0.01(+0.67%) |
May 25, 2016 | 1.450 | 1.490 | 1.450 | 1.490 | 5,000 | +0.03(+2.05%) |
May 24, 2016 | 1.490 | 1.500 | 1.460 | 1.460 | 11,670 | +0.00(+0.00%) |
May 20, 2016 | 1.460 | 1.460 | 1.460 | 0 | -0.01(-0.68%) | |
May 19, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 500 | +0.00(+0.00%) |
May 18, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 300 | +0.00(+0.00%) |
May 17, 2016 | 1.480 | 1.500 | 1.470 | 1.470 | 4,300 | -0.02(-1.34%) |
May 16, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 900 | +0.03(+2.05%) |
May 13, 2016 | 1.480 | 1.500 | 1.440 | 1.460 | 23,900 | +0.01(+0.69%) |
May 12, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 1,500 | +0.00(+0.00%) |
May 11, 2016 | 1.460 | 1.460 | 1.450 | 1.450 | 5,600 | +0.00(+0.00%) |
May 10, 2016 | 1.530 | 1.540 | 1.450 | 1.450 | 6,400 | +0.00(+0.00%) |
May 06, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.01(-0.68%) | |
May 05, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 2,100 | -0.09(-5.81%) |
May 04, 2016 | 1.520 | 1.550 | 1.520 | 1.550 | 6,200 | +0.05(+3.33%) |
May 03, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 2,500 | +0.03(+2.04%) |
May 02, 2016 | 1.480 | 1.500 | 1.470 | 1.470 | 4,770 | -0.01(-0.68%) |
Apr 29, 2016 | 1.430 | 1.480 | 1.430 | 1.480 | 4,500 | +0.03(+2.07%) |
Apr 28, 2016 | 1.390 | 1.450 | 1.380 | 1.450 | 11,850 | +0.10(+7.41%) |
Apr 27, 2016 | 1.360 | 1.400 | 1.350 | 1.350 | 3,100 | +0.00(+0.00%) |
Apr 26, 2016 | 1.400 | 1.430 | 1.350 | 1.350 | 7,742 | -0.05(-3.57%) |
Apr 25, 2016 | 1.300 | 1.430 | 1.300 | 1.400 | 5,500 | +0.00(+0.00%) |
Apr 22, 2016 | 1.350 | 1.400 | 1.350 | 1.400 | 908 | +0.05(+3.70%) |
Apr 21, 2016 | 1.400 | 1.400 | 1.330 | 1.350 | 12,800 | -0.05(-3.57%) |
Apr 20, 2016 | 1.370 | 1.440 | 1.210 | 1.400 | 25,250 | +0.00(+0.00%) |
Apr 19, 2016 | 1.400 | 1.400 | 1.390 | 1.400 | 3,100 | -0.05(-3.45%) |
Apr 18, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | +0.00(+0.00%) |
Apr 15, 2016 | 1.570 | 1.570 | 1.450 | 1.450 | 7,000 | -0.04(-2.68%) |
Apr 14, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 500 | +0.07(+4.93%) |
Apr 13, 2016 | 1.470 | 1.490 | 1.400 | 1.420 | 11,581 | -0.04(-2.74%) |
Apr 12, 2016 | 1.420 | 1.460 | 1.420 | 1.460 | 1,666 | +0.04(+2.82%) |
Apr 11, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | -0.03(-2.07%) |
Apr 08, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 1,400 | +0.00(+0.00%) |
Apr 07, 2016 | 1.480 | 1.480 | 1.400 | 1.450 | 7,245 | +0.03(+2.11%) |
Apr 06, 2016 | 1.460 | 1.460 | 1.420 | 1.420 | 4,100 | -0.04(-2.74%) |
Apr 05, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 | -0.02(-1.35%) |
Apr 04, 2016 | 1.490 | 1.490 | 1.440 | 1.480 | 4,700 | -0.06(-3.90%) |
Apr 01, 2016 | 1.480 | 1.540 | 1.480 | 1.540 | 1,800 | +0.14(+10.00%) |
Mar 31, 2016 | 1.440 | 1.470 | 1.400 | 1.400 | 4,000 | -0.04(-2.78%) |
Mar 30, 2016 | 1.420 | 1.500 | 1.420 | 1.440 | 4,600 | +0.04(+2.86%) |
Mar 29, 2016 | 1.500 | 1.570 | 1.400 | 1.400 | 13,540 | -0.10(-6.67%) |
Mar 28, 2016 | 1.490 | 1.500 | 1.400 | 1.500 | 16,400 | +0.00(+0.00%) |
Mar 24, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.03(-1.96%) | |
Mar 23, 2016 | 1.500 | 1.580 | 1.500 | 1.530 | 11,838 | +0.13(+9.29%) |