Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.670 | 1.670 | 1.670 | 1.670 | 51 | +0.00(+0.00%) |
Sep 29, 2016 | 1.700 | 1.700 | 1.660 | 1.670 | 7,929 | +0.01(+0.60%) |
Sep 28, 2016 | 1.680 | 1.680 | 1.660 | 1.660 | 859 | +0.04(+2.47%) |
Sep 27, 2016 | 1.680 | 1.680 | 1.615 | 1.620 | 1,562 | +0.02(+1.24%) |
Sep 26, 2016 | 1.680 | 1.680 | 1.600 | 1.600 | 3,847 | -0.14(-8.04%) |
Sep 23, 2016 | 1.700 | 1.740 | 1.700 | 1.740 | 3,708 | +0.11(+6.75%) |
Sep 22, 2016 | 1.640 | 1.650 | 1.599 | 1.630 | 17,612 | -0.06(-3.55%) |
Sep 21, 2016 | 1.620 | 1.690 | 1.620 | 1.690 | 11,752 | +0.06(+3.68%) |
Sep 20, 2016 | 1.640 | 1.640 | 1.570 | 1.630 | 9,161 | -0.04(-2.40%) |
Sep 19, 2016 | 1.690 | 1.700 | 1.600 | 1.670 | 35,497 | -0.18(-9.73%) |
Sep 16, 2016 | 1.850 | 1.850 | 1.850 | 1.850 | 1,096 | +0.11(+6.32%) |
Sep 14, 2016 | 1.880 | 1.740 | 1.740 | 1.740 | 87 | -0.01(-0.57%) |
Sep 13, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 239 | -0.09(-4.89%) |
Sep 12, 2016 | 1.800 | 1.840 | 1.800 | 1.840 | 708 | +0.07(+3.95%) |
Sep 09, 2016 | 1.740 | 1.828 | 1.710 | 1.770 | 1,120 | +0.05(+2.91%) |
Sep 08, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 133 | -0.06(-3.37%) |
Sep 07, 2016 | 1.786 | 1.880 | 1.780 | 1.780 | 3,675 | -0.04(-2.20%) |
Sep 06, 2016 | 1.740 | 1.900 | 1.740 | 1.820 | 3,521 | -0.09(-4.71%) |
Sep 02, 2016 | 1.700 | 1.910 | 1.910 | 1.910 | 5,800 | +0.11(+6.11%) |
Sep 01, 2016 | 1.680 | 1.800 | 1.680 | 1.800 | 685 | -0.01(-0.55%) |
Aug 31, 2016 | 1.750 | 1.870 | 1.750 | 1.810 | 1,702 | +0.06(+3.43%) |
Aug 30, 2016 | 1.780 | 1.780 | 1.710 | 1.750 | 5,306 | +0.07(+4.17%) |
Aug 29, 2016 | 1.780 | 1.816 | 1.680 | 1.680 | 23,923 | -0.22(-11.58%) |
Aug 25, 2016 | 1.810 | 1.900 | 1.900 | 1.900 | 1,200 | +0.13(+7.34%) |
Aug 24, 2016 | 1.920 | 1.920 | 1.760 | 1.770 | 3,144 | +0.00(+0.00%) |
Aug 23, 2016 | 1.900 | 1.910 | 1.750 | 1.770 | 19,167 | -0.12(-6.35%) |
Aug 22, 2016 | 1.890 | 1.890 | 1.890 | 1.890 | 5,000 | +0.03(+1.50%) |
Aug 19, 2016 | 1.860 | 1.910 | 1.860 | 1.862 | 2,547 | -0.03(-1.48%) |
Aug 18, 2016 | 1.990 | 1.990 | 1.885 | 1.890 | 5,236 | -0.02(-1.05%) |
Aug 17, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 218 | +0.05(+2.69%) |
Aug 16, 2016 | 1.880 | 2.100 | 1.840 | 1.860 | 26,928 | -0.18(-8.82%) |
Aug 15, 2016 | 1.870 | 2.050 | 1.870 | 2.040 | 2,305 | +0.20(+10.87%) |
Aug 12, 2016 | 1.830 | 1.900 | 1.830 | 1.840 | 2,177 | -0.16(-8.00%) |
Aug 11, 2016 | 1.920 | 2.280 | 1.900 | 2.000 | 32,227 | +0.15(+8.11%) |
Aug 10, 2016 | 1.960 | 2.200 | 1.840 | 1.850 | 73,756 | -0.25(-11.90%) |
Aug 09, 2016 | 2.020 | 2.200 | 1.976 | 2.100 | 9,558 | +0.12(+6.06%) |
Aug 08, 2016 | 2.150 | 2.300 | 1.980 | 1.980 | 65,645 | -0.20(-9.17%) |
Aug 05, 2016 | 2.170 | 2.390 | 2.010 | 2.180 | 166,592 | +0.11(+5.19%) |
Aug 04, 2016 | 2.190 | 2.190 | 2.027 | 2.072 | 6,385 | -0.05(-2.25%) |
Aug 03, 2016 | 2.000 | 2.200 | 1.990 | 2.120 | 11,717 | +0.13(+6.53%) |
Aug 02, 2016 | 1.980 | 2.000 | 1.820 | 1.990 | 31,665 | +0.01(+0.51%) |
Aug 01, 2016 | 1.780 | 2.020 | 1.780 | 1.980 | 13,469 | +0.28(+16.47%) |
Jul 29, 2016 | 1.780 | 1.930 | 1.680 | 1.700 | 77,366 | -0.19(-10.05%) |
Jul 27, 2016 | 1.890 | 1.890 | 1.890 | 1.890 | 56 | -0.02(-0.84%) |
Jul 26, 2016 | 1.910 | 1.910 | 1.860 | 1.906 | 4,543 | -0.11(-5.64%) |
Jul 22, 2016 | 1.870 | 2.020 | 2.020 | 2.020 | 161 | +0.22(+12.45%) |
Jul 21, 2016 | 1.830 | 1.830 | 1.796 | 1.796 | 1,407 | +0.02(+0.92%) |
Jul 20, 2016 | 1.880 | 1.930 | 1.770 | 1.780 | 5,253 | -0.07(-3.78%) |
Jul 19, 2016 | 2.029 | 2.230 | 1.660 | 1.850 | 25,255 | -0.35(-15.89%) |
Jul 18, 2016 | 2.080 | 2.580 | 2.080 | 2.199 | 225,365 | +0.10(+4.73%) |
Jul 15, 2016 | 2.091 | 2.100 | 2.091 | 2.100 | 2,099 | +0.00(+0.00%) |
Jul 14, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 150 | +0.11(+5.53%) |
Jul 13, 2016 | 1.890 | 1.990 | 1.890 | 1.990 | 11,736 | -0.03(-1.36%) |
Jul 11, 2016 | 1.933 | 2.017 | 2.017 | 2.017 | 172 | +0.04(+1.96%) |
Jul 07, 2016 | 1.979 | 1.979 | 1.979 | 1.979 | 8 | -0.02(-1.07%) |
Jul 05, 2016 | 2.100 | 2.100 | 1.890 | 2.000 | 943 | -0.00(-0.22%) |
Jul 01, 2016 | 1.900 | 2.004 | 2.004 | 2.004 | 700 | -0.24(-10.52%) |
Jun 30, 2016 | 2.260 | 2.260 | 1.900 | 2.240 | 1,112 | +0.06(+2.71%) |
Jun 29, 2016 | 2.181 | 2.181 | 2.181 | 2.181 | 763 | +0.33(+17.53%) |
Jun 28, 2016 | 2.280 | 2.280 | 1.856 | 1.856 | 5,113 | -0.34(-15.65%) |
Jun 27, 2016 | 2.150 | 2.220 | 2.085 | 2.200 | 9,553 | +0.15(+7.47%) |
Jun 24, 2016 | 1.840 | 2.110 | 1.680 | 2.047 | 4,756 | +0.44(+27.16%) |
Jun 21, 2016 | 1.610 | 1.610 | 1.610 | 1.610 | 7 | -0.14(-8.00%) |
Jun 20, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 7,124 | -0.13(-7.11%) |
Jun 09, 2016 | 1.815 | 1.884 | 1.884 | 1.884 | 17 | -0.03(-1.36%) |
Jun 07, 2016 | 1.990 | 1.910 | 1.910 | 1.910 | 5 | -0.10(-4.98%) |
Jun 02, 2016 | 2.010 | 2.010 | 2.010 | 2.010 | 100 | +0.02(+1.17%) |
Jun 01, 2016 | 1.987 | 1.987 | 1.987 | 1.987 | 302 | +0.03(+1.36%) |
May 27, 2016 | 1.960 | 1.960 | 1.960 | 1.960 | 1 | -0.02(-1.01%) |
May 26, 2016 | 1.980 | 1.990 | 1.980 | 1.980 | 1,801 | -0.00(-0.01%) |
May 25, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 260 | -0.11(-5.26%) |
May 20, 2016 | 2.110 | 2.090 | 2.090 | 2.090 | 39 | +0.00(+0.00%) |
May 19, 2016 | 2.080 | 2.090 | 2.080 | 2.090 | 945 | +0.02(+0.97%) |
May 17, 2016 | 2.100 | 2.070 | 2.070 | 2.070 | 1,400 | -0.02(-0.96%) |
May 16, 2016 | 2.150 | 2.150 | 2.090 | 2.090 | 2,455 | -0.06(-2.79%) |
May 13, 2016 | 2.145 | 2.150 | 2.145 | 2.150 | 2,099 | +0.00(+0.00%) |
May 10, 2016 | 2.152 | 2.150 | 2.150 | 2.150 | 96 | -0.00(-0.00%) |
May 09, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 3,600 | -0.01(-0.46%) |
May 06, 2016 | 2.111 | 2.160 | 2.111 | 2.160 | 5,973 | +0.02(+1.12%) |
May 05, 2016 | 2.136 | 2.136 | 2.136 | 2.136 | 133 | -0.02(-1.11%) |
May 04, 2016 | 2.160 | 2.160 | 2.160 | 2.160 | 156 | +0.03(+1.29%) |
May 03, 2016 | 2.100 | 2.160 | 2.080 | 2.132 | 11,763 | +0.05(+2.52%) |
May 02, 2016 | 2.100 | 2.100 | 2.080 | 2.080 | 3,238 | -0.05(-2.48%) |
Apr 29, 2016 | 2.133 | 2.133 | 2.133 | 2.133 | 541 | -0.02(-0.79%) |
Apr 28, 2016 | 2.080 | 2.150 | 2.080 | 2.150 | 1,403 | +0.03(+1.42%) |
Apr 27, 2016 | 2.100 | 2.150 | 2.080 | 2.120 | 13,800 | -0.03(-1.40%) |
Apr 26, 2016 | 2.100 | 2.150 | 2.100 | 2.150 | 5,100 | +0.03(+1.42%) |
Apr 25, 2016 | 2.120 | 2.120 | 2.120 | 2.120 | 552 | +0.00(+0.00%) |
Apr 22, 2016 | 2.150 | 2.150 | 2.120 | 2.120 | 848 | -0.04(-1.85%) |
Apr 21, 2016 | 2.120 | 2.160 | 2.120 | 2.160 | 744 | +0.00(+0.00%) |
Apr 20, 2016 | 2.160 | 2.160 | 2.160 | 2.160 | 569 | +0.00(+0.00%) |
Apr 19, 2016 | 2.130 | 2.200 | 2.130 | 2.160 | 7,614 | -0.13(-5.68%) |
Apr 18, 2016 | 2.370 | 2.490 | 2.200 | 2.290 | 6,038 | +0.17(+8.02%) |
Apr 15, 2016 | 2.099 | 2.800 | 2.099 | 2.120 | 48,879 | +0.06(+2.99%) |
Apr 14, 2016 | 1.749 | 2.110 | 1.742 | 2.058 | 22,404 | +0.31(+17.63%) |
Apr 13, 2016 | 1.910 | 1.940 | 1.650 | 1.750 | 32,463 | -0.10(-5.41%) |
Apr 12, 2016 | 1.850 | 1.870 | 1.850 | 1.850 | 2,720 | -0.02(-1.06%) |
Apr 08, 2016 | 1.870 | 1.870 | 1.870 | 1.870 | 200 | -0.13(-6.50%) |
Apr 04, 2016 | 1.830 | 2.000 | 2.000 | 2.000 | 20 | +0.00(+0.00%) |
Apr 01, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 149 | +0.00(+0.00%) |
Mar 31, 2016 | 2.030 | 2.090 | 2.000 | 2.000 | 40,535 | -0.03(-1.48%) |
Mar 30, 2016 | 2.030 | 2.031 | 2.030 | 2.030 | 14,701 | +0.00(+0.00%) |
Mar 29, 2016 | 2.031 | 2.060 | 2.030 | 2.030 | 15,713 | -0.00(-0.00%) |
Mar 28, 2016 | 2.030 | 2.030 | 2.026 | 2.030 | 4,371 | -0.01(-0.49%) |
Mar 22, 2016 | 2.080 | 2.040 | 2.040 | 2.040 | 9,200 | -0.05(-2.39%) |
Mar 21, 2016 | 2.051 | 2.120 | 2.051 | 2.090 | 6,900 | +0.04(+1.95%) |
Mar 18, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 2,506 | +0.00(+0.00%) |
Mar 17, 2016 | 2.050 | 2.080 | 2.000 | 2.050 | 20,207 | +0.05(+2.47%) |
Mar 16, 2016 | 2.050 | 2.050 | 2.001 | 2.001 | 1,401 | -0.06(-3.05%) |
Mar 15, 2016 | 1.820 | 2.070 | 1.820 | 2.063 | 1,443 | -0.02(-0.79%) |
Mar 14, 2016 | 2.050 | 2.080 | 2.050 | 2.080 | 601 | -0.05(-2.58%) |
Mar 10, 2016 | 2.050 | 2.135 | 2.135 | 2.135 | 12 | +0.08(+3.84%) |
Mar 09, 2016 | 2.116 | 2.160 | 2.056 | 2.056 | 2,205 | -0.00(-0.16%) |
Mar 08, 2016 | 1.980 | 2.059 | 1.928 | 2.059 | 4,966 | -0.03(-1.47%) |
Mar 07, 2016 | 2.086 | 2.100 | 2.086 | 2.090 | 5,347 | +0.06(+2.96%) |
Mar 04, 2016 | 2.030 | 2.030 | 2.030 | 2.030 | 256 | -0.03(-1.46%) |
Mar 03, 2016 | 1.820 | 1.824 | 1.820 | 2.060 | 1,252 | -0.01(-0.48%) |
Mar 02, 2016 | 2.070 | 2.070 | 2.070 | 2.070 | 210 | -0.02(-0.96%) |
Mar 01, 2016 | 2.000 | 2.090 | 2.000 | 2.090 | 2,832 | +0.09(+4.50%) |
Feb 29, 2016 | 2.000 | 2.060 | 2.000 | 2.000 | 3,701 | -0.16(-7.41%) |
Feb 26, 2016 | 2.060 | 2.160 | 2.060 | 2.160 | 1,224 | +0.00(+0.00%) |
Feb 25, 2016 | 2.120 | 2.160 | 2.080 | 2.160 | 1,200 | -0.08(-3.57%) |
Feb 24, 2016 | 2.080 | 2.240 | 2.080 | 2.240 | 8,211 | -0.07(-3.03%) |
Feb 22, 2016 | 2.310 | 2.310 | 2.310 | 2.310 | 8 | +0.08(+3.59%) |
Feb 19, 2016 | 2.030 | 2.410 | 2.030 | 2.230 | 35,258 | +0.24(+12.06%) |
Feb 18, 2016 | 1.700 | 1.990 | 1.700 | 1.990 | 1,918 | +0.03(+1.28%) |
Feb 04, 2016 | 1.965 | 1.965 | 1.965 | 1.965 | 69 | -0.04(-1.76%) |
Feb 02, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 8 | +0.05(+2.56%) |
Feb 01, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 207 | -0.04(-2.02%) |
Jan 29, 2016 | 1.950 | 2.000 | 1.730 | 1.990 | 3,632 | +0.18(+9.98%) |
Jan 28, 2016 | 1.800 | 1.829 | 1.800 | 1.810 | 619 | +0.10(+6.13%) |
Jan 27, 2016 | 1.620 | 1.705 | 1.620 | 1.705 | 1,226 | -0.00(-0.29%) |
Jan 26, 2016 | 1.660 | 1.730 | 1.660 | 1.710 | 554 | -0.07(-3.84%) |
Jan 25, 2016 | 1.820 | 1.850 | 1.540 | 1.778 | 32,034 | +0.02(+1.03%) |
Jan 22, 2016 | 1.600 | 1.880 | 1.570 | 1.760 | 17,608 | +0.18(+11.70%) |
Jan 20, 2016 | 1.576 | 1.576 | 1.576 | 1.576 | 300 | -0.08(-5.08%) |
Jan 19, 2016 | 1.510 | 1.720 | 1.510 | 1.660 | 1,201 | -0.33(-16.58%) |
Jan 15, 2016 | 1.990 | 1.990 | 1.990 | 1.990 | 100 | +0.01(+0.51%) |
Jan 14, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 746 | +0.00(+0.00%) |
Jan 13, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 105 | +0.06(+3.23%) |
Jan 12, 2016 | 1.918 | 1.918 | 1.918 | 1.918 | 100 | +0.09(+5.21%) |
Jan 08, 2016 | 2.000 | 1.823 | 1.823 | 1.823 | 1,900 | +0.00(+0.06%) |
Jan 07, 2016 | 2.000 | 2.000 | 1.760 | 1.822 | 6,000 | -0.18(-8.90%) |
Jan 06, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 501 | -0.10(-4.76%) |
Dec 31, 2015 | 2.090 | 2.100 | 2.100 | 2.100 | 7,200 | +0.10(+5.00%) |
Dec 30, 2015 | 1.850 | 2.000 | 1.850 | 2.000 | 12,350 | +0.10(+5.26%) |
Dec 29, 2015 | 1.970 | 1.970 | 1.900 | 1.900 | 656 | -0.07(-3.55%) |
Dec 23, 2015 | 2.100 | 1.970 | 1.970 | 1.970 | 4,100 | -0.06(-3.13%) |
Dec 21, 2015 | 1.920 | 2.034 | 2.034 | 2.034 | 150 | -0.07(-3.16%) |
Dec 18, 2015 | 2.100 | 2.100 | 2.100 | 2.100 | 1,162 | +0.02(+0.88%) |
Dec 17, 2015 | 2.082 | 2.082 | 2.082 | 2.082 | 510 | -0.06(-2.72%) |
Dec 15, 2015 | 2.140 | 2.140 | 2.140 | 2.140 | 51 | +0.08(+3.88%) |
Dec 14, 2015 | 2.100 | 2.100 | 2.010 | 2.060 | 535 | -0.06(-2.83%) |
Dec 11, 2015 | 2.150 | 2.160 | 2.120 | 2.120 | 1,903 | +0.00(+0.00%) |
Dec 10, 2015 | 2.100 | 2.120 | 2.080 | 2.120 | 22,905 | +0.14(+6.87%) |
Dec 09, 2015 | 2.000 | 2.000 | 1.984 | 1.984 | 2,100 | -0.02(-0.82%) |
Dec 08, 2015 | 2.080 | 2.100 | 1.980 | 2.000 | 2,504 | +0.00(+0.00%) |
Dec 07, 2015 | 2.000 | 2.000 | 2.000 | 2.000 | 451 | -0.08(-3.85%) |
Dec 04, 2015 | 2.040 | 2.100 | 2.040 | 2.080 | 8,772 | -0.01(-0.48%) |
Dec 03, 2015 | 2.100 | 2.100 | 2.090 | 2.090 | 1,363 | +0.01(+0.72%) |
Dec 02, 2015 | 2.210 | 2.220 | 2.075 | 2.075 | 3,915 | -0.05(-2.50%) |
Nov 30, 2015 | 2.128 | 2.128 | 2.128 | 2.128 | 18 | -0.06(-2.62%) |
Nov 27, 2015 | 2.370 | 2.370 | 2.186 | 2.186 | 200 | +0.11(+5.07%) |
Nov 25, 2015 | 2.390 | 2.080 | 2.080 | 2.080 | 2,700 | -0.05(-2.34%) |
Nov 24, 2015 | 2.020 | 2.410 | 2.020 | 2.130 | 3,182 | +0.05(+2.40%) |
Nov 20, 2015 | 2.080 | 2.080 | 2.080 | 2.080 | 173 | -0.07(-3.25%) |
Nov 19, 2015 | 2.050 | 2.240 | 1.610 | 2.150 | 22,565 | -0.06(-2.71%) |
Nov 18, 2015 | 2.150 | 2.450 | 2.100 | 2.210 | 19,906 | +0.29(+15.10%) |
Nov 17, 2015 | 2.300 | 2.300 | 1.900 | 1.920 | 5,779 | -0.17(-7.98%) |
Nov 16, 2015 | 2.350 | 2.390 | 2.086 | 2.086 | 6,698 | +0.07(+3.29%) |
Nov 13, 2015 | 2.020 | 2.020 | 2.020 | 2.020 | 536 | -0.11(-5.16%) |
Nov 12, 2015 | 2.130 | 2.130 | 2.130 | 2.130 | 101 | +0.00(+0.00%) |
Nov 11, 2015 | 2.080 | 2.130 | 2.076 | 2.130 | 4,400 | +0.03(+1.43%) |
Nov 10, 2015 | 2.100 | 2.130 | 2.100 | 2.100 | 2,500 | -0.03(-1.41%) |
Nov 09, 2015 | 2.200 | 2.200 | 2.120 | 2.130 | 9,243 | -0.20(-8.58%) |
Nov 05, 2015 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.07(+3.10%) |
Nov 04, 2015 | 2.260 | 2.305 | 2.260 | 2.260 | 9,669 | -0.04(-1.74%) |
Nov 02, 2015 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | +0.04(+1.77%) |
Oct 29, 2015 | 2.260 | 2.260 | 2.260 | 2.260 | 101 | -0.05(-2.16%) |
Oct 28, 2015 | 2.180 | 2.390 | 2.180 | 2.310 | 5,210 | +0.06(+2.67%) |
Oct 26, 2015 | 2.400 | 2.250 | 2.250 | 2.250 | 126 | -0.25(-10.00%) |
Oct 20, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 2 | +0.05(+2.04%) |
Oct 19, 2015 | 2.400 | 2.450 | 2.390 | 2.450 | 12,352 | +0.05(+2.08%) |
Oct 16, 2015 | 2.395 | 2.400 | 2.390 | 2.400 | 5,001 | +0.00(+0.00%) |
Oct 15, 2015 | 2.450 | 2.450 | 2.400 | 2.400 | 630 | -0.10(-4.00%) |
Oct 14, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 329 | +0.10(+4.17%) |
Oct 13, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 106 | -0.25(-9.51%) |
Oct 09, 2015 | 2.770 | 2.652 | 2.652 | 2.652 | 76 | +0.01(+0.46%) |