Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.630 | 1.680 | 1.570 | 1.610 | 548,542 | -0.02(-1.23%) |
Apr 27, 2017 | 1.720 | 1.760 | 1.580 | 1.630 | 1,145,300 | -0.06(-3.55%) |
Apr 26, 2017 | 1.630 | 1.720 | 1.610 | 1.690 | 1,266,911 | +0.11(+6.96%) |
Apr 25, 2017 | 1.600 | 1.650 | 1.570 | 1.580 | 524,006 | +0.00(+0.00%) |
Apr 24, 2017 | 1.590 | 1.650 | 1.560 | 1.580 | 572,979 | +0.01(+0.64%) |
Apr 21, 2017 | 1.620 | 1.640 | 1.570 | 1.570 | 484,172 | -0.07(-4.27%) |
Apr 20, 2017 | 1.580 | 1.660 | 1.570 | 1.640 | 574,121 | +0.07(+4.46%) |
Apr 19, 2017 | 1.570 | 1.640 | 1.540 | 1.570 | 670,119 | +0.01(+0.64%) |
Apr 18, 2017 | 1.600 | 1.630 | 1.540 | 1.560 | 919,465 | -0.06(-3.70%) |
Apr 17, 2017 | 1.690 | 1.720 | 1.590 | 1.620 | 803,291 | -0.05(-2.99%) |
Apr 13, 2017 | 1.550 | 1.690 | 1.550 | 1.670 | 889,313 | +0.11(+7.05%) |
Apr 12, 2017 | 1.720 | 1.760 | 1.540 | 1.560 | 1,675,568 | -0.15(-8.77%) |
Apr 11, 2017 | 1.840 | 1.875 | 1.690 | 1.710 | 870,014 | -0.15(-8.06%) |
Apr 10, 2017 | 1.630 | 1.880 | 1.620 | 1.860 | 2,655,358 | +0.25(+15.53%) |
Apr 07, 2017 | 1.560 | 1.650 | 1.510 | 1.610 | 1,380,313 | +0.05(+3.21%) |
Apr 06, 2017 | 1.760 | 1.780 | 1.480 | 1.560 | 3,574,595 | -0.21(-11.86%) |
Apr 05, 2017 | 2.040 | 2.075 | 1.740 | 1.770 | 3,648,463 | -0.35(-16.51%) |
Apr 04, 2017 | 2.070 | 2.130 | 2.030 | 2.120 | 864,297 | +0.03(+1.44%) |
Apr 03, 2017 | 2.190 | 2.300 | 2.020 | 2.090 | 2,079,509 | -0.05(-2.34%) |
Mar 31, 2017 | 2.200 | 2.220 | 2.140 | 2.140 | 1,074,115 | -0.04(-1.83%) |
Mar 30, 2017 | 2.300 | 2.330 | 2.180 | 2.180 | 994,116 | -0.07(-3.11%) |
Mar 29, 2017 | 2.330 | 2.370 | 2.250 | 2.250 | 936,325 | -0.05(-2.17%) |
Mar 28, 2017 | 2.420 | 2.437 | 2.260 | 2.300 | 1,230,649 | -0.12(-4.96%) |
Mar 27, 2017 | 2.150 | 2.450 | 2.150 | 2.420 | 2,149,856 | +0.23(+10.50%) |
Mar 24, 2017 | 2.240 | 2.275 | 2.160 | 2.190 | 1,206,217 | -0.04(-1.79%) |
Mar 23, 2017 | 2.290 | 2.291 | 2.200 | 2.230 | 868,825 | -0.08(-3.46%) |
Mar 22, 2017 | 2.220 | 2.390 | 2.190 | 2.310 | 1,449,733 | +0.05(+2.21%) |
Mar 21, 2017 | 2.400 | 2.420 | 2.200 | 2.260 | 2,067,082 | -0.10(-4.24%) |
Mar 20, 2017 | 2.570 | 2.640 | 2.350 | 2.360 | 4,483,862 | +0.11(+4.89%) |
Mar 17, 2017 | 2.200 | 2.300 | 2.120 | 2.250 | 1,786,406 | +0.05(+2.27%) |
Mar 16, 2017 | 2.350 | 2.400 | 2.160 | 2.200 | 1,191,760 | -0.17(-7.17%) |
Mar 15, 2017 | 2.110 | 2.630 | 2.110 | 2.370 | 4,133,609 | +0.28(+13.40%) |
Mar 14, 2017 | 2.530 | 2.530 | 2.050 | 2.090 | 4,678,905 | -0.37(-15.04%) |
Mar 13, 2017 | 3.160 | 3.317 | 2.370 | 2.460 | 6,241,062 | -1.07(-30.31%) |
Mar 10, 2017 | 3.660 | 3.690 | 3.450 | 3.530 | 1,129,105 | -0.01(-0.28%) |
Mar 09, 2017 | 3.410 | 3.600 | 3.405 | 3.540 | 686,002 | +0.08(+2.31%) |
Mar 08, 2017 | 3.230 | 3.490 | 3.223 | 3.460 | 1,850,286 | -0.01(-0.29%) |
Mar 07, 2017 | 3.510 | 3.530 | 3.130 | 3.470 | 2,301,983 | -0.19(-5.19%) |
Mar 06, 2017 | 3.800 | 3.910 | 3.540 | 3.660 | 672,988 | -0.20(-5.18%) |
Mar 03, 2017 | 3.980 | 4.070 | 3.825 | 3.860 | 591,162 | -0.12(-3.02%) |
Mar 02, 2017 | 4.020 | 4.130 | 3.950 | 3.980 | 373,567 | -0.08(-1.97%) |
Mar 01, 2017 | 4.050 | 4.120 | 3.984 | 4.060 | 359,896 | +0.02(+0.50%) |
Feb 28, 2017 | 4.160 | 4.160 | 4.000 | 4.040 | 583,563 | -0.13(-3.12%) |
Feb 27, 2017 | 4.100 | 4.210 | 4.100 | 4.170 | 320,126 | +0.03(+0.72%) |
Feb 24, 2017 | 4.170 | 4.240 | 4.100 | 4.140 | 355,805 | -0.08(-1.90%) |
Feb 23, 2017 | 4.360 | 4.410 | 4.170 | 4.220 | 575,679 | -0.13(-2.99%) |
Feb 22, 2017 | 4.530 | 4.580 | 4.350 | 4.350 | 438,573 | -0.23(-5.02%) |
Feb 21, 2017 | 4.450 | 4.650 | 4.440 | 4.580 | 549,337 | +0.08(+1.78%) |
Feb 17, 2017 | 4.500 | 4.500 | 4.500 | 0 | -0.02(-0.44%) | |
Feb 16, 2017 | 4.590 | 4.610 | 4.425 | 4.520 | 329,121 | -0.11(-2.38%) |
Feb 15, 2017 | 4.640 | 4.650 | 4.520 | 4.630 | 218,052 | +0.04(+0.87%) |
Feb 14, 2017 | 4.500 | 4.610 | 4.469 | 4.590 | 409,219 | +0.12(+2.68%) |
Feb 13, 2017 | 4.370 | 4.480 | 4.350 | 4.470 | 238,466 | +0.11(+2.52%) |
Feb 10, 2017 | 4.280 | 4.450 | 4.250 | 4.360 | 296,851 | +0.07(+1.63%) |
Feb 09, 2017 | 4.240 | 4.350 | 4.240 | 4.290 | 243,641 | +0.04(+0.94%) |
Feb 08, 2017 | 4.090 | 4.280 | 4.060 | 4.250 | 254,451 | +0.11(+2.66%) |
Feb 07, 2017 | 4.190 | 4.270 | 4.100 | 4.140 | 529,440 | -0.05(-1.19%) |
Feb 06, 2017 | 4.220 | 4.300 | 4.170 | 4.190 | 196,188 | -0.03(-0.83%) |
Feb 03, 2017 | 4.280 | 4.320 | 4.200 | 4.225 | 367,114 | -0.06(-1.29%) |
Feb 02, 2017 | 4.210 | 4.304 | 4.200 | 4.280 | 253,231 | +0.03(+0.71%) |