Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.242 | 1.340 | 1.242 | 1.267 | 225,329 | -0.00(-0.21%) |
Apr 27, 2017 | 1.357 | 1.367 | 1.236 | 1.270 | 956,357 | -0.08(-5.93%) |
Apr 26, 2017 | 1.356 | 1.450 | 1.330 | 1.350 | 371,804 | -0.01(-1.00%) |
Apr 25, 2017 | 1.445 | 1.490 | 1.350 | 1.364 | 285,914 | -0.11(-7.23%) |
Apr 24, 2017 | 1.485 | 1.535 | 1.450 | 1.470 | 402,742 | -0.03(-1.93%) |
Apr 21, 2017 | 1.541 | 1.555 | 1.450 | 1.499 | 593,461 | -0.04(-2.67%) |
Apr 20, 2017 | 1.556 | 1.630 | 1.400 | 1.540 | 2,305,687 | -0.04(-2.53%) |
Apr 19, 2017 | 1.328 | 1.580 | 1.326 | 1.580 | 1,161,808 | +0.26(+19.74%) |
Apr 18, 2017 | 1.321 | 1.360 | 1.310 | 1.319 | 1,415,899 | +0.04(+3.01%) |
Apr 17, 2017 | 1.253 | 1.350 | 1.250 | 1.281 | 699,519 | +0.05(+4.15%) |
Apr 13, 2017 | 1.300 | 1.340 | 1.200 | 1.230 | 116,420 | -0.04(-3.15%) |
Apr 12, 2017 | 1.330 | 1.333 | 1.230 | 1.270 | 53,470 | -0.06(-4.42%) |
Apr 11, 2017 | 1.400 | 1.480 | 1.300 | 1.329 | 90,897 | -0.02(-1.28%) |
Apr 10, 2017 | 1.295 | 1.390 | 1.260 | 1.346 | 116,211 | +0.10(+7.67%) |
Apr 07, 2017 | 1.340 | 1.230 | 1.250 | 67,930 | -0.05(-3.83%) | |
Apr 06, 2017 | 1.307 | 1.330 | 1.278 | 1.300 | 207,449 | +0.03(+2.10%) |
Apr 05, 2017 | 1.198 | 1.290 | 1.195 | 1.273 | 342,540 | +0.11(+9.75%) |
Apr 04, 2017 | 1.122 | 1.210 | 1.076 | 1.160 | 25,463 | +0.04(+3.15%) |
Apr 03, 2017 | 1.270 | 1.270 | 1.110 | 1.125 | 90,897 | -0.15(-11.45%) |
Mar 31, 2017 | 1.240 | 1.290 | 1.183 | 1.270 | 91,904 | +0.01(+0.79%) |
Mar 30, 2017 | 1.208 | 1.440 | 1.200 | 1.260 | 140,936 | +0.21(+20.37%) |
Mar 29, 2017 | 1.042 | 1.070 | 0.9842 | 1.047 | 30,034 | +0.03(+2.90%) |
Mar 28, 2017 | 1.000 | 1.030 | 0.9670 | 1.017 | 34,764 | +0.02(+2.09%) |
Mar 27, 2017 | 1.021 | 1.099 | 0.9500 | 0.9965 | 58,456 | -0.03(-3.25%) |
Mar 24, 2017 | 0.9606 | 1.090 | 0.9606 | 1.030 | 62,507 | +0.12(+12.98%) |
Mar 23, 2017 | 0.8800 | 0.9117 | 0.8800 | 0.9117 | 32,300 | +0.03(+3.38%) |
Mar 22, 2017 | 0.9731 | 1.020 | 0.8800 | 0.8819 | 48,240 | -0.10(-9.84%) |
Mar 21, 2017 | 1.010 | 1.026 | 0.9753 | 0.9781 | 27,013 | -0.03(-3.16%) |
Mar 20, 2017 | 1.005 | 1.050 | 1.000 | 1.010 | 12,890 | -0.02(-1.94%) |
Mar 17, 2017 | 1.080 | 1.090 | 1.026 | 1.030 | 21,893 | -0.05(-4.63%) |
Mar 16, 2017 | 1.049 | 1.080 | 0.9886 | 1.080 | 64,509 | +0.03(+3.18%) |
Mar 15, 2017 | 1.090 | 1.090 | 1.032 | 1.047 | 18,647 | -0.03(-3.08%) |
Mar 14, 2017 | 1.100 | 1.122 | 1.060 | 1.080 | 24,336 | +0.01(+0.50%) |
Mar 13, 2017 | 1.110 | 1.153 | 1.068 | 1.075 | 33,055 | -0.08(-6.80%) |
Mar 10, 2017 | 1.130 | 1.160 | 1.088 | 1.153 | 14,344 | +0.07(+6.76%) |
Mar 09, 2017 | 1.140 | 1.140 | 1.080 | 1.080 | 43,595 | -0.06(-5.60%) |
Mar 08, 2017 | 1.223 | 1.227 | 1.080 | 1.144 | 78,668 | -0.09(-7.29%) |
Mar 07, 2017 | 1.234 | 1.240 | 1.186 | 1.234 | 39,989 | +0.00(+0.33%) |
Mar 06, 2017 | 1.320 | 1.320 | 1.230 | 1.230 | 42,719 | -0.11(-8.25%) |
Mar 03, 2017 | 1.320 | 1.350 | 1.250 | 1.341 | 23,838 | +0.05(+3.74%) |
Mar 02, 2017 | 1.275 | 1.300 | 1.190 | 1.292 | 43,178 | +0.04(+3.09%) |
Mar 01, 2017 | 1.340 | 1.340 | 1.233 | 1.254 | 47,990 | -0.10(-7.27%) |
Feb 28, 2017 | 1.380 | 1.410 | 1.344 | 1.352 | 15,721 | -0.03(-1.98%) |
Feb 27, 2017 | 1.423 | 1.440 | 1.340 | 1.379 | 24,846 | -0.04(-3.10%) |
Feb 24, 2017 | 1.375 | 1.423 | 1.246 | 1.423 | 36,551 | +0.03(+2.10%) |
Feb 23, 2017 | 1.339 | 1.394 | 1.339 | 1.394 | 21,219 | +0.05(+3.46%) |
Feb 22, 2017 | 1.440 | 1.440 | 1.347 | 1.347 | 56,600 | -0.09(-6.43%) |
Feb 21, 2017 | 1.442 | 1.460 | 1.427 | 1.440 | 34,201 | +0.01(+0.71%) |
Feb 17, 2017 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.08%) | |
Feb 16, 2017 | 1.384 | 1.450 | 1.350 | 1.429 | 25,374 | +0.04(+2.78%) |
Feb 15, 2017 | 1.400 | 1.430 | 1.360 | 1.390 | 18,377 | -0.01(-0.71%) |
Feb 14, 2017 | 1.422 | 1.460 | 1.360 | 1.400 | 42,696 | -0.06(-3.90%) |
Feb 13, 2017 | 1.450 | 1.490 | 1.400 | 1.457 | 37,543 | +0.01(+0.47%) |
Feb 10, 2017 | 1.525 | 1.610 | 1.380 | 1.450 | 102,784 | -0.12(-7.64%) |
Feb 09, 2017 | 1.461 | 1.610 | 1.454 | 1.570 | 253,519 | +0.15(+10.56%) |
Feb 08, 2017 | 1.320 | 1.500 | 1.280 | 1.420 | 133,072 | +0.13(+10.29%) |
Feb 07, 2017 | 1.110 | 1.316 | 1.110 | 1.288 | 102,395 | +0.18(+16.00%) |
Feb 06, 2017 | 1.105 | 1.155 | 1.100 | 1.110 | 6,936 | -0.04(-3.49%) |
Feb 03, 2017 | 1.123 | 1.160 | 1.086 | 1.150 | 25,940 | +0.06(+5.50%) |
Feb 02, 2017 | 1.100 | 1.140 | 1.090 | 1.090 | 10,861 | -0.01(-0.91%) |