Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.140 | 1.170 | 1.130 | 1.150 | 29,249 | +0.01(+0.88%) |
Apr 27, 2017 | 1.150 | 1.170 | 1.140 | 1.140 | 51,204 | -0.02(-1.72%) |
Apr 26, 2017 | 1.160 | 1.190 | 1.110 | 1.160 | 88,522 | -0.00(-0.01%) |
Apr 25, 2017 | 1.160 | 1.200 | 1.160 | 1.160 | 63,701 | -0.01(-0.85%) |
Apr 24, 2017 | 1.200 | 1.210 | 1.160 | 1.170 | 89,939 | -0.03(-2.49%) |
Apr 21, 2017 | 1.190 | 1.209 | 1.180 | 1.200 | 67,892 | +0.02(+1.69%) |
Apr 20, 2017 | 1.180 | 1.190 | 1.160 | 1.180 | 104,683 | +0.00(+0.00%) |
Apr 19, 2017 | 1.220 | 1.230 | 1.180 | 1.180 | 141,371 | +0.00(+0.00%) |
Apr 18, 2017 | 1.200 | 1.212 | 1.170 | 1.180 | 87,328 | -0.04(-3.28%) |
Apr 17, 2017 | 1.180 | 1.220 | 1.160 | 1.220 | 126,391 | +0.06(+5.17%) |
Apr 13, 2017 | 1.160 | 1.160 | 1.100 | 1.160 | 147,930 | +0.01(+0.87%) |
Apr 12, 2017 | 1.180 | 1.208 | 1.110 | 1.150 | 311,026 | -0.03(-2.54%) |
Apr 11, 2017 | 1.230 | 1.230 | 1.170 | 1.180 | 131,843 | -0.05(-4.07%) |
Apr 10, 2017 | 1.220 | 1.250 | 1.210 | 1.230 | 63,195 | +0.03(+2.50%) |
Apr 07, 2017 | 1.250 | 1.250 | 1.195 | 1.200 | 90,958 | -0.05(-4.00%) |
Apr 06, 2017 | 1.250 | 1.255 | 1.230 | 1.250 | 76,988 | +0.00(+0.00%) |
Apr 05, 2017 | 1.330 | 1.330 | 1.250 | 1.250 | 112,966 | -0.05(-3.85%) |
Apr 04, 2017 | 1.290 | 1.349 | 1.260 | 1.300 | 105,536 | +0.03(+2.36%) |
Apr 03, 2017 | 1.400 | 1.400 | 1.270 | 1.270 | 244,912 | -0.01(-0.78%) |
Mar 31, 2017 | 1.330 | 1.340 | 1.280 | 1.280 | 106,011 | -0.06(-4.48%) |
Mar 30, 2017 | 1.350 | 1.364 | 1.260 | 1.340 | 107,574 | +0.00(+0.00%) |
Mar 29, 2017 | 1.280 | 1.380 | 1.280 | 1.340 | 168,757 | +0.06(+4.69%) |
Mar 28, 2017 | 1.310 | 1.310 | 1.260 | 1.280 | 101,259 | -0.02(-1.54%) |
Mar 27, 2017 | 1.250 | 1.310 | 1.233 | 1.300 | 106,072 | +0.03(+2.36%) |
Mar 24, 2017 | 1.280 | 1.280 | 1.240 | 1.270 | 95,449 | +0.02(+1.60%) |
Mar 23, 2017 | 1.250 | 1.275 | 1.220 | 1.250 | 113,270 | -0.01(-0.79%) |
Mar 22, 2017 | 1.290 | 1.300 | 1.230 | 1.260 | 155,242 | -0.03(-2.33%) |
Mar 21, 2017 | 1.260 | 1.389 | 1.220 | 1.290 | 593,371 | +0.02(+1.57%) |
Mar 20, 2017 | 1.250 | 1.298 | 1.240 | 1.270 | 79,688 | +0.03(+2.42%) |
Mar 17, 2017 | 1.270 | 1.310 | 1.240 | 1.240 | 155,622 | -0.07(-5.34%) |
Mar 16, 2017 | 1.320 | 1.340 | 1.300 | 1.310 | 152,779 | -0.01(-0.76%) |
Mar 15, 2017 | 1.310 | 1.350 | 1.280 | 1.320 | 114,492 | +0.00(+0.00%) |
Mar 14, 2017 | 1.430 | 1.430 | 1.220 | 1.320 | 634,429 | -0.04(-2.94%) |
Mar 13, 2017 | 1.340 | 1.400 | 1.330 | 1.360 | 168,073 | +0.01(+0.74%) |
Mar 10, 2017 | 1.380 | 1.380 | 1.310 | 1.350 | 217,642 | -0.04(-2.88%) |
Mar 09, 2017 | 1.390 | 1.400 | 1.370 | 1.390 | 172,877 | -0.01(-0.71%) |
Mar 08, 2017 | 1.420 | 1.438 | 1.370 | 1.400 | 239,627 | -0.02(-1.41%) |
Mar 07, 2017 | 1.480 | 1.480 | 1.400 | 1.420 | 208,349 | -0.05(-3.40%) |
Mar 06, 2017 | 1.450 | 1.480 | 1.390 | 1.470 | 460,965 | +0.00(+0.00%) |
Mar 03, 2017 | 1.570 | 1.610 | 1.430 | 1.470 | 3,904,259 | +0.13(+9.70%) |
Mar 02, 2017 | 1.430 | 1.430 | 1.340 | 1.340 | 402,562 | -0.08(-5.63%) |
Mar 01, 2017 | 1.450 | 1.470 | 1.380 | 1.420 | 445,311 | -0.02(-1.39%) |
Feb 28, 2017 | 1.490 | 1.490 | 1.370 | 1.440 | 699,809 | -0.02(-1.37%) |
Feb 27, 2017 | 1.550 | 1.570 | 1.400 | 1.460 | 2,142,398 | +0.07(+5.04%) |
Feb 24, 2017 | 1.430 | 1.430 | 1.311 | 1.390 | 656,469 | -0.03(-2.11%) |
Feb 23, 2017 | 1.550 | 1.600 | 1.360 | 1.420 | 3,459,652 | -0.10(-6.58%) |
Feb 22, 2017 | 1.670 | 1.690 | 1.420 | 1.520 | 3,669,793 | +0.12(+8.57%) |
Feb 21, 2017 | 1.430 | 1.430 | 1.380 | 1.400 | 371,703 | +0.00(+0.00%) |
Feb 17, 2017 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
Feb 16, 2017 | 1.400 | 1.446 | 1.340 | 1.380 | 448,480 | -0.01(-0.72%) |
Feb 15, 2017 | 1.410 | 1.520 | 1.340 | 1.390 | 882,975 | -0.04(-2.80%) |
Feb 14, 2017 | 1.330 | 1.450 | 1.330 | 1.430 | 1,283,642 | +0.11(+8.33%) |
Feb 13, 2017 | 1.310 | 1.330 | 1.290 | 1.320 | 186,593 | +0.00(+0.00%) |
Feb 10, 2017 | 1.350 | 1.350 | 1.250 | 1.320 | 260,866 | -0.02(-1.49%) |
Feb 09, 2017 | 1.350 | 1.380 | 1.310 | 1.340 | 480,673 | +0.01(+0.75%) |
Feb 08, 2017 | 1.200 | 1.360 | 1.200 | 1.330 | 2,164,371 | +0.15(+12.71%) |
Feb 07, 2017 | 1.150 | 1.190 | 1.140 | 1.180 | 209,765 | +0.03(+2.61%) |
Feb 06, 2017 | 1.170 | 1.180 | 1.130 | 1.150 | 91,557 | -0.02(-1.71%) |
Feb 03, 2017 | 1.150 | 1.180 | 1.130 | 1.170 | 101,376 | -0.01(-0.85%) |
Feb 02, 2017 | 1.170 | 1.180 | 1.140 | 1.180 | 119,757 | +0.03(+2.61%) |