Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.9100 | 1.060 | 0.9100 | 1.060 | 2,513,525 | +0.15(+16.48%) |
Apr 27, 2017 | 0.9600 | 0.9700 | 0.8800 | 0.9100 | 4,767,881 | -0.04(-4.21%) |
Apr 26, 2017 | 0.9300 | 0.9800 | 0.9200 | 0.9500 | 1,376,095 | +0.00(+0.00%) |
Apr 25, 2017 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 2,472,284 | -0.04(-4.04%) |
Apr 24, 2017 | 1.060 | 1.060 | 0.9700 | 0.9900 | 1,351,771 | -0.05(-4.81%) |
Apr 21, 2017 | 1.060 | 1.070 | 1.010 | 1.040 | 983,652 | -0.02(-1.89%) |
Apr 20, 2017 | 1.040 | 1.070 | 1.030 | 1.060 | 1,059,298 | +0.02(+1.92%) |
Apr 19, 2017 | 1.080 | 1.100 | 1.030 | 1.040 | 1,471,872 | -0.03(-2.80%) |
Apr 18, 2017 | 1.090 | 1.090 | 1.050 | 1.070 | 1,647,944 | -0.05(-4.46%) |
Apr 17, 2017 | 1.100 | 1.130 | 1.090 | 1.120 | 637,682 | +0.03(+2.75%) |
Apr 13, 2017 | 1.150 | 1.150 | 1.080 | 1.090 | 1,716,097 | -0.05(-4.39%) |
Apr 12, 2017 | 1.230 | 1.240 | 1.140 | 1.140 | 3,167,296 | -0.03(-2.56%) |
Apr 11, 2017 | 1.220 | 1.220 | 1.130 | 1.170 | 7,015,550 | -0.06(-4.88%) |
Apr 10, 2017 | 1.250 | 1.260 | 1.220 | 1.230 | 763,465 | -0.04(-3.15%) |
Apr 07, 2017 | 1.310 | 1.315 | 1.250 | 1.270 | 2,141,744 | -0.05(-3.79%) |
Apr 06, 2017 | 1.310 | 1.320 | 1.290 | 1.320 | 447,673 | +0.01(+0.76%) |
Apr 05, 2017 | 1.340 | 1.360 | 1.290 | 1.310 | 1,667,678 | +0.00(+0.00%) |
Apr 04, 2017 | 1.300 | 1.320 | 1.280 | 1.310 | 4,378,570 | +0.03(+2.34%) |
Apr 03, 2017 | 1.300 | 1.330 | 1.270 | 1.280 | 1,021,056 | -0.02(-1.54%) |
Mar 31, 2017 | 1.260 | 1.320 | 1.260 | 1.300 | 761,826 | +0.02(+1.56%) |
Mar 30, 2017 | 1.280 | 1.340 | 1.270 | 1.280 | 2,362,596 | +0.00(+0.00%) |
Mar 29, 2017 | 1.280 | 1.320 | 1.250 | 1.280 | 6,249,736 | +0.00(+0.00%) |
Mar 28, 2017 | 1.250 | 1.290 | 1.190 | 1.280 | 1,328,398 | +0.04(+3.23%) |
Mar 27, 2017 | 1.110 | 1.240 | 1.110 | 1.240 | 5,774,239 | +0.03(+2.48%) |
Mar 24, 2017 | 1.250 | 1.265 | 1.190 | 1.210 | 2,109,933 | -0.03(-2.42%) |
Mar 23, 2017 | 1.280 | 1.310 | 1.220 | 1.240 | 6,995,345 | -0.03(-2.36%) |
Mar 22, 2017 | 1.300 | 1.300 | 1.230 | 1.270 | 11,468,823 | -0.05(-3.79%) |
Mar 21, 2017 | 1.440 | 1.440 | 1.310 | 1.320 | 2,507,853 | -0.12(-8.33%) |
Mar 20, 2017 | 1.550 | 1.560 | 1.440 | 1.440 | 2,011,802 | -0.12(-7.69%) |
Mar 17, 2017 | 1.450 | 1.570 | 1.400 | 1.560 | 2,753,098 | +0.13(+9.09%) |
Mar 16, 2017 | 1.470 | 1.480 | 1.400 | 1.430 | 797,780 | -0.02(-1.38%) |
Mar 15, 2017 | 1.350 | 1.450 | 1.330 | 1.450 | 1,217,404 | +0.13(+9.85%) |
Mar 14, 2017 | 1.430 | 1.440 | 1.300 | 1.320 | 1,899,488 | -0.16(-10.81%) |
Mar 13, 2017 | 1.420 | 1.480 | 1.390 | 1.480 | 915,675 | +0.13(+9.63%) |
Mar 10, 2017 | 1.300 | 1.360 | 1.300 | 1.350 | 1,165,110 | +0.06(+4.65%) |
Mar 09, 2017 | 1.380 | 1.410 | 1.290 | 1.290 | 1,753,426 | -0.12(-8.51%) |
Mar 08, 2017 | 1.500 | 1.520 | 1.390 | 1.410 | 1,036,858 | -0.06(-4.08%) |
Mar 07, 2017 | 1.580 | 1.580 | 1.460 | 1.470 | 1,071,736 | -0.14(-8.70%) |
Mar 06, 2017 | 1.680 | 1.680 | 1.590 | 1.610 | 782,666 | -0.10(-5.85%) |
Mar 03, 2017 | 1.650 | 1.720 | 1.650 | 1.710 | 459,876 | +0.04(+2.40%) |
Mar 02, 2017 | 1.710 | 1.715 | 1.660 | 1.670 | 838,458 | -0.07(-4.02%) |
Mar 01, 2017 | 1.620 | 1.750 | 1.610 | 1.740 | 2,016,332 | +0.16(+10.13%) |
Feb 28, 2017 | 1.580 | 1.620 | 1.570 | 1.580 | 301,107 | +0.00(+0.00%) |
Feb 27, 2017 | 1.640 | 1.650 | 1.560 | 1.580 | 410,618 | -0.07(-4.24%) |
Feb 24, 2017 | 1.670 | 1.680 | 1.590 | 1.650 | 1,048,211 | +0.00(+0.00%) |
Feb 23, 2017 | 1.680 | 1.720 | 1.640 | 1.650 | 2,567,918 | -0.04(-2.37%) |
Feb 22, 2017 | 1.740 | 1.800 | 1.690 | 1.690 | 2,657,043 | -0.04(-2.31%) |
Feb 21, 2017 | 1.610 | 1.745 | 1.600 | 1.730 | 1,506,776 | +0.12(+7.45%) |
Feb 17, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.05(-3.01%) | |
Feb 16, 2017 | 1.700 | 1.730 | 1.520 | 1.660 | 3,116,065 | -0.11(-6.21%) |
Feb 15, 2017 | 1.770 | 1.810 | 1.715 | 1.770 | 1,955,035 | +0.00(+0.00%) |
Feb 14, 2017 | 1.720 | 1.780 | 1.715 | 1.770 | 3,496,668 | +0.04(+2.31%) |
Feb 13, 2017 | 1.680 | 1.740 | 1.680 | 1.730 | 1,547,502 | +0.06(+3.59%) |
Feb 10, 2017 | 1.600 | 1.680 | 1.600 | 1.670 | 3,515,916 | +0.09(+5.70%) |
Feb 09, 2017 | 1.580 | 1.580 | 1.540 | 1.580 | 1,959,033 | +0.00(+0.00%) |
Feb 08, 2017 | 1.610 | 1.640 | 1.550 | 1.580 | 1,301,560 | -0.01(-0.63%) |
Feb 07, 2017 | 1.590 | 1.660 | 1.550 | 1.590 | 1,507,661 | +0.01(+0.63%) |
Feb 06, 2017 | 1.510 | 1.590 | 1.510 | 1.580 | 809,533 | +0.04(+2.60%) |
Feb 03, 2017 | 1.480 | 1.550 | 1.480 | 1.540 | 900,109 | +0.04(+2.67%) |
Feb 02, 2017 | 1.480 | 1.510 | 1.460 | 1.500 | 786,267 | +0.01(+0.67%) |