Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.140 | 1.180 | 1.110 | 1.140 | 256,321 | +0.01(+0.88%) |
Apr 27, 2017 | 1.150 | 1.170 | 1.060 | 1.130 | 327,722 | -0.02(-1.74%) |
Apr 26, 2017 | 1.140 | 1.170 | 1.127 | 1.150 | 359,944 | -0.01(-0.86%) |
Apr 25, 2017 | 1.120 | 1.160 | 1.100 | 1.160 | 523,355 | +0.04(+3.57%) |
Apr 24, 2017 | 1.090 | 1.120 | 1.070 | 1.120 | 421,105 | +0.04(+3.70%) |
Apr 21, 2017 | 1.100 | 1.120 | 1.060 | 1.080 | 341,420 | -0.01(-0.92%) |
Apr 20, 2017 | 1.010 | 1.110 | 1.000 | 1.090 | 501,764 | +0.09(+8.92%) |
Apr 19, 2017 | 1.090 | 1.110 | 1.000 | 1.001 | 1,156,970 | -0.08(-7.34%) |
Apr 18, 2017 | 1.150 | 1.170 | 1.080 | 1.080 | 679,966 | -0.10(-8.47%) |
Apr 17, 2017 | 1.170 | 1.230 | 1.150 | 1.180 | 630,918 | +0.03(+2.61%) |
Apr 13, 2017 | 1.220 | 1.250 | 1.140 | 1.150 | 1,257,449 | -0.07(-5.74%) |
Apr 12, 2017 | 1.290 | 1.290 | 1.200 | 1.220 | 924,253 | -0.08(-6.15%) |
Apr 11, 2017 | 1.310 | 1.320 | 1.260 | 1.300 | 468,161 | -0.01(-0.76%) |
Apr 10, 2017 | 1.340 | 1.340 | 1.290 | 1.310 | 487,308 | -0.03(-2.24%) |
Apr 07, 2017 | 1.340 | 1.340 | 1.300 | 1.340 | 333,672 | +0.00(+0.00%) |
Apr 06, 2017 | 1.360 | 1.360 | 1.310 | 1.340 | 521,555 | -0.01(-0.74%) |
Apr 05, 2017 | 1.320 | 1.350 | 1.300 | 1.350 | 680,441 | +0.07(+5.47%) |
Apr 04, 2017 | 1.290 | 1.300 | 1.260 | 1.280 | 112,693 | -0.01(-1.16%) |
Apr 03, 2017 | 1.320 | 1.350 | 1.250 | 1.295 | 588,909 | -0.03(-1.89%) |
Mar 31, 2017 | 1.300 | 1.340 | 1.280 | 1.320 | 516,841 | -0.02(-1.49%) |
Mar 30, 2017 | 1.350 | 1.370 | 1.320 | 1.340 | 699,116 | +0.00(+0.00%) |
Mar 29, 2017 | 1.290 | 1.360 | 1.280 | 1.340 | 586,308 | +0.04(+3.08%) |
Mar 28, 2017 | 1.280 | 1.300 | 1.240 | 1.300 | 489,158 | +0.06(+4.84%) |
Mar 27, 2017 | 1.230 | 1.250 | 1.170 | 1.240 | 771,410 | +0.00(+0.00%) |
Mar 24, 2017 | 1.270 | 1.310 | 1.240 | 1.240 | 398,294 | -0.04(-3.13%) |
Mar 23, 2017 | 1.270 | 1.300 | 1.260 | 1.280 | 190,744 | +0.01(+0.79%) |
Mar 22, 2017 | 1.230 | 1.290 | 1.200 | 1.270 | 588,537 | +0.01(+0.79%) |
Mar 21, 2017 | 1.330 | 1.350 | 1.240 | 1.260 | 787,851 | -0.07(-5.26%) |
Mar 20, 2017 | 1.370 | 1.380 | 1.330 | 1.330 | 445,188 | -0.04(-2.92%) |
Mar 17, 2017 | 1.350 | 1.380 | 1.320 | 1.370 | 441,070 | +0.01(+0.74%) |
Mar 16, 2017 | 1.400 | 1.430 | 1.350 | 1.360 | 773,130 | -0.03(-2.16%) |
Mar 15, 2017 | 1.310 | 1.400 | 1.310 | 1.390 | 895,017 | +0.07(+5.30%) |
Mar 14, 2017 | 1.320 | 1.325 | 1.260 | 1.320 | 810,247 | +0.01(+0.76%) |
Mar 13, 2017 | 1.250 | 1.320 | 1.210 | 1.310 | 775,680 | +0.13(+11.02%) |
Mar 10, 2017 | 1.170 | 1.250 | 1.160 | 1.180 | 2,170,337 | +0.02(+1.72%) |
Mar 09, 2017 | 1.200 | 1.220 | 1.150 | 1.160 | 1,335,869 | -0.08(-6.07%) |
Mar 08, 2017 | 1.240 | 1.300 | 1.235 | 1.235 | 606,660 | -0.02(-1.98%) |
Mar 07, 2017 | 1.300 | 1.300 | 1.190 | 1.260 | 1,250,471 | -0.05(-3.82%) |
Mar 06, 2017 | 1.340 | 1.350 | 1.280 | 1.310 | 1,114,096 | -0.07(-5.07%) |
Mar 03, 2017 | 1.340 | 1.400 | 1.330 | 1.380 | 848,587 | +0.05(+3.76%) |
Mar 02, 2017 | 1.490 | 1.490 | 1.330 | 1.330 | 1,198,657 | -0.13(-8.90%) |
Mar 01, 2017 | 1.330 | 1.490 | 1.330 | 1.460 | 2,111,925 | +0.14(+10.61%) |
Feb 28, 2017 | 1.350 | 1.360 | 1.300 | 1.320 | 922,784 | -0.04(-2.94%) |
Feb 27, 2017 | 1.400 | 1.410 | 1.310 | 1.360 | 1,302,783 | -0.03(-2.16%) |
Feb 24, 2017 | 1.400 | 1.430 | 1.340 | 1.390 | 1,264,392 | +0.01(+0.72%) |
Feb 23, 2017 | 1.470 | 1.530 | 1.340 | 1.380 | 2,400,965 | -0.02(-1.43%) |
Feb 22, 2017 | 1.440 | 1.440 | 1.340 | 1.400 | 1,221,579 | -0.02(-1.41%) |
Feb 21, 2017 | 1.350 | 1.450 | 1.350 | 1.420 | 1,268,731 | +0.07(+5.19%) |
Feb 17, 2017 | 1.350 | 1.350 | 1.350 | 0 | -0.14(-9.40%) | |
Feb 16, 2017 | 1.580 | 1.580 | 1.480 | 1.490 | 757,062 | -0.07(-4.49%) |
Feb 15, 2017 | 1.590 | 1.600 | 1.480 | 1.560 | 992,491 | -0.02(-1.58%) |
Feb 14, 2017 | 1.590 | 1.620 | 1.550 | 1.585 | 907,978 | -0.01(-0.31%) |
Feb 13, 2017 | 1.540 | 1.630 | 1.540 | 1.590 | 2,104,279 | +0.10(+6.71%) |
Feb 10, 2017 | 1.390 | 1.530 | 1.380 | 1.490 | 2,531,562 | +0.11(+8.36%) |
Feb 09, 2017 | 1.400 | 1.420 | 1.310 | 1.375 | 1,188,038 | -0.02(-1.79%) |
Feb 08, 2017 | 1.440 | 1.450 | 1.400 | 1.400 | 717,723 | -0.02(-1.41%) |
Feb 07, 2017 | 1.440 | 1.450 | 1.410 | 1.420 | 464,064 | -0.02(-1.39%) |
Feb 06, 2017 | 1.420 | 1.460 | 1.420 | 1.440 | 908,601 | +0.00(+0.00%) |
Feb 03, 2017 | 1.450 | 1.450 | 1.420 | 1.440 | 564,501 | -0.01(-0.69%) |
Feb 02, 2017 | 1.420 | 1.450 | 1.360 | 1.450 | 1,194,424 | +0.03(+2.11%) |