Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.190 | 1.270 | 1.190 | 1.248 | 14,793 | +0.03(+2.28%) |
Apr 27, 2017 | 1.240 | 1.240 | 1.220 | 1.220 | 4,283 | +0.00(+0.00%) |
Apr 26, 2017 | 1.190 | 1.220 | 1.170 | 1.220 | 26,616 | +0.04(+3.39%) |
Apr 25, 2017 | 1.220 | 1.220 | 1.180 | 1.180 | 8,636 | -0.04(-3.28%) |
Apr 24, 2017 | 1.160 | 1.230 | 1.160 | 1.220 | 23,974 | +0.02(+1.67%) |
Apr 21, 2017 | 1.290 | 1.296 | 1.160 | 1.200 | 16,646 | -0.08(-6.25%) |
Apr 20, 2017 | 1.160 | 1.301 | 1.160 | 1.280 | 51,108 | +0.13(+11.30%) |
Apr 19, 2017 | 1.230 | 1.250 | 1.150 | 1.150 | 54,310 | -0.08(-6.50%) |
Apr 18, 2017 | 1.260 | 1.270 | 1.221 | 1.230 | 6,294 | -0.02(-1.60%) |
Apr 17, 2017 | 1.220 | 1.260 | 1.180 | 1.250 | 23,359 | -0.02(-1.57%) |
Apr 13, 2017 | 1.300 | 1.300 | 1.150 | 1.270 | 19,022 | -0.03(-2.31%) |
Apr 12, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 282 | +0.02(+1.56%) |
Apr 11, 2017 | 1.270 | 1.300 | 1.270 | 1.280 | 2,075 | +0.01(+0.79%) |
Apr 10, 2017 | 1.280 | 1.320 | 1.270 | 1.270 | 2,706 | -0.01(-0.78%) |
Apr 07, 2017 | 1.317 | 1.320 | 1.280 | 1.280 | 17,280 | -0.01(-0.87%) |
Apr 06, 2017 | 1.250 | 1.330 | 1.250 | 1.291 | 19,028 | +0.04(+3.30%) |
Apr 05, 2017 | 1.250 | 1.310 | 1.250 | 1.250 | 7,579 | +0.00(+0.00%) |
Apr 04, 2017 | 1.250 | 1.330 | 1.240 | 1.250 | 24,068 | -0.02(-1.57%) |
Apr 03, 2017 | 1.350 | 1.370 | 1.260 | 1.270 | 42,812 | -0.09(-6.62%) |
Mar 31, 2017 | 1.370 | 1.400 | 1.333 | 1.360 | 26,683 | +0.01(+0.74%) |
Mar 30, 2017 | 1.363 | 1.370 | 1.340 | 1.350 | 22,873 | +0.01(+0.75%) |
Mar 29, 2017 | 1.300 | 1.361 | 1.270 | 1.340 | 24,130 | +0.03(+2.29%) |
Mar 28, 2017 | 1.300 | 1.335 | 1.260 | 1.310 | 32,185 | +0.02(+1.55%) |
Mar 27, 2017 | 1.300 | 1.300 | 1.290 | 1.290 | 14,062 | +0.00(+0.01%) |
Mar 24, 2017 | 1.280 | 1.310 | 1.258 | 1.290 | 7,805 | +0.01(+0.77%) |
Mar 23, 2017 | 1.270 | 1.300 | 1.270 | 1.280 | 24,810 | -0.02(-1.53%) |
Mar 22, 2017 | 1.290 | 1.300 | 1.270 | 1.300 | 29,531 | +0.00(+0.00%) |
Mar 21, 2017 | 1.280 | 1.400 | 1.270 | 1.300 | 33,868 | +0.00(+0.00%) |
Mar 20, 2017 | 1.260 | 1.308 | 1.150 | 1.300 | 32,485 | +0.05(+4.00%) |
Mar 17, 2017 | 1.280 | 1.320 | 1.250 | 1.250 | 33,896 | -0.04(-3.10%) |
Mar 16, 2017 | 1.250 | 1.320 | 1.220 | 1.290 | 47,207 | +0.03(+2.38%) |
Mar 15, 2017 | 1.330 | 1.330 | 1.260 | 1.260 | 17,768 | -0.02(-1.56%) |
Mar 14, 2017 | 1.300 | 1.310 | 1.268 | 1.280 | 18,543 | +0.01(+0.79%) |
Mar 13, 2017 | 1.260 | 1.290 | 1.260 | 1.270 | 4,704 | +0.01(+0.79%) |
Mar 10, 2017 | 1.270 | 1.300 | 1.210 | 1.260 | 15,427 | +0.00(+0.00%) |
Mar 09, 2017 | 1.270 | 1.300 | 1.226 | 1.260 | 10,697 | +0.00(+0.00%) |
Mar 08, 2017 | 1.310 | 1.330 | 1.206 | 1.260 | 34,751 | -0.06(-4.55%) |
Mar 07, 2017 | 1.290 | 1.320 | 1.290 | 1.320 | 18,617 | +0.02(+1.53%) |
Mar 06, 2017 | 1.280 | 1.320 | 1.280 | 1.300 | 15,333 | +0.00(+0.01%) |
Mar 03, 2017 | 1.270 | 1.320 | 1.260 | 1.300 | 37,678 | +0.00(+0.01%) |
Mar 02, 2017 | 1.290 | 1.300 | 1.200 | 1.300 | 32,695 | +0.02(+1.55%) |
Mar 01, 2017 | 1.270 | 1.300 | 1.213 | 1.280 | 65,778 | +0.03(+2.40%) |
Feb 28, 2017 | 1.280 | 1.300 | 1.240 | 1.250 | 38,817 | -0.04(-3.10%) |
Feb 27, 2017 | 1.230 | 1.290 | 1.230 | 1.290 | 49,795 | +0.07(+5.73%) |
Feb 24, 2017 | 1.210 | 1.250 | 1.200 | 1.220 | 25,331 | -0.01(-0.74%) |
Feb 23, 2017 | 1.190 | 1.230 | 1.130 | 1.229 | 74,460 | +0.03(+2.43%) |
Feb 22, 2017 | 1.130 | 1.200 | 1.000 | 1.200 | 62,902 | +0.09(+8.11%) |
Feb 21, 2017 | 1.160 | 1.160 | 1.110 | 1.110 | 45,614 | -0.05(-4.31%) |
Feb 17, 2017 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.170 | 1.170 | 1.157 | 1.160 | 52,356 | +0.00(+0.00%) |
Feb 15, 2017 | 1.150 | 1.160 | 1.122 | 1.160 | 70,267 | +0.01(+0.88%) |
Feb 14, 2017 | 1.160 | 1.160 | 1.080 | 1.150 | 237,475 | +0.03(+2.67%) |
Feb 13, 2017 | 1.150 | 1.160 | 1.120 | 1.120 | 17,727 | -0.02(-1.75%) |
Feb 10, 2017 | 1.150 | 1.150 | 1.122 | 1.140 | 17,477 | -0.01(-0.87%) |
Feb 09, 2017 | 1.120 | 1.150 | 1.120 | 1.150 | 19,518 | +0.02(+1.78%) |
Feb 08, 2017 | 1.150 | 1.150 | 1.100 | 1.130 | 10,711 | +0.01(+0.88%) |
Feb 07, 2017 | 1.100 | 1.149 | 1.080 | 1.120 | 22,037 | +0.02(+1.82%) |
Feb 06, 2017 | 1.110 | 1.134 | 1.095 | 1.100 | 34,498 | -0.02(-1.79%) |
Feb 03, 2017 | 1.120 | 1.160 | 1.120 | 1.120 | 61,245 | -0.01(-0.88%) |
Feb 02, 2017 | 1.130 | 1.130 | 1.100 | 1.130 | 20,599 | +0.02(+1.79%) |