Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.220 | 1.240 | 1.190 | 1.190 | 568,744 | -0.05(-4.03%) |
Apr 27, 2017 | 1.260 | 1.270 | 1.230 | 1.240 | 222,786 | -0.03(-2.36%) |
Apr 26, 2017 | 1.270 | 1.290 | 1.250 | 1.270 | 213,799 | -0.02(-1.55%) |
Apr 25, 2017 | 1.280 | 1.300 | 1.250 | 1.290 | 340,490 | +0.01(+0.78%) |
Apr 24, 2017 | 1.250 | 1.280 | 1.230 | 1.280 | 290,141 | +0.05(+4.07%) |
Apr 21, 2017 | 1.190 | 1.240 | 1.170 | 1.230 | 486,891 | +0.05(+4.24%) |
Apr 20, 2017 | 1.200 | 1.250 | 1.160 | 1.180 | 801,619 | -0.01(-0.84%) |
Apr 19, 2017 | 1.260 | 1.295 | 1.180 | 1.190 | 723,204 | -0.07(-5.56%) |
Apr 18, 2017 | 1.320 | 1.320 | 1.210 | 1.260 | 597,650 | -0.05(-3.82%) |
Apr 17, 2017 | 1.300 | 1.370 | 1.290 | 1.310 | 440,223 | +0.00(+0.00%) |
Apr 13, 2017 | 1.340 | 1.360 | 1.300 | 1.310 | 252,864 | -0.03(-2.24%) |
Apr 12, 2017 | 1.390 | 1.390 | 1.320 | 1.340 | 357,501 | +0.00(+0.00%) |
Apr 11, 2017 | 1.340 | 1.410 | 1.300 | 1.340 | 468,777 | -0.01(-0.74%) |
Apr 10, 2017 | 1.350 | 1.380 | 1.330 | 1.350 | 301,453 | -0.01(-0.74%) |
Apr 07, 2017 | 1.350 | 1.370 | 1.300 | 1.360 | 249,002 | +0.01(+0.74%) |
Apr 06, 2017 | 1.300 | 1.370 | 1.270 | 1.350 | 343,984 | +0.06(+4.65%) |
Apr 05, 2017 | 1.400 | 1.400 | 1.280 | 1.290 | 275,422 | -0.11(-7.86%) |
Apr 04, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 235,275 | +0.03(+2.19%) |
Apr 03, 2017 | 1.390 | 1.400 | 1.360 | 1.370 | 241,924 | +0.00(+0.00%) |
Mar 31, 2017 | 1.360 | 1.390 | 1.320 | 1.370 | 504,042 | +0.02(+1.48%) |
Mar 30, 2017 | 1.290 | 1.370 | 1.290 | 1.350 | 408,088 | +0.05(+3.85%) |
Mar 29, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 384,184 | +0.05(+4.00%) |
Mar 28, 2017 | 1.250 | 1.260 | 1.210 | 1.250 | 357,741 | +0.01(+0.81%) |
Mar 27, 2017 | 1.250 | 1.280 | 1.240 | 1.240 | 482,576 | +0.00(+0.00%) |
Mar 24, 2017 | 1.230 | 1.270 | 1.220 | 1.240 | 391,881 | +0.00(+0.00%) |
Mar 23, 2017 | 1.240 | 1.270 | 1.220 | 1.240 | 510,798 | +0.00(+0.00%) |
Mar 22, 2017 | 1.250 | 1.265 | 1.200 | 1.240 | 1,151,133 | -0.01(-0.80%) |
Mar 21, 2017 | 1.360 | 1.360 | 1.251 | 1.250 | 679,873 | -0.09(-6.72%) |
Mar 20, 2017 | 1.390 | 1.390 | 1.320 | 1.340 | 543,894 | -0.06(-4.29%) |
Mar 17, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 527,420 | +0.03(+2.19%) |
Mar 16, 2017 | 1.380 | 1.400 | 1.340 | 1.370 | 425,645 | +0.00(+0.00%) |
Mar 15, 2017 | 1.270 | 1.370 | 1.250 | 1.370 | 629,759 | +0.09(+7.03%) |
Mar 14, 2017 | 1.220 | 1.337 | 1.200 | 1.280 | 627,260 | +0.05(+4.07%) |
Mar 13, 2017 | 1.340 | 1.350 | 1.215 | 1.230 | 638,977 | -0.10(-7.52%) |
Mar 10, 2017 | 1.140 | 1.345 | 1.140 | 1.330 | 1,642,439 | +0.19(+16.67%) |
Mar 09, 2017 | 1.230 | 1.260 | 1.135 | 1.140 | 1,341,824 | -0.08(-6.56%) |
Mar 08, 2017 | 1.260 | 1.330 | 1.210 | 1.220 | 851,346 | -0.06(-4.69%) |
Mar 07, 2017 | 1.330 | 1.350 | 1.270 | 1.280 | 926,047 | -0.07(-5.54%) |
Mar 06, 2017 | 1.450 | 1.480 | 1.330 | 1.355 | 1,349,925 | -0.11(-7.82%) |
Mar 03, 2017 | 1.550 | 1.560 | 1.450 | 1.470 | 846,304 | -0.06(-3.92%) |
Mar 02, 2017 | 1.590 | 1.590 | 1.490 | 1.530 | 979,993 | -0.08(-4.97%) |
Mar 01, 2017 | 1.550 | 1.680 | 1.500 | 1.610 | 4,192,143 | -0.18(-10.06%) |
Feb 28, 2017 | 1.850 | 1.910 | 1.730 | 1.790 | 1,310,281 | -0.11(-5.79%) |
Feb 27, 2017 | 1.900 | 2.030 | 1.830 | 1.900 | 1,593,528 | +0.04(+2.15%) |
Feb 24, 2017 | 1.690 | 1.890 | 1.650 | 1.860 | 1,468,394 | +0.17(+10.06%) |
Feb 23, 2017 | 1.610 | 1.690 | 1.610 | 1.690 | 485,125 | +0.08(+4.97%) |
Feb 22, 2017 | 1.700 | 1.720 | 1.610 | 1.610 | 989,992 | -0.08(-4.73%) |
Feb 21, 2017 | 1.690 | 1.730 | 1.650 | 1.690 | 1,602,298 | +0.05(+3.05%) |
Feb 17, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.03(+1.86%) | |
Feb 16, 2017 | 1.610 | 1.630 | 1.540 | 1.610 | 950,768 | +0.01(+0.63%) |
Feb 15, 2017 | 1.520 | 1.610 | 1.520 | 1.600 | 1,097,422 | +0.10(+6.67%) |
Feb 14, 2017 | 1.520 | 1.530 | 1.470 | 1.500 | 772,065 | -0.01(-0.66%) |
Feb 13, 2017 | 1.560 | 1.590 | 1.470 | 1.510 | 826,343 | -0.05(-3.21%) |
Feb 10, 2017 | 1.580 | 1.630 | 1.550 | 1.560 | 1,270,843 | +0.00(+0.00%) |
Feb 09, 2017 | 1.560 | 1.650 | 1.550 | 1.560 | 1,104,388 | +0.02(+1.30%) |
Feb 08, 2017 | 1.590 | 1.410 | 1.540 | 1,238,733 | +0.09(+6.21%) | |
Feb 07, 2017 | 1.400 | 1.470 | 1.400 | 1.450 | 523,512 | +0.03(+2.11%) |
Feb 06, 2017 | 1.390 | 1.430 | 1.380 | 1.420 | 400,337 | -0.01(-0.70%) |
Feb 03, 2017 | 1.440 | 1.470 | 1.430 | 1.430 | 713,013 | -0.04(-2.72%) |
Feb 02, 2017 | 1.500 | 1.530 | 1.450 | 1.470 | 310,120 | -0.04(-2.65%) |