Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.221 | 1.241 | 1.210 | 1.241 | 6,595 | -0.02(-1.54%) |
Apr 27, 2017 | 1.220 | 1.290 | 1.200 | 1.260 | 2,516 | +0.01(+0.80%) |
Apr 26, 2017 | 1.250 | 1.288 | 1.220 | 1.250 | 36,268 | -0.05(-3.85%) |
Apr 25, 2017 | 1.280 | 1.300 | 1.200 | 1.300 | 103,944 | +0.01(+0.78%) |
Apr 24, 2017 | 1.200 | 1.330 | 1.200 | 1.290 | 141,983 | +0.09(+7.50%) |
Apr 21, 2017 | 1.220 | 1.220 | 1.181 | 1.200 | 7,301 | -0.04(-3.14%) |
Apr 20, 2017 | 1.200 | 1.290 | 1.160 | 1.239 | 35,383 | +0.03(+2.39%) |
Apr 19, 2017 | 1.170 | 1.250 | 1.170 | 1.210 | 31,974 | +0.02(+1.68%) |
Apr 18, 2017 | 1.250 | 1.250 | 1.110 | 1.190 | 13,682 | -0.10(-7.75%) |
Apr 17, 2017 | 1.300 | 1.300 | 1.200 | 1.290 | 24,035 | -0.01(-0.49%) |
Apr 13, 2017 | 1.210 | 1.380 | 1.210 | 1.296 | 270,659 | +0.11(+8.94%) |
Apr 12, 2017 | 1.230 | 1.300 | 1.190 | 1.190 | 10,686 | -0.03(-2.46%) |
Apr 11, 2017 | 1.235 | 1.270 | 1.220 | 1.220 | 1,562 | +0.01(+0.83%) |
Apr 10, 2017 | 1.300 | 1.300 | 1.190 | 1.210 | 39,144 | -0.09(-6.92%) |
Apr 07, 2017 | 1.195 | 1.432 | 1.179 | 1.300 | 505,307 | +0.12(+10.18%) |
Apr 06, 2017 | 1.160 | 1.190 | 1.150 | 1.180 | 3,930 | +0.02(+1.47%) |
Apr 05, 2017 | 1.151 | 1.180 | 1.150 | 1.163 | 8,934 | +0.00(+0.24%) |
Apr 04, 2017 | 1.170 | 1.200 | 1.150 | 1.160 | 4,866 | -0.01(-0.85%) |
Apr 03, 2017 | 1.200 | 1.250 | 1.170 | 1.170 | 19,099 | +0.00(+0.00%) |
Mar 31, 2017 | 1.240 | 1.240 | 1.111 | 1.170 | 47,135 | -0.11(-8.59%) |
Mar 30, 2017 | 1.310 | 1.360 | 1.220 | 1.280 | 79,968 | +0.04(+3.23%) |
Mar 29, 2017 | 1.250 | 1.250 | 1.210 | 1.240 | 21,265 | +0.02(+1.64%) |
Mar 28, 2017 | 1.314 | 1.340 | 1.210 | 1.220 | 43,159 | -0.04(-3.17%) |
Mar 27, 2017 | 1.280 | 1.280 | 1.250 | 1.260 | 7,451 | -0.02(-1.55%) |
Mar 24, 2017 | 1.258 | 1.340 | 1.210 | 1.280 | 21,325 | -0.02(-1.55%) |
Mar 23, 2017 | 1.280 | 1.450 | 1.260 | 1.300 | 44,039 | +0.04(+3.17%) |
Mar 22, 2017 | 1.200 | 1.295 | 1.200 | 1.260 | 18,199 | +0.06(+5.00%) |
Mar 21, 2017 | 1.290 | 1.290 | 1.190 | 1.200 | 13,662 | -0.11(-8.40%) |
Mar 20, 2017 | 1.318 | 1.330 | 1.310 | 1.310 | 3,412 | +0.00(+0.00%) |
Mar 17, 2017 | 1.280 | 1.350 | 1.200 | 1.310 | 71,294 | +0.03(+2.34%) |
Mar 16, 2017 | 1.220 | 1.286 | 1.190 | 1.280 | 66,467 | +0.07(+5.79%) |
Mar 15, 2017 | 1.220 | 1.220 | 1.190 | 1.210 | 8,586 | +0.01(+0.83%) |
Mar 14, 2017 | 1.195 | 1.200 | 1.190 | 1.200 | 2,977 | +0.00(+0.00%) |
Mar 13, 2017 | 1.245 | 1.245 | 1.190 | 1.200 | 3,289 | +0.00(+0.00%) |
Mar 10, 2017 | 1.200 | 1.240 | 1.200 | 1.200 | 9,047 | -0.02(-1.64%) |
Mar 09, 2017 | 1.250 | 1.250 | 1.200 | 1.220 | 9,613 | -0.03(-2.40%) |
Mar 08, 2017 | 1.250 | 1.280 | 1.200 | 1.250 | 15,859 | -0.01(-0.79%) |
Mar 07, 2017 | 1.320 | 1.320 | 1.180 | 1.260 | 37,245 | -0.05(-3.82%) |
Mar 06, 2017 | 1.300 | 1.440 | 1.280 | 1.310 | 42,820 | -0.06(-4.38%) |
Mar 03, 2017 | 1.300 | 1.370 | 1.260 | 1.370 | 6,126 | +0.04(+3.01%) |
Mar 02, 2017 | 1.290 | 1.330 | 1.240 | 1.330 | 20,881 | +0.03(+2.31%) |
Mar 01, 2017 | 1.280 | 1.300 | 1.267 | 1.300 | 18,870 | -0.03(-2.26%) |
Feb 28, 2017 | 1.240 | 1.330 | 1.170 | 1.330 | 37,109 | +0.08(+6.40%) |
Feb 27, 2017 | 1.340 | 1.340 | 1.220 | 1.250 | 27,583 | -0.06(-4.80%) |
Feb 24, 2017 | 1.340 | 1.340 | 1.313 | 1.313 | 2,707 | -0.03(-2.01%) |
Feb 23, 2017 | 1.280 | 1.340 | 1.280 | 1.340 | 675 | +0.01(+0.75%) |
Feb 22, 2017 | 1.370 | 1.370 | 1.290 | 1.330 | 34,070 | +0.05(+3.91%) |
Feb 21, 2017 | 1.370 | 1.370 | 1.250 | 1.280 | 27,916 | -0.10(-7.25%) |
Feb 17, 2017 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.360 | 1.380 | 1.360 | 1.380 | 7,497 | +0.01(+0.73%) |
Feb 15, 2017 | 1.350 | 1.380 | 1.330 | 1.370 | 26,815 | +0.07(+5.38%) |
Feb 14, 2017 | 1.395 | 1.395 | 1.290 | 1.300 | 19,442 | -0.06(-4.41%) |
Feb 13, 2017 | 1.340 | 1.580 | 1.230 | 1.360 | 312,409 | +0.06(+4.62%) |
Feb 10, 2017 | 1.320 | 1.320 | 1.250 | 1.300 | 13,486 | -0.03(-2.26%) |
Feb 09, 2017 | 1.300 | 1.350 | 1.220 | 1.330 | 39,408 | -0.02(-1.48%) |
Feb 08, 2017 | 1.270 | 1.350 | 1.180 | 1.350 | 93,877 | +0.08(+6.30%) |
Feb 07, 2017 | 1.260 | 1.280 | 1.260 | 1.270 | 5,512 | -0.03(-2.31%) |
Feb 06, 2017 | 1.310 | 1.310 | 1.260 | 1.300 | 41,418 | -0.01(-0.76%) |
Feb 03, 2017 | 1.310 | 1.310 | 1.260 | 1.310 | 15,750 | +0.01(+0.41%) |
Feb 02, 2017 | 1.270 | 1.305 | 1.270 | 1.305 | 1,094 | +0.01(+0.94%) |