Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 32,685 | +0.04(+3.17%) |
Apr 27, 2017 | 1.291 | 1.300 | 1.219 | 1.260 | 34,202 | -0.04(-3.08%) |
Apr 26, 2017 | 1.290 | 1.310 | 1.290 | 1.300 | 15,329 | +0.00(+0.14%) |
Apr 25, 2017 | 1.290 | 1.310 | 1.280 | 1.298 | 67,096 | -0.02(-1.64%) |
Apr 24, 2017 | 1.330 | 1.350 | 1.300 | 1.320 | 44,224 | -0.01(-0.76%) |
Apr 21, 2017 | 1.360 | 1.360 | 1.320 | 1.330 | 6,092 | -0.01(-0.75%) |
Apr 20, 2017 | 1.340 | 1.390 | 1.340 | 1.340 | 30,365 | -0.01(-0.74%) |
Apr 19, 2017 | 1.360 | 1.387 | 1.350 | 1.350 | 12,060 | +0.00(+0.00%) |
Apr 18, 2017 | 1.380 | 1.380 | 1.350 | 1.350 | 26,605 | -0.03(-2.17%) |
Apr 17, 2017 | 1.420 | 1.420 | 1.370 | 1.380 | 37,144 | -0.04(-2.82%) |
Apr 13, 2017 | 1.400 | 1.420 | 1.360 | 1.420 | 36,086 | +0.01(+0.97%) |
Apr 12, 2017 | 1.430 | 1.439 | 1.406 | 1.406 | 14,122 | -0.01(-0.96%) |
Apr 11, 2017 | 1.432 | 1.450 | 1.420 | 1.420 | 9,461 | -0.01(-0.70%) |
Apr 10, 2017 | 1.470 | 1.480 | 1.430 | 1.430 | 38,641 | -0.07(-4.67%) |
Apr 07, 2017 | 1.460 | 1.500 | 1.446 | 1.500 | 36,673 | +0.04(+2.74%) |
Apr 06, 2017 | 1.450 | 1.470 | 1.432 | 1.460 | 15,832 | +0.03(+2.10%) |
Apr 05, 2017 | 1.463 | 1.480 | 1.430 | 1.430 | 18,668 | -0.02(-1.38%) |
Apr 04, 2017 | 1.460 | 1.490 | 1.435 | 1.450 | 20,080 | +0.02(+1.40%) |
Apr 03, 2017 | 1.450 | 1.480 | 1.420 | 1.430 | 5,219 | -0.02(-1.38%) |
Mar 31, 2017 | 1.470 | 1.480 | 1.450 | 1.450 | 1,794 | +0.02(+1.40%) |
Mar 30, 2017 | 1.430 | 1.487 | 1.420 | 1.430 | 32,762 | -0.05(-3.38%) |
Mar 29, 2017 | 1.480 | 1.500 | 1.460 | 1.480 | 14,525 | +0.03(+2.07%) |
Mar 28, 2017 | 1.470 | 1.500 | 1.440 | 1.450 | 44,803 | -0.02(-1.36%) |
Mar 27, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 2,831 | -0.02(-1.34%) |
Mar 24, 2017 | 1.460 | 1.490 | 1.450 | 1.490 | 20,142 | +0.02(+1.36%) |
Mar 23, 2017 | 1.423 | 1.500 | 1.423 | 1.470 | 12,836 | +0.00(+0.00%) |
Mar 22, 2017 | 1.460 | 1.520 | 1.460 | 1.470 | 54,928 | +0.01(+0.68%) |
Mar 21, 2017 | 1.450 | 1.470 | 1.450 | 1.460 | 9,042 | +0.02(+1.39%) |
Mar 20, 2017 | 1.380 | 1.440 | 1.380 | 1.440 | 30,620 | +0.06(+4.35%) |
Mar 17, 2017 | 1.510 | 1.530 | 1.380 | 1.380 | 251,068 | -0.12(-8.00%) |
Mar 16, 2017 | 1.500 | 1.520 | 1.470 | 1.500 | 59,448 | +0.00(+0.00%) |
Mar 15, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 30,175 | -0.03(-1.96%) |
Mar 14, 2017 | 1.500 | 1.530 | 1.472 | 1.530 | 31,834 | +0.03(+2.00%) |
Mar 13, 2017 | 1.450 | 1.520 | 1.450 | 1.500 | 54,932 | +0.03(+2.04%) |
Mar 10, 2017 | 1.466 | 1.520 | 1.466 | 1.470 | 29,684 | -0.03(-2.00%) |
Mar 09, 2017 | 1.400 | 1.510 | 1.400 | 1.500 | 81,263 | +0.05(+3.45%) |
Mar 08, 2017 | 1.450 | 1.450 | 1.416 | 1.450 | 56,278 | +0.00(+0.00%) |
Mar 07, 2017 | 1.450 | 1.490 | 1.430 | 1.450 | 55,168 | +0.00(+0.00%) |
Mar 06, 2017 | 1.479 | 1.490 | 1.445 | 1.450 | 42,105 | -0.04(-2.68%) |
Mar 03, 2017 | 1.498 | 1.500 | 1.480 | 1.490 | 4,383 | -0.01(-0.67%) |
Mar 02, 2017 | 1.500 | 1.530 | 1.499 | 1.500 | 30,633 | +0.00(+0.00%) |
Mar 01, 2017 | 1.470 | 1.510 | 1.470 | 1.500 | 57,096 | +0.04(+2.74%) |
Feb 28, 2017 | 1.525 | 1.525 | 1.460 | 1.460 | 14,931 | -0.04(-2.67%) |
Feb 27, 2017 | 1.520 | 1.530 | 1.470 | 1.500 | 13,341 | -0.04(-2.60%) |
Feb 24, 2017 | 1.470 | 1.540 | 1.460 | 1.540 | 6,281 | +0.06(+4.05%) |
Feb 23, 2017 | 1.510 | 1.520 | 1.450 | 1.480 | 25,694 | -0.01(-0.67%) |
Feb 22, 2017 | 1.509 | 1.509 | 1.450 | 1.490 | 23,577 | -0.01(-0.67%) |
Feb 21, 2017 | 1.500 | 1.530 | 1.480 | 1.500 | 18,068 | +0.00(+0.00%) |
Feb 17, 2017 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
Feb 16, 2017 | 1.500 | 1.630 | 1.490 | 1.490 | 117,124 | -0.01(-0.67%) |
Feb 15, 2017 | 1.500 | 1.530 | 1.500 | 1.500 | 39,584 | -0.02(-1.32%) |
Feb 14, 2017 | 1.520 | 1.560 | 1.510 | 1.520 | 101,975 | +0.02(+1.33%) |
Feb 13, 2017 | 1.530 | 1.550 | 1.499 | 1.500 | 84,019 | -0.02(-1.32%) |
Feb 10, 2017 | 1.520 | 1.520 | 1.454 | 1.520 | 19,140 | +0.01(+0.66%) |
Feb 09, 2017 | 1.540 | 1.540 | 1.510 | 1.510 | 533 | +0.01(+0.67%) |
Feb 08, 2017 | 1.491 | 1.540 | 1.491 | 1.500 | 4,642 | -0.02(-1.32%) |
Feb 07, 2017 | 1.476 | 1.550 | 1.476 | 1.520 | 5,353 | -0.01(-0.65%) |
Feb 06, 2017 | 1.510 | 1.530 | 1.482 | 1.530 | 11,085 | +0.01(+0.66%) |
Feb 03, 2017 | 1.540 | 1.560 | 1.500 | 1.520 | 50,344 | -0.06(-3.80%) |
Feb 02, 2017 | 1.540 | 1.580 | 1.470 | 1.580 | 107,076 | +0.03(+1.94%) |