Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.430 | 1.520 | 1.430 | 1.520 | 25,000 | +0.00(+0.00%) |
Apr 27, 2017 | 1.540 | 1.540 | 1.370 | 1.520 | 87,312 | -0.03(-1.94%) |
Apr 26, 2017 | 1.540 | 1.550 | 1.500 | 1.550 | 7,250 | -0.02(-1.27%) |
Apr 25, 2017 | 1.600 | 1.600 | 1.540 | 1.570 | 23,527 | +0.02(+1.29%) |
Apr 24, 2017 | 1.580 | 1.590 | 1.550 | 1.550 | 20,000 | +0.00(+0.00%) |
Apr 21, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 7,860 | -0.01(-0.64%) |
Apr 20, 2017 | 1.590 | 1.600 | 1.560 | 1.560 | 15,700 | +0.00(+0.00%) |
Apr 19, 2017 | 1.600 | 1.600 | 1.560 | 1.560 | 15,917 | -0.02(-1.27%) |
Apr 18, 2017 | 1.580 | 1.580 | 1.560 | 1.580 | 10,400 | -0.02(-1.25%) |
Apr 17, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 31,700 | +0.00(+0.00%) |
Apr 13, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 24,321 | +0.02(+1.27%) |
Apr 12, 2017 | 1.580 | 1.580 | 1.570 | 1.580 | 5,600 | -0.01(-0.63%) |
Apr 11, 2017 | 1.600 | 1.600 | 1.590 | 1.590 | 24,175 | -0.02(-1.24%) |
Apr 10, 2017 | 1.630 | 1.630 | 1.600 | 1.610 | 15,650 | +0.01(+0.63%) |
Apr 07, 2017 | 1.610 | 1.620 | 1.600 | 1.600 | 28,900 | -0.02(-1.23%) |
Apr 06, 2017 | 1.620 | 1.650 | 1.610 | 1.620 | 44,180 | +0.00(+0.00%) |
Apr 05, 2017 | 1.620 | 1.620 | 1.600 | 1.620 | 35,794 | +0.02(+1.25%) |
Apr 04, 2017 | 1.600 | 1.620 | 1.600 | 1.600 | 17,832 | +0.00(+0.00%) |
Apr 03, 2017 | 1.530 | 1.670 | 1.520 | 1.600 | 44,921 | +0.02(+1.27%) |
Mar 31, 2017 | 1.570 | 1.610 | 1.570 | 1.580 | 28,300 | +0.00(+0.00%) |
Mar 30, 2017 | 1.600 | 1.610 | 1.580 | 1.580 | 30,800 | -0.03(-1.86%) |
Mar 29, 2017 | 1.560 | 1.640 | 1.560 | 1.610 | 29,720 | +0.01(+0.63%) |
Mar 28, 2017 | 1.620 | 1.620 | 1.600 | 1.600 | 43,100 | -0.02(-1.23%) |
Mar 27, 2017 | 1.680 | 1.690 | 1.620 | 1.620 | 17,840 | -0.06(-3.57%) |
Mar 24, 2017 | 1.590 | 1.680 | 1.590 | 1.680 | 100,495 | +0.05(+3.07%) |
Mar 23, 2017 | 1.670 | 1.670 | 1.590 | 1.630 | 110,190 | -0.01(-0.61%) |
Mar 22, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 34,700 | +0.00(+0.00%) |
Mar 21, 2017 | 1.630 | 1.650 | 1.580 | 1.640 | 62,200 | +0.05(+3.14%) |
Mar 20, 2017 | 1.600 | 1.630 | 1.580 | 1.590 | 95,025 | -0.04(-2.45%) |
Mar 17, 2017 | 1.600 | 1.630 | 1.580 | 1.630 | 42,165 | +0.08(+5.16%) |
Mar 16, 2017 | 1.570 | 1.590 | 1.540 | 1.550 | 42,700 | -0.04(-2.52%) |
Mar 15, 2017 | 1.570 | 1.590 | 1.570 | 1.590 | 4,000 | +0.01(+0.63%) |
Mar 14, 2017 | 1.560 | 1.580 | 1.530 | 1.580 | 36,300 | -0.05(-3.07%) |
Mar 13, 2017 | 1.630 | 1.630 | 1.550 | 1.630 | 28,400 | +0.03(+1.87%) |
Mar 10, 2017 | 1.580 | 1.600 | 1.580 | 1.600 | 42,100 | +0.00(+0.00%) |
Mar 09, 2017 | 1.600 | 1.610 | 1.580 | 1.600 | 77,300 | +0.03(+1.91%) |
Mar 08, 2017 | 1.630 | 1.680 | 1.570 | 1.570 | 108,500 | -0.08(-4.85%) |
Mar 07, 2017 | 1.650 | 1.680 | 1.630 | 1.650 | 106,740 | +0.04(+2.48%) |
Mar 06, 2017 | 1.600 | 1.640 | 1.590 | 1.610 | 62,723 | +0.02(+1.26%) |
Mar 03, 2017 | 1.600 | 1.600 | 1.580 | 1.590 | 27,150 | -0.02(-1.24%) |
Mar 02, 2017 | 1.650 | 1.650 | 1.570 | 1.610 | 40,199 | -0.04(-2.42%) |
Mar 01, 2017 | 1.670 | 1.690 | 1.610 | 1.650 | 279,700 | +0.04(+2.48%) |
Feb 28, 2017 | 1.470 | 1.650 | 1.470 | 1.610 | 313,030 | +0.09(+5.92%) |
Feb 27, 2017 | 1.470 | 1.550 | 1.470 | 1.520 | 51,393 | +0.02(+1.33%) |
Feb 24, 2017 | 1.440 | 1.500 | 1.430 | 1.500 | 104,275 | +0.07(+4.90%) |
Feb 23, 2017 | 1.470 | 1.480 | 1.430 | 1.430 | 65,328 | -0.04(-2.72%) |
Feb 22, 2017 | 1.430 | 1.480 | 1.430 | 1.470 | 45,200 | +0.05(+3.52%) |
Feb 21, 2017 | 1.390 | 1.440 | 1.390 | 1.420 | 29,270 | -0.03(-2.07%) |
Feb 17, 2017 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
Feb 16, 2017 | 1.450 | 1.450 | 1.320 | 1.440 | 93,450 | +0.00(+0.00%) |
Feb 15, 2017 | 1.440 | 1.450 | 1.440 | 1.440 | 64,730 | -0.01(-0.69%) |
Feb 14, 2017 | 1.420 | 1.480 | 1.420 | 1.450 | 54,521 | +0.03(+2.11%) |
Feb 13, 2017 | 1.360 | 1.420 | 1.360 | 1.420 | 71,790 | +0.05(+3.65%) |
Feb 10, 2017 | 1.340 | 1.370 | 1.340 | 1.370 | 6,900 | +0.04(+3.01%) |
Feb 09, 2017 | 1.360 | 1.360 | 1.330 | 1.330 | 8,135 | +0.00(+0.00%) |
Feb 08, 2017 | 1.340 | 1.360 | 1.330 | 1.330 | 26,700 | +0.04(+3.10%) |
Feb 07, 2017 | 1.330 | 1.370 | 1.290 | 1.290 | 20,970 | -0.04(-3.01%) |
Feb 06, 2017 | 1.330 | 1.370 | 1.310 | 1.330 | 27,939 | -0.02(-1.48%) |
Feb 03, 2017 | 1.310 | 1.350 | 1.300 | 1.350 | 5,600 | +0.05(+3.85%) |
Feb 02, 2017 | 1.390 | 1.390 | 1.290 | 1.300 | 41,195 | -0.04(-2.99%) |