Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.300 | 1.380 | 1.300 | 1.310 | 1,526,878 | +0.01(+0.77%) |
Apr 27, 2017 | 1.360 | 1.360 | 1.240 | 1.300 | 1,897,987 | -0.08(-5.80%) |
Apr 26, 2017 | 1.360 | 1.420 | 1.350 | 1.380 | 838,425 | +0.02(+1.47%) |
Apr 25, 2017 | 1.320 | 1.380 | 1.320 | 1.360 | 1,442,963 | +0.03(+2.26%) |
Apr 24, 2017 | 1.350 | 1.390 | 1.320 | 1.330 | 946,680 | -0.03(-2.21%) |
Apr 21, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 879,465 | -0.02(-1.45%) |
Apr 20, 2017 | 1.330 | 1.420 | 1.330 | 1.380 | 976,763 | +0.05(+3.76%) |
Apr 19, 2017 | 1.410 | 1.430 | 1.330 | 1.330 | 1,519,785 | -0.09(-6.34%) |
Apr 18, 2017 | 1.490 | 1.520 | 1.410 | 1.420 | 866,927 | -0.08(-5.33%) |
Apr 17, 2017 | 1.550 | 1.550 | 1.450 | 1.500 | 664,830 | -0.05(-3.23%) |
Apr 13, 2017 | 1.610 | 1.640 | 1.510 | 1.550 | 1,021,866 | -0.07(-4.32%) |
Apr 12, 2017 | 1.650 | 1.660 | 1.590 | 1.620 | 1,087,932 | +0.00(+0.00%) |
Apr 11, 2017 | 1.550 | 1.630 | 1.540 | 1.620 | 1,265,378 | +0.06(+3.85%) |
Apr 10, 2017 | 1.520 | 1.600 | 1.514 | 1.560 | 1,583,572 | +0.05(+3.31%) |
Apr 07, 2017 | 1.560 | 1.580 | 1.500 | 1.510 | 581,984 | -0.03(-1.95%) |
Apr 06, 2017 | 1.530 | 1.575 | 1.520 | 1.540 | 644,802 | +0.01(+0.65%) |
Apr 05, 2017 | 1.600 | 1.610 | 1.500 | 1.530 | 1,512,103 | -0.03(-1.92%) |
Apr 04, 2017 | 1.490 | 1.590 | 1.480 | 1.560 | 1,133,270 | +0.07(+4.70%) |
Apr 03, 2017 | 1.540 | 1.550 | 1.450 | 1.490 | 1,479,940 | -0.05(-3.25%) |
Mar 31, 2017 | 1.490 | 1.590 | 1.480 | 1.540 | 1,319,304 | +0.04(+2.67%) |
Mar 30, 2017 | 1.410 | 1.540 | 1.370 | 1.500 | 2,255,687 | +0.08(+5.63%) |
Mar 29, 2017 | 1.410 | 1.420 | 1.350 | 1.420 | 2,101,522 | +0.03(+2.16%) |
Mar 28, 2017 | 1.280 | 1.410 | 1.250 | 1.390 | 2,348,596 | +0.11(+8.59%) |
Mar 27, 2017 | 1.300 | 1.300 | 1.230 | 1.280 | 1,567,698 | -0.03(-2.29%) |
Mar 24, 2017 | 1.300 | 1.330 | 1.255 | 1.310 | 3,346,526 | +0.03(+2.34%) |
Mar 23, 2017 | 1.400 | 1.420 | 1.260 | 1.280 | 4,384,371 | -0.07(-5.19%) |
Mar 22, 2017 | 1.390 | 1.390 | 1.348 | 1.350 | 1,584,496 | -0.04(-2.88%) |
Mar 21, 2017 | 1.410 | 1.440 | 1.370 | 1.390 | 1,619,419 | -0.02(-1.42%) |
Mar 20, 2017 | 1.450 | 1.480 | 1.400 | 1.410 | 1,339,465 | -0.03(-2.08%) |
Mar 17, 2017 | 1.360 | 1.450 | 1.360 | 1.440 | 3,311,505 | +0.07(+5.11%) |
Mar 16, 2017 | 1.400 | 1.400 | 1.360 | 1.370 | 970,980 | +0.00(+0.00%) |
Mar 15, 2017 | 1.360 | 1.400 | 1.340 | 1.370 | 1,876,303 | +0.03(+2.24%) |
Mar 14, 2017 | 1.390 | 1.420 | 1.330 | 1.340 | 2,065,239 | -0.05(-3.60%) |
Mar 13, 2017 | 1.370 | 1.470 | 1.350 | 1.390 | 2,855,859 | +0.00(+0.00%) |
Mar 10, 2017 | 1.450 | 1.500 | 1.360 | 1.390 | 3,037,176 | -0.05(-3.47%) |
Mar 09, 2017 | 1.600 | 1.600 | 1.420 | 1.440 | 4,284,754 | -0.19(-11.66%) |
Mar 08, 2017 | 1.770 | 1.810 | 1.600 | 1.630 | 2,714,850 | -0.15(-8.43%) |
Mar 07, 2017 | 1.870 | 1.870 | 1.770 | 1.780 | 716,869 | -0.05(-2.73%) |
Mar 06, 2017 | 1.860 | 1.940 | 1.820 | 1.830 | 770,532 | -0.03(-1.61%) |
Mar 03, 2017 | 1.810 | 1.900 | 1.770 | 1.860 | 2,126,917 | +0.07(+3.91%) |
Mar 02, 2017 | 1.800 | 1.840 | 1.770 | 1.790 | 1,373,436 | -0.03(-1.65%) |
Mar 01, 2017 | 1.840 | 1.880 | 1.810 | 1.820 | 976,187 | -0.01(-0.55%) |
Feb 28, 2017 | 1.900 | 1.920 | 1.830 | 1.830 | 1,176,991 | -0.07(-3.68%) |
Feb 27, 2017 | 1.910 | 1.970 | 1.880 | 1.900 | 1,483,181 | +0.00(+0.00%) |
Feb 24, 2017 | 1.960 | 2.030 | 1.870 | 1.900 | 1,349,255 | -0.10(-5.00%) |
Feb 23, 2017 | 2.050 | 2.050 | 1.840 | 2.000 | 3,967,740 | -0.01(-0.50%) |
Feb 22, 2017 | 2.080 | 2.080 | 1.990 | 2.010 | 1,737,935 | -0.08(-3.83%) |
Feb 21, 2017 | 2.100 | 2.190 | 2.040 | 2.090 | 3,280,055 | +0.08(+3.98%) |
Feb 17, 2017 | 2.010 | 2.010 | 2.010 | 0 | +0.16(+8.65%) | |
Feb 16, 2017 | 1.860 | 1.870 | 1.820 | 1.850 | 724,501 | +0.00(+0.00%) |
Feb 15, 2017 | 1.830 | 1.890 | 1.830 | 1.850 | 914,951 | +0.00(+0.00%) |
Feb 14, 2017 | 1.870 | 1.910 | 1.760 | 1.850 | 1,635,172 | -0.03(-1.60%) |
Feb 13, 2017 | 1.910 | 1.930 | 1.870 | 1.880 | 530,339 | -0.03(-1.57%) |
Feb 10, 2017 | 1.890 | 1.940 | 1.810 | 1.910 | 1,294,106 | +0.06(+3.24%) |
Feb 09, 2017 | 1.870 | 1.900 | 1.810 | 1.850 | 476,862 | +0.00(+0.00%) |
Feb 08, 2017 | 1.930 | 1.930 | 1.790 | 1.850 | 1,648,850 | -0.09(-4.64%) |
Feb 07, 2017 | 2.000 | 2.030 | 1.830 | 1.940 | 3,212,176 | -0.06(-3.00%) |
Feb 06, 2017 | 2.000 | 2.050 | 1.960 | 2.000 | 2,442,590 | +0.00(+0.00%) |
Feb 03, 2017 | 1.840 | 2.000 | 1.830 | 2.000 | 4,924,557 | +0.16(+8.70%) |
Feb 02, 2017 | 1.720 | 1.900 | 1.650 | 1.840 | 3,254,085 | +0.14(+8.24%) |