Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.470 | 1.470 | 1.445 | 1.445 | 400 | +0.11(+8.65%) |
Apr 26, 2017 | 1.330 | 1.330 | 1.330 | 0 | -0.09(-6.34%) | |
Apr 25, 2017 | 1.340 | 1.420 | 1.330 | 1.420 | 21,225 | +0.08(+5.97%) |
Apr 24, 2017 | 1.340 | 1.340 | 1.340 | 1.340 | 16,250 | -0.03(-2.19%) |
Apr 21, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 2,559 | -0.01(-0.72%) |
Apr 19, 2017 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
Apr 18, 2017 | 1.500 | 1.500 | 1.340 | 1.400 | 88,883 | -0.20(-12.50%) |
Apr 17, 2017 | 1.630 | 1.630 | 1.600 | 1.600 | 5,684 | +0.16(+11.11%) |
Apr 13, 2017 | 1.440 | 1.440 | 1.440 | 1.440 | 3,612 | +0.04(+2.86%) |
Apr 12, 2017 | 1.380 | 1.400 | 1.355 | 1.400 | 4,350 | +0.10(+7.69%) |
Apr 11, 2017 | 1.363 | 1.363 | 1.300 | 1.300 | 4,311 | -0.10(-7.14%) |
Apr 10, 2017 | 1.360 | 1.400 | 1.340 | 1.400 | 6,241 | -0.10(-6.67%) |
Apr 07, 2017 | 1.462 | 1.500 | 1.462 | 1.500 | 5,522 | +0.02(+1.35%) |
Apr 06, 2017 | 1.480 | 1.480 | 1.460 | 1.480 | 32,328 | +0.03(+2.07%) |
Apr 05, 2017 | 1.340 | 1.470 | 1.340 | 1.450 | 11,290 | +0.36(+33.03%) |
Apr 04, 2017 | 1.140 | 1.140 | 1.090 | 1.090 | 2,168 | +0.02(+1.87%) |
Apr 03, 2017 | 1.120 | 1.130 | 1.070 | 1.070 | 10,096 | -0.07(-6.14%) |
Mar 31, 2017 | 1.120 | 1.140 | 1.120 | 1.140 | 500 | -0.03(-2.56%) |
Mar 30, 2017 | 1.154 | 1.170 | 1.140 | 1.170 | 1,614 | +0.03(+2.63%) |
Mar 29, 2017 | 1.135 | 1.140 | 1.115 | 1.140 | 4,466 | -0.01(-0.87%) |
Mar 28, 2017 | 1.140 | 1.180 | 1.140 | 1.150 | 1,600 | -0.01(-0.86%) |
Mar 27, 2017 | 1.150 | 1.160 | 1.120 | 1.160 | 1,125 | +0.08(+7.41%) |
Mar 24, 2017 | 1.170 | 1.170 | 1.080 | 1.080 | 18,802 | -0.13(-10.74%) |
Mar 23, 2017 | 1.290 | 1.290 | 1.210 | 1.210 | 7,116 | +0.01(+0.83%) |
Mar 21, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.08(-6.25%) | |
Mar 20, 2017 | 1.220 | 1.290 | 1.220 | 1.280 | 502 | -0.07(-5.26%) |
Mar 17, 2017 | 1.260 | 1.351 | 1.260 | 1.351 | 2,200 | +0.10(+8.08%) |
Mar 16, 2017 | 1.247 | 1.260 | 1.230 | 1.250 | 20,730 | +0.18(+16.82%) |
Mar 14, 2017 | 1.070 | 1.070 | 1.070 | 4 | -0.03(-2.73%) | |
Mar 13, 2017 | 1.020 | 1.100 | 1.020 | 1.100 | 3,262 | +0.04(+3.77%) |
Mar 10, 2017 | 1.060 | 1.060 | 1.060 | 1.060 | 2,565 | -0.02(-1.85%) |
Mar 09, 2017 | 1.090 | 1.090 | 1.060 | 1.080 | 4,907 | -0.02(-1.82%) |
Mar 08, 2017 | 1.165 | 1.165 | 1.100 | 1.100 | 7,658 | +0.01(+0.92%) |
Mar 07, 2017 | 1.200 | 1.200 | 1.090 | 1.090 | 3,700 | -0.18(-14.17%) |
Mar 06, 2017 | 1.320 | 1.330 | 1.270 | 1.270 | 4,900 | -0.17(-11.81%) |
Mar 03, 2017 | 1.380 | 1.440 | 1.380 | 1.440 | 315 | -0.02(-1.57%) |
Mar 02, 2017 | 1.430 | 1.463 | 1.380 | 1.463 | 5,533 | -0.07(-4.38%) |
Mar 01, 2017 | 1.500 | 1.530 | 1.500 | 1.530 | 10,391 | -0.06(-3.77%) |
Feb 28, 2017 | 1.535 | 1.590 | 1.510 | 1.590 | 3,850 | +0.01(+0.63%) |
Feb 27, 2017 | 1.570 | 1.590 | 1.500 | 1.580 | 2,225 | -0.03(-1.86%) |
Feb 24, 2017 | 1.607 | 1.610 | 1.555 | 1.610 | 5,872 | -0.03(-1.83%) |
Feb 22, 2017 | 1.640 | 1.640 | 1.640 | 15 | -0.02(-1.20%) | |
Feb 21, 2017 | 1.720 | 1.730 | 1.660 | 1.660 | 11,125 | -0.05(-2.92%) |
Feb 17, 2017 | 1.710 | 1.710 | 1.710 | 0 | -0.05(-2.84%) | |
Feb 16, 2017 | 1.750 | 1.760 | 1.750 | 1.760 | 9,147 | +0.01(+0.57%) |
Feb 15, 2017 | 1.770 | 1.770 | 1.750 | 1.750 | 1,050 | -0.05(-2.78%) |
Feb 14, 2017 | 1.818 | 1.830 | 1.750 | 1.800 | 5,150 | -0.02(-1.10%) |
Feb 13, 2017 | 1.830 | 1.830 | 1.760 | 1.820 | 3,265 | +0.04(+2.25%) |
Feb 10, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 121 | -0.02(-1.11%) |
Feb 09, 2017 | 1.785 | 1.800 | 1.750 | 1.800 | 11,417 | +0.11(+6.51%) |
Feb 08, 2017 | 1.720 | 1.720 | 1.690 | 1.690 | 2,000 | -0.08(-4.52%) |
Feb 07, 2017 | 1.760 | 1.770 | 1.760 | 1.770 | 9,500 | +0.02(+1.14%) |
Feb 06, 2017 | 1.738 | 1.750 | 1.738 | 1.750 | 960 | +0.05(+2.94%) |
Feb 03, 2017 | 1.690 | 1.700 | 1.690 | 1.700 | 2,101 | -0.05(-2.86%) |
Feb 02, 2017 | 1.740 | 1.750 | 1.730 | 1.750 | 6,656 | +0.03(+1.74%) |