Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.366 | 1.433 | 1.286 | 1.381 | 178,698 | -0.01(-1.07%) |
Apr 27, 2017 | 1.515 | 1.515 | 1.209 | 1.396 | 447,802 | -0.17(-10.95%) |
Apr 26, 2017 | 1.582 | 1.585 | 1.560 | 1.567 | 81,415 | -0.01(-0.47%) |
Apr 25, 2017 | 1.537 | 1.575 | 1.537 | 1.575 | 97,314 | +0.01(+0.96%) |
Apr 24, 2017 | 1.552 | 1.567 | 1.550 | 1.560 | 172,123 | -0.01(-0.95%) |
Apr 21, 2017 | 1.582 | 1.627 | 1.545 | 1.575 | 181,252 | -0.01(-0.47%) |
Apr 20, 2017 | 1.575 | 1.582 | 1.528 | 1.582 | 84,153 | +0.04(+2.91%) |
Apr 19, 2017 | 1.649 | 1.649 | 1.530 | 1.537 | 189,638 | -0.11(-6.79%) |
Apr 18, 2017 | 1.508 | 1.664 | 1.493 | 1.649 | 439,921 | +0.15(+9.95%) |
Apr 17, 2017 | 1.508 | 1.550 | 1.448 | 1.500 | 253,138 | +0.02(+1.52%) |
Apr 13, 2017 | 1.515 | 1.530 | 1.425 | 1.478 | 222,414 | -0.02(-1.50%) |
Apr 12, 2017 | 1.530 | 1.537 | 1.485 | 1.500 | 78,142 | -0.02(-1.47%) |
Apr 11, 2017 | 1.508 | 1.552 | 1.479 | 1.522 | 137,633 | +0.02(+1.29%) |
Apr 10, 2017 | 1.478 | 1.522 | 1.470 | 1.503 | 171,228 | +0.03(+1.72%) |
Apr 07, 2017 | 1.478 | 1.567 | 1.455 | 1.478 | 323,076 | +0.00(+0.00%) |
Apr 06, 2017 | 1.448 | 1.478 | 1.433 | 1.478 | 147,220 | +0.03(+2.06%) |
Apr 05, 2017 | 1.463 | 1.463 | 1.418 | 1.448 | 227,702 | -0.00(-0.20%) |
Apr 04, 2017 | 1.384 | 1.473 | 1.362 | 1.451 | 401,430 | +0.07(+4.79%) |
Apr 03, 2017 | 1.399 | 1.421 | 1.355 | 1.384 | 231,931 | +0.00(+0.00%) |
Mar 31, 2017 | 1.392 | 1.465 | 1.325 | 1.384 | 301,603 | -0.00(-0.01%) |
Mar 30, 2017 | 1.436 | 1.465 | 1.384 | 1.384 | 291,886 | -0.04(-2.59%) |
Mar 29, 2017 | 1.377 | 1.458 | 1.289 | 1.421 | 623,639 | +0.24(+20.63%) |
Mar 28, 2017 | 1.127 | 1.252 | 1.112 | 1.178 | 218,941 | +0.04(+3.23%) |
Mar 27, 2017 | 1.119 | 1.156 | 1.105 | 1.141 | 50,251 | +0.00(+0.00%) |
Mar 24, 2017 | 1.112 | 1.171 | 1.112 | 1.141 | 62,778 | +0.04(+3.19%) |
Mar 23, 2017 | 1.097 | 1.141 | 1.097 | 1.106 | 56,430 | +0.01(+0.81%) |
Mar 22, 2017 | 1.112 | 1.186 | 1.080 | 1.097 | 267,399 | -0.01(-1.32%) |
Mar 21, 2017 | 1.141 | 1.160 | 1.088 | 1.112 | 67,956 | -0.04(-3.20%) |
Mar 20, 2017 | 1.134 | 1.172 | 1.097 | 1.149 | 99,439 | +0.01(+1.30%) |
Mar 17, 2017 | 1.178 | 1.186 | 1.112 | 1.134 | 108,154 | -0.04(-3.75%) |
Mar 16, 2017 | 1.171 | 1.186 | 1.134 | 1.178 | 180,727 | +0.06(+5.26%) |
Mar 15, 2017 | 1.090 | 1.186 | 1.082 | 1.119 | 211,518 | +0.04(+4.12%) |
Mar 14, 2017 | 1.119 | 1.127 | 1.046 | 1.075 | 219,199 | -0.04(-3.95%) |
Mar 13, 2017 | 1.156 | 1.215 | 1.112 | 1.119 | 91,728 | -0.04(-3.19%) |
Mar 10, 2017 | 1.178 | 1.200 | 1.141 | 1.156 | 196,576 | -0.01(-1.25%) |
Mar 09, 2017 | 1.325 | 1.325 | 1.149 | 1.171 | 554,340 | -0.15(-11.67%) |
Mar 08, 2017 | 1.362 | 1.384 | 1.318 | 1.325 | 285,333 | -0.05(-3.74%) |
Mar 07, 2017 | 1.377 | 1.421 | 1.377 | 1.377 | 115,141 | -0.01(-0.80%) |
Mar 06, 2017 | 1.418 | 1.454 | 1.373 | 1.388 | 235,187 | -0.04(-3.08%) |
Mar 03, 2017 | 1.440 | 1.462 | 1.432 | 1.432 | 161,855 | -0.01(-0.51%) |
Mar 02, 2017 | 1.440 | 1.462 | 1.432 | 1.440 | 164,000 | -0.01(-0.51%) |
Mar 01, 2017 | 1.454 | 1.469 | 1.432 | 1.447 | 219,262 | +0.01(+0.51%) |
Feb 28, 2017 | 1.462 | 1.498 | 1.403 | 1.440 | 510,128 | +0.01(+1.03%) |
Feb 27, 2017 | 1.410 | 1.469 | 1.381 | 1.425 | 318,770 | +0.01(+1.04%) |
Feb 24, 2017 | 1.373 | 1.424 | 1.322 | 1.410 | 478,913 | +0.10(+7.87%) |
Feb 23, 2017 | 1.307 | 1.359 | 1.285 | 1.307 | 308,464 | +0.01(+0.56%) |
Feb 22, 2017 | 1.278 | 1.300 | 1.263 | 1.300 | 108,553 | +0.01(+1.15%) |
Feb 21, 2017 | 1.256 | 1.316 | 1.249 | 1.285 | 258,023 | +0.03(+2.33%) |
Feb 17, 2017 | 1.256 | 1.256 | 1.256 | 0 | +0.02(+1.79%) | |
Feb 16, 2017 | 1.256 | 1.256 | 1.212 | 1.234 | 118,183 | -0.04(-2.89%) |
Feb 15, 2017 | 1.271 | 1.285 | 1.249 | 1.271 | 168,508 | +0.00(+0.00%) |
Feb 14, 2017 | 1.234 | 1.278 | 1.212 | 1.271 | 288,457 | +0.06(+4.85%) |
Feb 13, 2017 | 1.190 | 1.227 | 1.175 | 1.212 | 106,966 | +0.03(+2.48%) |
Feb 10, 2017 | 1.153 | 1.197 | 1.116 | 1.183 | 185,252 | +0.03(+2.22%) |
Feb 09, 2017 | 1.094 | 1.190 | 1.094 | 1.157 | 118,213 | +0.06(+5.70%) |
Feb 08, 2017 | 1.065 | 1.102 | 1.043 | 1.094 | 144,302 | +0.01(+1.36%) |
Feb 07, 2017 | 1.072 | 1.087 | 1.058 | 1.080 | 94,710 | +0.01(+0.68%) |
Feb 06, 2017 | 1.138 | 1.153 | 1.065 | 1.072 | 313,544 | -0.07(-6.41%) |
Feb 03, 2017 | 1.175 | 1.212 | 1.131 | 1.146 | 584,333 | -0.02(-1.89%) |
Feb 02, 2017 | 1.219 | 1.359 | 1.146 | 1.168 | 1,670,695 | +0.07(+6.00%) |