Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.960 | 1.960 | 1.863 | 1.872 | 613,499 | -0.10(-4.91%) |
Apr 27, 2017 | 1.907 | 1.978 | 1.890 | 1.969 | 360,509 | +0.06(+3.23%) |
Apr 26, 2017 | 1.899 | 1.978 | 1.863 | 1.907 | 485,241 | +0.01(+0.46%) |
Apr 25, 2017 | 1.986 | 1.986 | 1.899 | 1.899 | 356,359 | -0.07(-3.57%) |
Apr 24, 2017 | 1.925 | 2.013 | 1.784 | 1.969 | 824,011 | +0.07(+3.70%) |
Apr 21, 2017 | 1.863 | 1.978 | 1.846 | 1.899 | 628,385 | +0.03(+1.41%) |
Apr 20, 2017 | 1.951 | 1.960 | 1.855 | 1.872 | 723,415 | -0.07(-3.62%) |
Apr 19, 2017 | 1.960 | 2.022 | 1.916 | 1.943 | 439,507 | -0.02(-0.90%) |
Apr 18, 2017 | 1.986 | 1.986 | 1.863 | 1.960 | 857,699 | -0.07(-3.46%) |
Apr 17, 2017 | 2.145 | 2.145 | 1.916 | 2.030 | 847,991 | -0.11(-4.94%) |
Apr 13, 2017 | 2.048 | 2.224 | 2.048 | 2.136 | 1,142,066 | +0.08(+3.85%) |
Apr 12, 2017 | 2.145 | 2.189 | 2.039 | 2.057 | 641,909 | -0.09(-4.10%) |
Apr 11, 2017 | 2.285 | 2.285 | 2.101 | 2.145 | 860,386 | -0.11(-5.06%) |
Apr 10, 2017 | 2.206 | 2.285 | 2.127 | 2.259 | 1,108,864 | +0.05(+2.39%) |
Apr 07, 2017 | 2.197 | 2.241 | 2.030 | 2.206 | 1,477,858 | +0.09(+4.15%) |
Apr 06, 2017 | 1.837 | 2.140 | 1.821 | 2.118 | 2,509,407 | +0.29(+15.87%) |
Apr 05, 2017 | 1.916 | 1.969 | 1.819 | 1.828 | 1,051,937 | -0.08(-4.15%) |
Apr 04, 2017 | 1.890 | 1.916 | 1.846 | 1.907 | 829,679 | +0.03(+1.40%) |
Apr 03, 2017 | 1.943 | 1.979 | 1.828 | 1.881 | 1,177,610 | -0.05(-2.73%) |
Mar 31, 2017 | 1.978 | 2.057 | 1.881 | 1.934 | 1,409,710 | -0.11(-5.17%) |
Mar 30, 2017 | 2.171 | 2.241 | 2.013 | 2.039 | 2,419,628 | -0.06(-2.93%) |
Mar 29, 2017 | 1.951 | 2.202 | 1.899 | 2.101 | 3,748,017 | +0.24(+12.74%) |
Mar 28, 2017 | 1.819 | 1.978 | 1.811 | 1.863 | 3,863,734 | +0.20(+12.17%) |
Mar 27, 2017 | 1.661 | 1.679 | 1.582 | 1.661 | 508,106 | +0.05(+3.28%) |
Mar 24, 2017 | 1.582 | 1.679 | 1.556 | 1.609 | 1,232,012 | +0.05(+3.39%) |
Mar 23, 2017 | 1.424 | 1.565 | 1.406 | 1.556 | 347,279 | +0.12(+8.59%) |
Mar 22, 2017 | 1.424 | 1.503 | 1.406 | 1.433 | 325,946 | +0.01(+0.62%) |
Mar 21, 2017 | 1.644 | 1.652 | 1.415 | 1.424 | 885,263 | -0.21(-12.90%) |
Mar 20, 2017 | 1.661 | 1.670 | 1.592 | 1.635 | 333,225 | -0.04(-2.10%) |
Mar 17, 2017 | 1.538 | 1.670 | 1.521 | 1.670 | 1,012,689 | +0.15(+9.83%) |
Mar 16, 2017 | 1.512 | 1.565 | 1.503 | 1.521 | 671,031 | +0.01(+0.58%) |
Mar 15, 2017 | 1.485 | 1.547 | 1.485 | 1.512 | 815,486 | +0.05(+3.61%) |
Mar 14, 2017 | 1.503 | 1.521 | 1.424 | 1.459 | 382,654 | -0.04(-2.35%) |
Mar 13, 2017 | 1.459 | 1.547 | 1.415 | 1.494 | 787,540 | +0.09(+6.25%) |
Mar 10, 2017 | 1.415 | 1.415 | 1.336 | 1.406 | 604,353 | +0.01(+0.63%) |
Mar 09, 2017 | 1.459 | 1.459 | 1.336 | 1.398 | 310,112 | -0.03(-1.85%) |
Mar 08, 2017 | 1.406 | 1.450 | 1.380 | 1.424 | 384,994 | +0.05(+3.85%) |
Mar 07, 2017 | 1.494 | 1.494 | 1.301 | 1.371 | 578,454 | -0.07(-4.88%) |
Mar 06, 2017 | 1.327 | 1.481 | 1.327 | 1.442 | 1,432,999 | +0.09(+6.49%) |
Mar 03, 2017 | 1.354 | 1.367 | 1.327 | 1.354 | 349,500 | +0.03(+1.99%) |
Mar 02, 2017 | 1.310 | 1.354 | 1.275 | 1.327 | 1,010,191 | +0.01(+0.67%) |
Mar 01, 2017 | 1.274 | 1.318 | 1.261 | 1.318 | 785,240 | +0.08(+6.38%) |
Feb 28, 2017 | 1.231 | 1.257 | 1.195 | 1.239 | 674,609 | +0.03(+2.17%) |
Feb 27, 2017 | 1.187 | 1.257 | 1.178 | 1.213 | 447,200 | +0.04(+2.99%) |
Feb 24, 2017 | 1.248 | 1.274 | 1.178 | 1.178 | 842,702 | -0.03(-2.19%) |
Feb 23, 2017 | 1.231 | 1.248 | 1.178 | 1.204 | 567,678 | +0.02(+1.48%) |
Feb 22, 2017 | 1.213 | 1.274 | 1.178 | 1.187 | 646,789 | +0.00(+0.00%) |
Feb 21, 2017 | 1.169 | 1.239 | 1.160 | 1.187 | 724,770 | +0.04(+3.85%) |
Feb 17, 2017 | 1.143 | 1.143 | 1.143 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.178 | 1.204 | 1.081 | 1.099 | 932,857 | -0.06(-5.30%) |
Feb 15, 2017 | 1.213 | 1.221 | 1.134 | 1.160 | 755,194 | -0.04(-3.65%) |
Feb 14, 2017 | 1.213 | 1.283 | 1.178 | 1.204 | 401,393 | +0.01(+0.74%) |
Feb 13, 2017 | 1.283 | 1.318 | 1.178 | 1.195 | 494,109 | -0.08(-6.21%) |
Feb 10, 2017 | 1.283 | 1.318 | 1.257 | 1.274 | 397,120 | +0.01(+0.69%) |
Feb 09, 2017 | 1.327 | 1.345 | 1.266 | 1.266 | 189,478 | -0.04(-3.36%) |
Feb 08, 2017 | 1.248 | 1.398 | 1.248 | 1.310 | 325,340 | +0.05(+4.20%) |
Feb 07, 2017 | 1.301 | 1.362 | 1.257 | 1.257 | 323,127 | -0.04(-2.72%) |
Feb 06, 2017 | 1.318 | 1.354 | 1.284 | 1.292 | 349,475 | -0.03(-2.00%) |
Feb 03, 2017 | 1.292 | 1.318 | 1.266 | 1.318 | 207,663 | +0.04(+2.74%) |
Feb 02, 2017 | 1.310 | 1.310 | 1.248 | 1.283 | 112,821 | -0.04(-2.67%) |