Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.168 | 1.189 | 1.122 | 1.122 | 34,696 | -0.02(-1.36%) |
Apr 27, 2017 | 1.163 | 1.199 | 1.137 | 1.137 | 32,982 | -0.04(-3.08%) |
Apr 26, 2017 | 1.179 | 1.225 | 1.153 | 1.173 | 36,948 | +0.00(+0.00%) |
Apr 25, 2017 | 1.173 | 1.179 | 1.153 | 1.173 | 32,085 | +0.01(+0.89%) |
Apr 24, 2017 | 1.148 | 1.179 | 1.142 | 1.163 | 100,636 | +0.01(+0.90%) |
Apr 21, 2017 | 1.148 | 1.163 | 1.148 | 1.153 | 54,125 | +0.01(+0.45%) |
Apr 20, 2017 | 1.168 | 1.168 | 1.142 | 1.148 | 62,991 | +0.00(+0.00%) |
Apr 19, 2017 | 1.148 | 1.168 | 1.137 | 1.148 | 690,826 | -0.01(-0.45%) |
Apr 18, 2017 | 1.148 | 1.189 | 1.142 | 1.153 | 57,998 | +0.01(+0.45%) |
Apr 17, 2017 | 1.148 | 1.163 | 1.137 | 1.148 | 132,797 | -0.01(-0.45%) |
Apr 13, 2017 | 1.142 | 1.158 | 1.122 | 1.153 | 34,257 | +0.01(+0.45%) |
Apr 12, 2017 | 1.156 | 1.166 | 1.148 | 1.148 | 42,079 | +0.00(+0.00%) |
Apr 11, 2017 | 1.163 | 1.184 | 1.127 | 1.148 | 158,840 | +0.00(+0.00%) |
Apr 10, 2017 | 1.141 | 1.163 | 1.135 | 1.148 | 72,664 | +0.00(+0.00%) |
Apr 07, 2017 | 1.132 | 1.148 | 1.132 | 1.148 | 41,218 | +0.02(+1.37%) |
Apr 06, 2017 | 1.117 | 1.148 | 1.117 | 1.132 | 31,941 | +0.00(+0.00%) |
Apr 05, 2017 | 1.142 | 1.148 | 1.132 | 1.132 | 106,525 | -0.01(-0.91%) |
Apr 04, 2017 | 1.116 | 1.148 | 1.114 | 1.142 | 78,365 | +0.02(+1.84%) |
Apr 03, 2017 | 1.127 | 1.137 | 1.117 | 1.122 | 71,370 | -0.01(-1.14%) |
Mar 31, 2017 | 1.144 | 1.166 | 1.122 | 1.135 | 337,440 | -0.02(-1.57%) |
Mar 30, 2017 | 1.148 | 1.158 | 1.132 | 1.153 | 31,214 | +0.01(+0.91%) |
Mar 29, 2017 | 1.142 | 1.148 | 1.132 | 1.142 | 60,204 | +0.01(+0.45%) |
Mar 28, 2017 | 1.127 | 1.158 | 1.121 | 1.137 | 244,410 | +0.03(+2.33%) |
Mar 27, 2017 | 1.091 | 1.137 | 1.091 | 1.111 | 596,759 | +0.01(+0.94%) |
Mar 24, 2017 | 1.084 | 1.106 | 1.080 | 1.101 | 484,202 | +0.03(+2.90%) |
Mar 23, 2017 | 1.070 | 1.086 | 1.060 | 1.070 | 148,155 | +0.00(+0.00%) |
Mar 22, 2017 | 1.060 | 1.075 | 1.049 | 1.070 | 90,207 | -0.01(-0.48%) |
Mar 21, 2017 | 1.075 | 1.086 | 1.059 | 1.075 | 88,545 | +0.02(+1.46%) |
Mar 20, 2017 | 1.049 | 1.096 | 1.049 | 1.060 | 93,494 | +0.00(+0.00%) |
Mar 17, 2017 | 1.082 | 1.082 | 1.044 | 1.060 | 20,318 | -0.02(-1.91%) |
Mar 16, 2017 | 1.063 | 1.101 | 1.034 | 1.080 | 128,721 | +0.04(+3.98%) |
Mar 15, 2017 | 1.075 | 1.075 | 1.034 | 1.039 | 105,929 | -0.03(-2.90%) |
Mar 14, 2017 | 1.066 | 1.080 | 1.044 | 1.070 | 21,595 | +0.01(+0.49%) |
Mar 13, 2017 | 1.060 | 1.086 | 1.060 | 1.065 | 47,660 | -0.01(-0.96%) |
Mar 10, 2017 | 1.091 | 1.101 | 1.060 | 1.075 | 30,835 | -0.02(-1.89%) |
Mar 09, 2017 | 1.075 | 1.101 | 1.046 | 1.096 | 124,844 | +0.01(+0.96%) |
Mar 08, 2017 | 1.044 | 1.086 | 0.9770 | 1.086 | 255,664 | +0.03(+2.94%) |
Mar 07, 2017 | 1.080 | 1.080 | 1.013 | 1.054 | 264,540 | -0.03(-2.39%) |
Mar 06, 2017 | 1.086 | 1.096 | 1.060 | 1.080 | 144,524 | -0.02(-1.88%) |
Mar 03, 2017 | 1.122 | 1.153 | 1.091 | 1.101 | 117,659 | -0.01(-0.93%) |
Mar 02, 2017 | 1.106 | 1.166 | 1.101 | 1.111 | 326,110 | -0.01(-0.46%) |
Mar 01, 2017 | 1.122 | 1.137 | 1.096 | 1.117 | 131,735 | -0.01(-0.46%) |
Feb 28, 2017 | 1.163 | 1.168 | 1.106 | 1.122 | 102,600 | -0.05(-3.98%) |
Feb 27, 2017 | 1.127 | 1.168 | 1.127 | 1.168 | 114,107 | +0.05(+4.15%) |
Feb 24, 2017 | 1.091 | 1.122 | 1.086 | 1.122 | 377,030 | +0.04(+3.33%) |
Feb 23, 2017 | 1.111 | 1.111 | 1.081 | 1.086 | 69,530 | -0.02(-1.41%) |
Feb 22, 2017 | 1.114 | 1.117 | 1.091 | 1.101 | 147,997 | -0.02(-1.39%) |
Feb 21, 2017 | 1.132 | 1.137 | 1.103 | 1.117 | 111,559 | +0.00(+0.00%) |
Feb 17, 2017 | 1.117 | 1.117 | 1.117 | 0 | -0.02(-1.37%) | |
Feb 16, 2017 | 1.111 | 1.158 | 1.034 | 1.132 | 129,518 | -0.02(-1.35%) |
Feb 15, 2017 | 1.142 | 1.153 | 1.122 | 1.148 | 312,314 | +0.01(+0.45%) |
Feb 14, 2017 | 1.186 | 1.186 | 1.117 | 1.142 | 160,312 | -0.03(-2.64%) |
Feb 13, 2017 | 1.199 | 1.199 | 1.148 | 1.173 | 90,936 | -0.02(-1.30%) |
Feb 10, 2017 | 1.194 | 1.199 | 1.173 | 1.189 | 75,562 | +0.01(+0.44%) |
Feb 09, 2017 | 1.168 | 1.204 | 1.163 | 1.184 | 91,455 | +0.01(+0.44%) |
Feb 08, 2017 | 1.199 | 1.215 | 1.168 | 1.179 | 69,232 | -0.01(-0.87%) |
Feb 07, 2017 | 1.210 | 1.220 | 1.189 | 1.189 | 260,684 | +0.00(+0.00%) |
Feb 06, 2017 | 1.179 | 1.204 | 1.153 | 1.189 | 402,299 | +0.01(+0.88%) |
Feb 03, 2017 | 1.220 | 1.241 | 1.158 | 1.179 | 213,271 | -0.02(-1.72%) |
Feb 02, 2017 | 1.194 | 1.199 | 1.153 | 1.199 | 59,486 | +0.01(+0.87%) |