Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.270 | 1.310 | 1.220 | 1.230 | 187,992 | -0.02(-1.60%) |
Apr 27, 2017 | 1.250 | 1.260 | 1.230 | 1.250 | 950,719 | +0.01(+0.81%) |
Apr 26, 2017 | 1.230 | 1.270 | 1.210 | 1.240 | 90,563 | +0.00(+0.00%) |
Apr 25, 2017 | 1.290 | 1.290 | 1.230 | 1.240 | 43,513 | -0.05(-3.88%) |
Apr 24, 2017 | 1.200 | 1.300 | 1.200 | 1.290 | 369,573 | +0.08(+6.61%) |
Apr 21, 2017 | 1.230 | 1.280 | 1.210 | 1.210 | 403,090 | -0.06(-4.72%) |
Apr 20, 2017 | 1.220 | 1.290 | 1.220 | 1.270 | 113,528 | +0.04(+3.25%) |
Apr 19, 2017 | 1.260 | 1.260 | 1.200 | 1.230 | 268,776 | -0.04(-3.15%) |
Apr 18, 2017 | 1.290 | 1.300 | 1.250 | 1.270 | 282,818 | -0.03(-2.31%) |
Apr 17, 2017 | 1.320 | 1.330 | 1.260 | 1.300 | 90,203 | -0.04(-2.99%) |
Apr 13, 2017 | 1.350 | 1.370 | 1.320 | 1.340 | 92,898 | -0.03(-2.19%) |
Apr 12, 2017 | 1.360 | 1.380 | 1.360 | 1.370 | 90,320 | +0.01(+0.74%) |
Apr 11, 2017 | 1.360 | 1.380 | 1.320 | 1.360 | 335,246 | +0.00(+0.00%) |
Apr 10, 2017 | 1.390 | 1.390 | 1.340 | 1.360 | 178,142 | -0.02(-1.81%) |
Apr 07, 2017 | 1.400 | 1.420 | 1.360 | 1.385 | 117,408 | -0.00(-0.36%) |
Apr 06, 2017 | 1.400 | 1.400 | 1.370 | 1.390 | 148,941 | -0.04(-2.80%) |
Apr 05, 2017 | 1.410 | 1.440 | 1.400 | 1.430 | 165,476 | +0.02(+1.42%) |
Apr 04, 2017 | 1.440 | 1.460 | 1.400 | 1.410 | 212,317 | -0.03(-2.08%) |
Apr 03, 2017 | 1.420 | 1.440 | 1.400 | 1.440 | 247,065 | +0.03(+2.13%) |
Mar 31, 2017 | 1.390 | 1.430 | 1.350 | 1.410 | 213,332 | +0.04(+2.92%) |
Mar 30, 2017 | 1.330 | 1.430 | 1.300 | 1.370 | 782,383 | +0.03(+2.24%) |
Mar 29, 2017 | 1.320 | 1.360 | 1.320 | 1.340 | 329,020 | +0.01(+0.75%) |
Mar 28, 2017 | 1.310 | 1.360 | 1.310 | 1.330 | 877,425 | +0.00(+0.00%) |
Mar 27, 2017 | 1.330 | 1.360 | 1.330 | 1.330 | 121,984 | +0.01(+0.76%) |
Mar 24, 2017 | 1.350 | 1.350 | 1.320 | 1.320 | 11,568 | -0.01(-0.75%) |
Mar 23, 2017 | 1.320 | 1.350 | 1.310 | 1.330 | 163,907 | -0.01(-0.75%) |
Mar 22, 2017 | 1.320 | 1.370 | 1.300 | 1.340 | 100,680 | -0.01(-0.74%) |
Mar 21, 2017 | 1.270 | 1.370 | 1.270 | 1.350 | 210,139 | +0.06(+4.65%) |
Mar 20, 2017 | 1.270 | 1.300 | 1.270 | 1.290 | 69,125 | +0.03(+2.38%) |
Mar 17, 2017 | 1.300 | 1.340 | 1.250 | 1.260 | 303,061 | -0.04(-3.08%) |
Mar 16, 2017 | 1.320 | 1.340 | 1.280 | 1.300 | 192,913 | -0.01(-0.76%) |
Mar 15, 2017 | 1.210 | 1.320 | 1.210 | 1.310 | 252,091 | +0.08(+6.50%) |
Mar 14, 2017 | 1.260 | 1.280 | 1.230 | 1.230 | 86,408 | -0.03(-2.38%) |
Mar 13, 2017 | 1.260 | 1.300 | 1.240 | 1.260 | 143,428 | -0.01(-0.79%) |
Mar 10, 2017 | 1.250 | 1.280 | 1.230 | 1.270 | 122,748 | -0.01(-0.78%) |
Mar 09, 2017 | 1.250 | 1.320 | 1.250 | 1.280 | 261,070 | +0.00(+0.00%) |
Mar 08, 2017 | 1.200 | 1.310 | 1.200 | 1.280 | 615,370 | +0.08(+6.67%) |
Mar 07, 2017 | 1.210 | 1.260 | 1.180 | 1.200 | 259,560 | -0.03(-2.44%) |
Mar 06, 2017 | 1.270 | 1.280 | 1.220 | 1.230 | 47,099 | -0.03(-2.38%) |
Mar 03, 2017 | 1.230 | 1.270 | 1.200 | 1.260 | 82,526 | +0.06(+5.00%) |
Mar 02, 2017 | 1.260 | 1.290 | 1.200 | 1.200 | 81,448 | -0.08(-6.25%) |
Mar 01, 2017 | 1.210 | 1.300 | 1.200 | 1.280 | 302,454 | +0.05(+4.07%) |
Feb 28, 2017 | 1.270 | 1.310 | 1.200 | 1.230 | 454,778 | -0.01(-0.81%) |
Feb 27, 2017 | 1.300 | 1.320 | 1.240 | 1.240 | 261,135 | -0.05(-3.88%) |
Feb 24, 2017 | 1.320 | 1.350 | 1.290 | 1.290 | 171,291 | -0.04(-3.01%) |
Feb 23, 2017 | 1.360 | 1.370 | 1.330 | 1.330 | 237,427 | +0.00(+0.00%) |
Feb 22, 2017 | 1.390 | 1.390 | 1.310 | 1.330 | 99,982 | -0.05(-3.62%) |
Feb 21, 2017 | 1.350 | 1.400 | 1.350 | 1.380 | 184,936 | -0.01(-0.72%) |
Feb 17, 2017 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) | |
Feb 16, 2017 | 1.380 | 1.400 | 1.360 | 1.380 | 504,186 | -0.01(-0.72%) |
Feb 15, 2017 | 1.400 | 1.410 | 1.370 | 1.390 | 224,198 | -0.04(-2.80%) |
Feb 14, 2017 | 1.430 | 1.440 | 1.380 | 1.430 | 194,049 | +0.02(+1.42%) |
Feb 13, 2017 | 1.450 | 1.500 | 1.400 | 1.410 | 388,355 | -0.02(-1.40%) |
Feb 10, 2017 | 1.430 | 1.470 | 1.410 | 1.430 | 257,791 | +0.00(+0.00%) |
Feb 09, 2017 | 1.510 | 1.530 | 1.430 | 1.430 | 291,332 | -0.08(-5.30%) |
Feb 08, 2017 | 1.490 | 1.510 | 1.480 | 1.510 | 4,134,117 | +0.03(+2.03%) |
Feb 07, 2017 | 1.420 | 1.500 | 1.410 | 1.480 | 813,102 | +0.07(+4.96%) |
Feb 06, 2017 | 1.360 | 1.410 | 1.350 | 1.410 | 378,467 | +0.05(+3.68%) |
Feb 03, 2017 | 1.350 | 1.360 | 1.310 | 1.360 | 268,542 | +0.01(+0.74%) |
Feb 02, 2017 | 1.340 | 1.390 | 1.315 | 1.350 | 492,259 | +0.02(+1.50%) |