Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.532 | 1.557 | 1.522 | 1.538 | 2,722,882 | +0.01(+0.84%) |
Apr 27, 2017 | 1.576 | 1.589 | 1.493 | 1.525 | 3,639,686 | -0.06(-4.02%) |
Apr 26, 2017 | 1.525 | 1.595 | 1.519 | 1.589 | 3,819,692 | +0.06(+4.18%) |
Apr 25, 2017 | 1.487 | 1.532 | 1.474 | 1.525 | 3,235,714 | +0.03(+1.70%) |
Apr 24, 2017 | 1.532 | 1.532 | 1.493 | 1.500 | 3,688,443 | +0.03(+1.73%) |
Apr 21, 2017 | 1.493 | 1.506 | 1.468 | 1.474 | 1,517,433 | -0.02(-1.28%) |
Apr 20, 2017 | 1.461 | 1.493 | 1.430 | 1.493 | 4,306,979 | +0.06(+4.46%) |
Apr 19, 2017 | 1.519 | 1.532 | 1.423 | 1.430 | 2,811,211 | -0.06(-3.86%) |
Apr 18, 2017 | 1.538 | 1.557 | 1.487 | 1.487 | 3,059,901 | -0.07(-4.51%) |
Apr 17, 2017 | 1.519 | 1.564 | 1.500 | 1.557 | 2,659,275 | +0.06(+4.27%) |
Apr 13, 2017 | 1.570 | 1.595 | 1.481 | 1.493 | 3,301,480 | -0.07(-4.49%) |
Apr 12, 2017 | 1.653 | 1.653 | 1.557 | 1.564 | 3,369,109 | -0.14(-8.24%) |
Apr 11, 2017 | 1.704 | 1.717 | 1.629 | 1.704 | 4,384,066 | -0.01(-0.37%) |
Apr 10, 2017 | 1.793 | 1.793 | 1.710 | 1.710 | 1,816,598 | -0.05(-2.90%) |
Apr 07, 2017 | 1.717 | 1.819 | 1.704 | 1.761 | 4,539,112 | +0.03(+1.47%) |
Apr 06, 2017 | 1.806 | 1.812 | 1.729 | 1.736 | 3,235,986 | -0.07(-3.89%) |
Apr 05, 2017 | 1.959 | 1.959 | 1.793 | 1.806 | 4,060,484 | -0.10(-5.35%) |
Apr 04, 2017 | 1.838 | 1.908 | 1.832 | 1.908 | 3,231,802 | +0.07(+3.82%) |
Apr 03, 2017 | 1.876 | 1.883 | 1.819 | 1.838 | 4,832,037 | -0.03(-1.37%) |
Mar 31, 2017 | 1.832 | 1.902 | 1.806 | 1.863 | 5,074,487 | +0.00(+0.00%) |
Mar 30, 2017 | 1.934 | 1.959 | 1.848 | 1.863 | 4,739,344 | -0.11(-5.50%) |
Mar 29, 2017 | 1.946 | 1.985 | 1.934 | 1.972 | 3,067,331 | +0.00(+0.00%) |
Mar 28, 2017 | 2.036 | 2.055 | 1.953 | 1.972 | 4,560,296 | -0.08(-3.74%) |
Mar 27, 2017 | 1.934 | 2.055 | 1.902 | 2.049 | 3,004,840 | +0.05(+2.56%) |
Mar 24, 2017 | 2.004 | 2.023 | 1.978 | 1.998 | 2,070,971 | +0.02(+0.97%) |
Mar 23, 2017 | 2.029 | 2.061 | 1.966 | 1.978 | 2,658,555 | -0.06(-3.13%) |
Mar 22, 2017 | 1.985 | 2.061 | 1.953 | 2.042 | 3,116,342 | -0.01(-0.31%) |
Mar 21, 2017 | 2.246 | 2.266 | 2.029 | 2.049 | 5,240,314 | -0.21(-9.32%) |
Mar 20, 2017 | 2.119 | 2.266 | 2.112 | 2.259 | 3,833,218 | +0.10(+4.73%) |
Mar 17, 2017 | 2.278 | 2.304 | 2.144 | 2.157 | 4,634,445 | -0.11(-5.06%) |
Mar 16, 2017 | 2.317 | 2.326 | 2.234 | 2.272 | 3,052,828 | -0.05(-2.20%) |
Mar 15, 2017 | 2.170 | 2.329 | 2.132 | 2.323 | 5,310,141 | +0.17(+7.69%) |
Mar 14, 2017 | 2.163 | 2.208 | 2.132 | 2.157 | 3,232,879 | -0.06(-2.87%) |
Mar 13, 2017 | 2.176 | 2.227 | 2.138 | 2.221 | 4,139,041 | +0.06(+2.96%) |
Mar 10, 2017 | 2.132 | 2.176 | 2.042 | 2.157 | 4,620,167 | +0.08(+3.68%) |
Mar 09, 2017 | 2.132 | 2.167 | 2.049 | 2.080 | 4,018,225 | -0.03(-1.21%) |
Mar 08, 2017 | 2.259 | 2.266 | 2.106 | 2.106 | 3,492,758 | -0.19(-8.08%) |
Mar 07, 2017 | 2.380 | 2.387 | 2.278 | 2.291 | 4,103,752 | -0.04(-1.64%) |
Mar 06, 2017 | 2.387 | 2.406 | 2.310 | 2.329 | 5,098,331 | -0.10(-4.20%) |
Mar 03, 2017 | 2.374 | 2.444 | 2.329 | 2.431 | 2,373,460 | +0.08(+3.53%) |
Mar 02, 2017 | 2.431 | 2.470 | 2.336 | 2.349 | 5,766,838 | -0.13(-5.40%) |
Mar 01, 2017 | 2.489 | 2.508 | 2.419 | 2.483 | 4,168,429 | +0.07(+2.91%) |
Feb 28, 2017 | 2.476 | 2.476 | 2.374 | 2.412 | 2,173,324 | -0.10(-3.82%) |
Feb 27, 2017 | 2.451 | 2.527 | 2.435 | 2.508 | 1,660,049 | +0.07(+2.88%) |
Feb 24, 2017 | 2.438 | 2.505 | 2.431 | 2.438 | 2,812,707 | -0.04(-1.80%) |
Feb 23, 2017 | 2.623 | 2.636 | 2.463 | 2.483 | 4,918,200 | -0.11(-4.19%) |
Feb 22, 2017 | 2.553 | 2.597 | 2.540 | 2.591 | 1,670,154 | -0.02(-0.73%) |
Feb 21, 2017 | 2.597 | 2.623 | 2.534 | 2.610 | 2,551,407 | +0.07(+2.76%) |
Feb 17, 2017 | 2.540 | 2.540 | 2.540 | 0 | -0.03(-1.00%) | |
Feb 16, 2017 | 2.674 | 2.680 | 2.534 | 2.566 | 5,176,790 | -0.06(-2.19%) |
Feb 15, 2017 | 2.623 | 2.704 | 2.610 | 2.623 | 3,251,955 | +0.04(+1.48%) |
Feb 14, 2017 | 2.553 | 2.591 | 2.489 | 2.585 | 1,995,596 | +0.02(+0.75%) |
Feb 13, 2017 | 2.585 | 2.620 | 2.553 | 2.566 | 5,805,208 | +0.08(+3.08%) |
Feb 10, 2017 | 2.412 | 2.518 | 2.400 | 2.489 | 4,494,229 | +0.19(+8.03%) |
Feb 09, 2017 | 2.310 | 2.361 | 2.291 | 2.304 | 2,411,861 | -0.01(-0.55%) |
Feb 08, 2017 | 2.291 | 2.323 | 2.259 | 2.317 | 1,768,887 | +0.01(+0.55%) |
Feb 07, 2017 | 2.336 | 2.342 | 2.272 | 2.304 | 2,138,069 | +0.04(+1.69%) |
Feb 06, 2017 | 2.297 | 2.323 | 2.253 | 2.266 | 3,215,179 | -0.07(-3.01%) |
Feb 03, 2017 | 2.483 | 2.502 | 2.304 | 2.336 | 6,784,260 | -0.17(-6.63%) |
Feb 02, 2017 | 2.470 | 2.518 | 2.438 | 2.502 | 3,970,576 | +0.12(+5.09%) |