Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.600 | 1.607 | 1.540 | 1.550 | 202,869 | -0.02(-1.27%) |
Apr 27, 2017 | 1.630 | 1.630 | 1.510 | 1.570 | 326,841 | -0.06(-3.68%) |
Apr 26, 2017 | 1.610 | 1.650 | 1.600 | 1.630 | 146,598 | +0.02(+1.24%) |
Apr 25, 2017 | 1.610 | 1.650 | 1.600 | 1.610 | 235,454 | -0.02(-1.23%) |
Apr 24, 2017 | 1.660 | 1.660 | 1.610 | 1.630 | 259,063 | -0.02(-1.21%) |
Apr 21, 2017 | 1.690 | 1.710 | 1.620 | 1.650 | 267,347 | -0.04(-2.37%) |
Apr 20, 2017 | 1.660 | 1.710 | 1.660 | 1.690 | 381,164 | +0.02(+1.20%) |
Apr 19, 2017 | 1.690 | 1.735 | 1.660 | 1.670 | 654,873 | -0.03(-1.76%) |
Apr 18, 2017 | 1.680 | 1.710 | 1.650 | 1.700 | 406,338 | +0.01(+0.59%) |
Apr 17, 2017 | 1.660 | 1.720 | 1.610 | 1.690 | 282,343 | +0.03(+1.81%) |
Apr 13, 2017 | 1.640 | 1.719 | 1.620 | 1.660 | 254,164 | +0.00(+0.00%) |
Apr 12, 2017 | 1.690 | 1.718 | 1.610 | 1.660 | 431,643 | -0.04(-2.35%) |
Apr 11, 2017 | 1.720 | 1.830 | 1.690 | 1.700 | 1,165,288 | -0.02(-1.16%) |
Apr 10, 2017 | 1.650 | 1.800 | 1.650 | 1.720 | 1,014,475 | +0.05(+2.99%) |
Apr 07, 2017 | 1.660 | 1.720 | 1.600 | 1.670 | 606,342 | -0.01(-0.60%) |
Apr 06, 2017 | 1.650 | 1.700 | 1.560 | 1.680 | 756,908 | -0.04(-2.33%) |
Apr 05, 2017 | 1.540 | 1.840 | 1.510 | 1.720 | 4,862,651 | +0.19(+12.42%) |
Apr 04, 2017 | 1.510 | 1.540 | 1.500 | 1.530 | 165,172 | +0.00(+0.00%) |
Apr 03, 2017 | 1.530 | 1.600 | 1.490 | 1.530 | 451,551 | +0.00(+0.00%) |
Mar 31, 2017 | 1.620 | 1.640 | 1.440 | 1.530 | 1,333,062 | +0.11(+7.75%) |
Mar 30, 2017 | 1.420 | 1.450 | 1.380 | 1.420 | 340,852 | -0.03(-2.07%) |
Mar 29, 2017 | 1.420 | 1.540 | 1.390 | 1.450 | 470,830 | +0.04(+2.84%) |
Mar 28, 2017 | 1.400 | 1.440 | 1.370 | 1.410 | 307,363 | -0.02(-1.40%) |
Mar 27, 2017 | 1.480 | 1.504 | 1.360 | 1.430 | 979,755 | -0.09(-5.92%) |
Mar 24, 2017 | 1.890 | 2.040 | 1.500 | 1.520 | 5,215,597 | -0.16(-9.52%) |
Mar 23, 2017 | 1.650 | 1.730 | 1.610 | 1.680 | 1,065,502 | -0.01(-0.59%) |
Mar 22, 2017 | 1.690 | 1.806 | 1.650 | 1.690 | 653,626 | -0.08(-4.52%) |
Mar 21, 2017 | 1.910 | 1.990 | 1.712 | 1.770 | 1,158,760 | -0.17(-8.76%) |
Mar 20, 2017 | 1.770 | 2.120 | 1.770 | 1.940 | 5,389,368 | +0.17(+9.60%) |
Mar 17, 2017 | 1.610 | 1.856 | 1.600 | 1.770 | 2,024,943 | +0.15(+9.26%) |
Mar 16, 2017 | 1.640 | 1.650 | 1.530 | 1.620 | 492,420 | -0.03(-1.82%) |
Mar 15, 2017 | 1.710 | 1.740 | 1.540 | 1.650 | 1,535,472 | -0.13(-7.30%) |
Mar 14, 2017 | 1.400 | 1.880 | 1.360 | 1.780 | 7,117,622 | +0.38(+27.14%) |
Mar 13, 2017 | 1.320 | 1.420 | 1.320 | 1.400 | 388,525 | +0.08(+6.06%) |
Mar 10, 2017 | 1.390 | 1.390 | 1.290 | 1.320 | 223,328 | +0.02(+1.54%) |
Mar 09, 2017 | 1.330 | 1.350 | 1.290 | 1.300 | 171,088 | -0.03(-2.26%) |
Mar 08, 2017 | 1.340 | 1.370 | 1.290 | 1.330 | 278,762 | +0.00(+0.00%) |
Mar 07, 2017 | 1.350 | 1.350 | 1.280 | 1.330 | 468,082 | -0.01(-0.75%) |
Mar 06, 2017 | 1.320 | 1.350 | 1.300 | 1.340 | 223,541 | +0.02(+1.52%) |
Mar 03, 2017 | 1.320 | 1.342 | 1.290 | 1.320 | 222,280 | -0.01(-0.75%) |
Mar 02, 2017 | 1.350 | 1.360 | 1.310 | 1.330 | 304,531 | -0.02(-1.48%) |
Mar 01, 2017 | 1.380 | 1.380 | 1.310 | 1.350 | 256,381 | -0.01(-0.74%) |
Feb 28, 2017 | 1.370 | 1.440 | 1.340 | 1.360 | 257,850 | -0.02(-1.45%) |
Feb 27, 2017 | 1.340 | 1.400 | 1.330 | 1.380 | 322,172 | +0.04(+2.99%) |
Feb 24, 2017 | 1.320 | 1.359 | 1.290 | 1.340 | 141,764 | -0.01(-0.74%) |
Feb 23, 2017 | 1.370 | 1.370 | 1.330 | 1.350 | 265,782 | -0.02(-1.46%) |
Feb 22, 2017 | 1.380 | 1.380 | 1.320 | 1.370 | 337,759 | -0.01(-0.72%) |
Feb 21, 2017 | 1.380 | 1.420 | 1.360 | 1.380 | 503,284 | +0.01(+0.73%) |
Feb 17, 2017 | 1.370 | 1.370 | 1.370 | 0 | -0.02(-1.44%) | |
Feb 16, 2017 | 1.450 | 1.460 | 1.350 | 1.390 | 524,535 | -0.03(-2.11%) |
Feb 15, 2017 | 1.400 | 1.450 | 1.360 | 1.420 | 567,482 | +0.02(+1.43%) |
Feb 14, 2017 | 1.390 | 1.420 | 1.370 | 1.400 | 290,258 | +0.00(+0.00%) |
Feb 13, 2017 | 1.410 | 1.430 | 1.370 | 1.400 | 345,060 | +0.00(+0.00%) |
Feb 10, 2017 | 1.350 | 1.450 | 1.350 | 1.400 | 666,458 | +0.04(+2.94%) |
Feb 09, 2017 | 1.330 | 1.380 | 1.320 | 1.360 | 396,911 | +0.01(+0.74%) |
Feb 08, 2017 | 1.340 | 1.360 | 1.300 | 1.350 | 837,958 | +0.00(+0.00%) |
Feb 07, 2017 | 1.380 | 1.380 | 1.330 | 1.350 | 868,842 | -0.01(-0.74%) |
Feb 06, 2017 | 1.340 | 1.400 | 1.330 | 1.360 | 1,142,483 | +0.04(+3.03%) |
Feb 03, 2017 | 1.260 | 1.339 | 1.260 | 1.320 | 879,719 | +0.06(+4.76%) |
Feb 02, 2017 | 1.300 | 1.350 | 1.170 | 1.260 | 1,541,937 | +0.09(+7.69%) |