Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.630 | 1.650 | 1.600 | 1.610 | 30,056 | +0.01(+0.63%) |
Apr 27, 2017 | 1.530 | 1.619 | 1.530 | 1.600 | 27,545 | +0.07(+4.58%) |
Apr 26, 2017 | 1.550 | 1.550 | 1.530 | 1.530 | 2,647 | -0.03(-1.94%) |
Apr 25, 2017 | 1.520 | 1.574 | 1.520 | 1.560 | 64,865 | +0.05(+3.32%) |
Apr 24, 2017 | 1.500 | 1.560 | 1.500 | 1.510 | 12,866 | +0.01(+0.67%) |
Apr 21, 2017 | 1.510 | 1.539 | 1.500 | 1.500 | 32,958 | -0.01(-0.66%) |
Apr 20, 2017 | 1.500 | 1.540 | 1.500 | 1.510 | 60,525 | +0.00(+0.00%) |
Apr 19, 2017 | 1.530 | 1.530 | 1.500 | 1.510 | 16,586 | -0.02(-1.31%) |
Apr 18, 2017 | 1.540 | 1.550 | 1.530 | 1.530 | 3,872 | -0.03(-1.92%) |
Apr 17, 2017 | 1.530 | 1.560 | 1.530 | 1.560 | 1,150 | +0.03(+1.96%) |
Apr 13, 2017 | 1.560 | 1.560 | 1.530 | 1.530 | 246 | -0.02(-1.22%) |
Apr 12, 2017 | 1.560 | 1.560 | 1.530 | 1.549 | 2,140 | +0.02(+1.24%) |
Apr 11, 2017 | 1.550 | 1.560 | 1.530 | 1.530 | 905 | -0.03(-1.92%) |
Apr 10, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 508 | +0.02(+1.30%) |
Apr 07, 2017 | 1.510 | 1.550 | 1.510 | 1.540 | 710 | +0.01(+0.52%) |
Apr 06, 2017 | 1.560 | 1.560 | 1.510 | 1.532 | 7,287 | -0.04(-2.42%) |
Apr 05, 2017 | 1.520 | 1.570 | 1.520 | 1.570 | 3,967 | +0.04(+2.61%) |
Apr 04, 2017 | 1.520 | 1.540 | 1.520 | 1.530 | 3,056 | +0.01(+0.66%) |
Apr 03, 2017 | 1.520 | 1.560 | 1.520 | 1.520 | 4,145 | -0.03(-1.94%) |
Mar 31, 2017 | 1.540 | 1.560 | 1.540 | 1.550 | 3,389 | +0.01(+0.65%) |
Mar 30, 2017 | 1.540 | 1.560 | 1.510 | 1.540 | 8,833 | +0.00(+0.00%) |
Mar 29, 2017 | 1.560 | 1.560 | 1.540 | 1.540 | 345 | +0.01(+0.65%) |
Mar 28, 2017 | 1.560 | 1.560 | 1.530 | 1.530 | 4,374 | -0.03(-1.92%) |
Mar 27, 2017 | 1.510 | 1.560 | 1.510 | 1.560 | 3,211 | +0.05(+3.31%) |
Mar 24, 2017 | 1.550 | 1.550 | 1.500 | 1.510 | 8,220 | -0.01(-0.66%) |
Mar 23, 2017 | 1.510 | 1.560 | 1.510 | 1.520 | 6,121 | -0.02(-1.30%) |
Mar 22, 2017 | 1.550 | 1.550 | 1.538 | 1.540 | 3,375 | +0.03(+1.99%) |
Mar 21, 2017 | 1.500 | 1.570 | 1.500 | 1.510 | 14,733 | -0.02(-1.31%) |
Mar 20, 2017 | 1.520 | 1.570 | 1.520 | 1.530 | 3,257 | -0.01(-0.64%) |
Mar 17, 2017 | 1.560 | 1.570 | 1.530 | 1.540 | 4,123 | -0.03(-1.91%) |
Mar 16, 2017 | 1.550 | 1.570 | 1.543 | 1.570 | 1,861 | +0.02(+1.29%) |
Mar 15, 2017 | 1.500 | 1.585 | 1.500 | 1.550 | 29,345 | +0.02(+1.31%) |
Mar 14, 2017 | 1.550 | 1.550 | 1.470 | 1.530 | 23,134 | -0.02(-1.29%) |
Mar 13, 2017 | 1.540 | 1.600 | 1.520 | 1.550 | 6,340 | +0.02(+1.31%) |
Mar 10, 2017 | 1.550 | 1.600 | 1.510 | 1.530 | 14,306 | -0.03(-1.92%) |
Mar 09, 2017 | 1.520 | 1.600 | 1.510 | 1.560 | 17,397 | +0.04(+2.63%) |
Mar 08, 2017 | 1.500 | 1.550 | 1.500 | 1.520 | 20,177 | +0.04(+2.70%) |
Mar 07, 2017 | 1.550 | 1.560 | 1.480 | 1.480 | 83,280 | -0.12(-7.50%) |
Mar 06, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 7,045 | -0.02(-1.23%) |
Mar 03, 2017 | 1.590 | 1.620 | 1.530 | 1.620 | 27,223 | +0.02(+1.25%) |
Mar 02, 2017 | 1.630 | 1.630 | 1.590 | 1.600 | 5,263 | -0.02(-1.23%) |
Mar 01, 2017 | 1.610 | 1.650 | 1.606 | 1.620 | 10,407 | +0.02(+1.25%) |
Feb 28, 2017 | 1.670 | 1.670 | 1.600 | 1.600 | 8,404 | -0.07(-4.19%) |
Feb 27, 2017 | 1.690 | 1.700 | 1.630 | 1.670 | 18,931 | +0.00(+0.00%) |
Feb 24, 2017 | 1.650 | 1.670 | 1.620 | 1.670 | 49,149 | +0.02(+1.21%) |
Feb 23, 2017 | 1.620 | 1.670 | 1.620 | 1.650 | 19,391 | -0.02(-1.20%) |
Feb 22, 2017 | 1.680 | 1.680 | 1.600 | 1.670 | 33,419 | -0.02(-1.18%) |
Feb 21, 2017 | 1.690 | 1.700 | 1.619 | 1.690 | 32,999 | +0.00(+0.00%) |
Feb 17, 2017 | 1.690 | 1.690 | 1.690 | 0 | +0.08(+4.97%) | |
Feb 16, 2017 | 1.550 | 1.630 | 1.550 | 1.610 | 32,876 | +0.06(+3.87%) |
Feb 15, 2017 | 1.530 | 1.640 | 1.530 | 1.550 | 89,127 | +0.02(+1.31%) |
Feb 14, 2017 | 1.640 | 1.697 | 1.520 | 1.530 | 55,512 | -0.00(-0.01%) |
Feb 13, 2017 | 1.520 | 1.540 | 1.520 | 1.530 | 11,705 | -0.01(-0.64%) |
Feb 10, 2017 | 1.520 | 1.540 | 1.520 | 1.540 | 40,666 | +0.02(+1.32%) |
Feb 09, 2017 | 1.500 | 1.520 | 1.500 | 1.520 | 25,872 | -0.01(-0.65%) |
Feb 08, 2017 | 1.500 | 1.548 | 1.483 | 1.530 | 25,696 | +0.03(+2.00%) |
Feb 07, 2017 | 1.490 | 1.500 | 1.480 | 1.500 | 7,147 | +0.01(+0.67%) |
Feb 06, 2017 | 1.500 | 1.500 | 1.480 | 1.490 | 60,687 | +0.00(+0.00%) |
Feb 03, 2017 | 1.490 | 1.500 | 1.490 | 1.490 | 17,136 | +0.00(+0.00%) |
Feb 02, 2017 | 1.480 | 1.490 | 1.479 | 1.490 | 28,382 | -0.01(-0.67%) |