Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.748 | 1.748 | 1.748 | 0 | +0.04(+2.28%) | |
Apr 27, 2017 | 1.750 | 1.750 | 1.670 | 1.709 | 52,442 | -0.06(-3.45%) |
Apr 26, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | +0.05(+2.70%) |
Apr 25, 2017 | 1.724 | 1.724 | 1.724 | 1.724 | 1,011 | +0.05(+3.20%) |
Apr 21, 2017 | 1.670 | 1.670 | 1.670 | 0 | -0.03(-1.72%) | |
Apr 20, 2017 | 1.699 | 1.699 | 1.699 | 1.699 | 195,000 | +0.01(+0.66%) |
Apr 17, 2017 | 1.688 | 1.688 | 1.688 | 0 | -0.01(-0.71%) | |
Apr 12, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
Apr 11, 2017 | 1.750 | 1.750 | 1.690 | 1.690 | 1,665 | -0.03(-1.61%) |
Apr 10, 2017 | 1.760 | 1.760 | 1.700 | 1.718 | 6,945 | -0.08(-4.57%) |
Apr 07, 2017 | 1.700 | 1.800 | 1.700 | 1.800 | 720 | +0.08(+4.96%) |
Apr 06, 2017 | 1.715 | 1.715 | 1.715 | 1.715 | 8,840 | -0.01(-0.87%) |
Apr 05, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 1,156 | +0.03(+2.01%) |
Apr 04, 2017 | 1.696 | 1.696 | 1.696 | 1.696 | 52,500 | -0.03(-1.97%) |
Apr 03, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 500 | +0.02(+1.27%) |
Mar 31, 2017 | 1.704 | 1.730 | 1.704 | 1.708 | 20,918 | +0.01(+0.49%) |
Mar 30, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 4,445 | +0.01(+0.59%) |
Mar 29, 2017 | 1.680 | 1.690 | 1.680 | 1.690 | 12,000 | +0.00(+0.00%) |
Mar 28, 2017 | 1.710 | 1.710 | 1.670 | 1.690 | 29,215 | +0.00(+0.18%) |
Mar 27, 2017 | 1.700 | 1.700 | 1.670 | 1.687 | 48,455 | -0.02(-1.35%) |
Mar 24, 2017 | 1.701 | 1.710 | 1.701 | 1.710 | 42,000 | +0.03(+1.79%) |
Mar 23, 2017 | 1.670 | 1.680 | 1.669 | 1.680 | 307,895 | +0.05(+3.14%) |
Mar 22, 2017 | 1.630 | 1.630 | 1.629 | 1.629 | 800,000 | +0.01(+0.67%) |
Mar 21, 2017 | 1.641 | 1.648 | 1.607 | 1.618 | 1,275,147 | -0.01(-0.74%) |
Mar 20, 2017 | 1.600 | 1.630 | 1.600 | 1.630 | 3,750 | +0.01(+0.62%) |
Mar 17, 2017 | 1.629 | 1.629 | 1.620 | 1.620 | 151,720 | +0.03(+1.89%) |
Mar 16, 2017 | 1.560 | 1.596 | 1.560 | 1.590 | 660,146 | +0.03(+1.92%) |
Mar 15, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 301,400 | +0.00(+0.00%) |
Mar 14, 2017 | 1.520 | 1.560 | 1.520 | 1.560 | 21,770 | +0.00(+0.00%) |
Mar 13, 2017 | 1.520 | 1.560 | 1.520 | 1.560 | 29,791 | +0.06(+4.00%) |
Mar 10, 2017 | 1.520 | 1.520 | 1.500 | 1.500 | 25,200 | +0.03(+2.11%) |
Mar 09, 2017 | 1.480 | 1.480 | 1.469 | 1.469 | 2,690 | -0.01(-0.85%) |
Mar 08, 2017 | 1.520 | 1.520 | 1.470 | 1.482 | 173,836 | -0.03(-2.19%) |
Mar 07, 2017 | 1.512 | 1.520 | 1.512 | 1.515 | 17,466 | +0.03(+2.34%) |
Mar 06, 2017 | 1.550 | 1.550 | 1.480 | 1.480 | 53,300 | -0.04(-2.63%) |
Mar 03, 2017 | 1.550 | 1.550 | 1.520 | 1.520 | 11,000 | +0.01(+0.66%) |
Mar 02, 2017 | 1.530 | 1.530 | 1.503 | 1.510 | 8,000 | +0.00(+0.00%) |
Mar 01, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 22,000 | +0.04(+2.72%) |
Feb 28, 2017 | 1.452 | 1.470 | 1.452 | 1.470 | 93,000 | +0.03(+1.92%) |
Feb 27, 2017 | 1.475 | 1.475 | 1.442 | 1.442 | 49,260 | -0.05(-3.20%) |
Feb 23, 2017 | 1.490 | 1.490 | 1.490 | 200 | +0.01(+0.68%) | |
Feb 22, 2017 | 1.500 | 1.500 | 1.480 | 1.480 | 20,279 | -0.02(-1.33%) |
Feb 21, 2017 | 1.410 | 1.500 | 1.410 | 1.500 | 70,700 | +0.09(+6.53%) |
Feb 17, 2017 | 1.408 | 1.408 | 1.408 | 0 | -0.02(-1.57%) | |
Feb 16, 2017 | 1.430 | 1.430 | 1.430 | 1.430 | 21,150 | +0.02(+1.45%) |
Feb 15, 2017 | 1.421 | 1.430 | 1.400 | 1.410 | 130,757 | -0.02(-1.40%) |
Feb 14, 2017 | 1.490 | 1.490 | 1.425 | 1.430 | 135,233 | -0.05(-3.38%) |
Feb 13, 2017 | 1.470 | 1.490 | 1.460 | 1.480 | 28,700 | -0.04(-2.63%) |
Feb 10, 2017 | 1.481 | 1.520 | 1.473 | 1.520 | 905,526 | +0.06(+3.89%) |
Feb 09, 2017 | 1.530 | 1.530 | 1.463 | 1.463 | 167,465 | +0.01(+0.48%) |
Feb 08, 2017 | 1.520 | 1.520 | 1.439 | 1.456 | 38,191 | -0.01(-0.95%) |
Feb 07, 2017 | 1.458 | 1.490 | 1.420 | 1.470 | 211,741 | -0.01(-0.68%) |
Feb 06, 2017 | 1.490 | 1.490 | 1.475 | 1.480 | 12,200 | +0.00(+0.00%) |
Feb 03, 2017 | 1.530 | 1.530 | 1.468 | 1.480 | 282,583 | -0.04(-2.63%) |
Feb 02, 2017 | 1.490 | 1.530 | 1.440 | 1.520 | 66,550 | +0.11(+7.80%) |