Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.630 | 1.700 | 1.630 | 1.700 | 7,636 | +0.01(+0.59%) |
Apr 27, 2017 | 1.750 | 1.750 | 1.630 | 1.690 | 7,571 | -0.07(-3.98%) |
Apr 26, 2017 | 1.610 | 1.850 | 1.610 | 1.760 | 27,977 | +0.02(+1.15%) |
Apr 25, 2017 | 1.710 | 1.790 | 1.690 | 1.740 | 14,760 | +0.04(+2.35%) |
Apr 24, 2017 | 1.710 | 1.820 | 1.700 | 1.700 | 33,502 | +0.00(+0.00%) |
Apr 21, 2017 | 1.790 | 1.790 | 1.700 | 1.700 | 4,832 | -0.09(-5.03%) |
Apr 20, 2017 | 1.755 | 1.800 | 1.755 | 1.790 | 8,025 | +0.05(+2.87%) |
Apr 19, 2017 | 1.740 | 1.800 | 1.720 | 1.740 | 5,330 | +0.04(+2.35%) |
Apr 18, 2017 | 1.600 | 1.810 | 1.600 | 1.700 | 28,430 | +0.09(+5.59%) |
Apr 17, 2017 | 1.940 | 1.940 | 1.600 | 1.610 | 42,055 | -0.16(-9.04%) |
Apr 13, 2017 | 1.800 | 1.820 | 1.770 | 1.770 | 20,750 | -0.03(-1.67%) |
Apr 12, 2017 | 1.880 | 1.880 | 1.720 | 1.800 | 13,984 | -0.08(-4.26%) |
Apr 11, 2017 | 1.890 | 1.890 | 1.820 | 1.880 | 21,676 | -0.01(-0.53%) |
Apr 10, 2017 | 1.965 | 1.970 | 1.820 | 1.890 | 11,103 | -0.04(-2.07%) |
Apr 07, 2017 | 1.900 | 1.940 | 1.890 | 1.930 | 17,358 | +0.07(+3.76%) |
Apr 06, 2017 | 1.890 | 1.890 | 1.800 | 1.860 | 26,727 | -0.04(-2.11%) |
Apr 05, 2017 | 1.920 | 1.980 | 1.890 | 1.900 | 7,268 | -0.02(-1.04%) |
Apr 04, 2017 | 1.900 | 1.970 | 1.900 | 1.920 | 12,351 | +0.02(+1.05%) |
Apr 03, 2017 | 2.050 | 2.050 | 1.900 | 1.900 | 20,800 | +0.02(+0.98%) |
Mar 31, 2017 | 2.250 | 2.250 | 1.860 | 1.881 | 21,864 | -0.11(-5.45%) |
Mar 30, 2017 | 1.900 | 2.070 | 1.860 | 1.990 | 107,660 | +0.19(+10.56%) |
Mar 29, 2017 | 1.720 | 1.830 | 1.720 | 1.800 | 40,723 | +0.08(+4.65%) |
Mar 28, 2017 | 1.730 | 1.750 | 1.700 | 1.720 | 5,229 | -0.02(-1.33%) |
Mar 27, 2017 | 1.790 | 1.790 | 1.690 | 1.743 | 21,094 | +0.01(+0.76%) |
Mar 24, 2017 | 1.700 | 1.740 | 1.680 | 1.730 | 5,945 | +0.03(+1.76%) |
Mar 23, 2017 | 1.720 | 1.790 | 1.660 | 1.700 | 21,593 | -0.01(-0.58%) |
Mar 22, 2017 | 1.700 | 1.820 | 1.660 | 1.710 | 43,957 | +0.00(+0.00%) |
Mar 21, 2017 | 1.720 | 1.760 | 1.650 | 1.710 | 43,181 | +0.00(+0.00%) |
Mar 20, 2017 | 1.930 | 1.930 | 1.700 | 1.710 | 30,701 | -0.16(-8.56%) |
Mar 17, 2017 | 1.870 | 1.870 | 1.840 | 1.870 | 4,800 | +0.00(+0.00%) |
Mar 16, 2017 | 1.940 | 1.941 | 1.790 | 1.870 | 47,158 | +0.00(+0.00%) |
Mar 15, 2017 | 2.000 | 2.000 | 1.870 | 1.870 | 5,157 | +0.02(+1.08%) |
Mar 14, 2017 | 1.880 | 2.100 | 1.810 | 1.850 | 23,974 | +0.01(+0.54%) |
Mar 13, 2017 | 2.100 | 2.100 | 1.810 | 1.840 | 38,021 | -0.16(-8.00%) |
Mar 10, 2017 | 2.090 | 2.090 | 2.000 | 2.000 | 2,560 | -0.05(-2.44%) |
Mar 09, 2017 | 2.100 | 2.100 | 2.010 | 2.050 | 5,480 | +0.07(+3.54%) |
Mar 08, 2017 | 2.230 | 2.230 | 1.940 | 1.980 | 31,995 | -0.23(-10.41%) |
Mar 07, 2017 | 2.310 | 2.350 | 2.045 | 2.210 | 72,308 | -0.05(-2.21%) |
Mar 06, 2017 | 2.100 | 2.380 | 2.100 | 2.260 | 101,306 | +0.31(+15.90%) |
Mar 03, 2017 | 1.940 | 1.980 | 1.940 | 1.950 | 16,506 | +0.02(+1.04%) |
Mar 02, 2017 | 1.817 | 2.000 | 1.800 | 1.930 | 53,978 | +0.14(+8.06%) |
Mar 01, 2017 | 1.990 | 2.000 | 1.750 | 1.786 | 133,023 | -0.14(-7.46%) |
Feb 28, 2017 | 1.990 | 2.060 | 1.930 | 1.930 | 29,715 | -0.03(-1.53%) |
Feb 27, 2017 | 2.010 | 2.050 | 1.900 | 1.960 | 39,851 | -0.03(-1.51%) |
Feb 24, 2017 | 2.105 | 2.190 | 1.900 | 1.990 | 211,133 | -0.28(-12.33%) |
Feb 23, 2017 | 2.320 | 2.500 | 2.270 | 2.270 | 55,706 | -0.05(-2.16%) |
Feb 22, 2017 | 2.310 | 2.340 | 2.220 | 2.320 | 50,090 | +0.03(+1.31%) |
Feb 21, 2017 | 2.130 | 2.310 | 2.060 | 2.290 | 109,122 | +0.17(+8.02%) |
Feb 17, 2017 | 2.120 | 2.120 | 2.120 | 0 | +0.01(+0.47%) | |
Feb 16, 2017 | 2.000 | 2.140 | 2.000 | 2.110 | 58,456 | +0.11(+5.50%) |
Feb 15, 2017 | 2.150 | 2.200 | 2.000 | 2.000 | 82,853 | -0.15(-6.98%) |
Feb 14, 2017 | 2.250 | 2.450 | 2.110 | 2.150 | 67,960 | -0.18(-7.73%) |
Feb 13, 2017 | 2.190 | 2.420 | 2.190 | 2.330 | 51,496 | +0.15(+6.88%) |
Feb 10, 2017 | 2.270 | 2.270 | 2.120 | 2.180 | 16,966 | -0.10(-4.39%) |
Feb 09, 2017 | 2.410 | 2.410 | 2.140 | 2.280 | 19,309 | -0.05(-2.15%) |
Feb 08, 2017 | 2.400 | 2.480 | 2.310 | 2.330 | 20,446 | -0.10(-4.12%) |
Feb 07, 2017 | 2.430 | 2.540 | 2.430 | 2.430 | 7,245 | +0.00(+0.00%) |
Feb 06, 2017 | 2.600 | 2.600 | 2.400 | 2.430 | 25,029 | -0.04(-1.62%) |
Feb 03, 2017 | 2.460 | 2.600 | 2.450 | 2.470 | 15,408 | +0.07(+2.92%) |
Feb 02, 2017 | 2.430 | 2.530 | 2.400 | 2.400 | 15,763 | -0.03(-1.23%) |