Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.180 | 1.180 | 1.140 | 1.150 | 13,558 | +0.00(+0.00%) |
Apr 27, 2017 | 1.170 | 1.180 | 1.150 | 1.150 | 35,524 | -0.02(-1.71%) |
Apr 26, 2017 | 1.140 | 1.180 | 1.140 | 1.170 | 12,733 | +0.02(+1.74%) |
Apr 25, 2017 | 1.150 | 1.180 | 1.140 | 1.150 | 59,664 | +0.01(+0.88%) |
Apr 24, 2017 | 1.140 | 1.169 | 1.110 | 1.140 | 23,837 | -0.01(-0.87%) |
Apr 21, 2017 | 1.110 | 1.150 | 1.100 | 1.150 | 95,932 | +0.04(+3.60%) |
Apr 20, 2017 | 1.100 | 1.150 | 1.100 | 1.110 | 67,127 | -0.02(-1.77%) |
Apr 19, 2017 | 1.150 | 1.170 | 1.120 | 1.130 | 141,024 | +0.03(+2.73%) |
Apr 18, 2017 | 1.090 | 1.135 | 1.080 | 1.100 | 59,576 | -0.02(-1.79%) |
Apr 17, 2017 | 1.100 | 1.140 | 1.080 | 1.120 | 14,079 | +0.03(+2.75%) |
Apr 13, 2017 | 1.100 | 1.127 | 1.080 | 1.090 | 40,722 | -0.03(-2.80%) |
Apr 12, 2017 | 1.140 | 1.175 | 1.100 | 1.121 | 66,783 | +0.01(+1.03%) |
Apr 11, 2017 | 1.100 | 1.170 | 1.090 | 1.110 | 71,840 | +0.02(+1.83%) |
Apr 10, 2017 | 1.090 | 1.100 | 1.070 | 1.090 | 12,164 | +0.01(+0.77%) |
Apr 07, 2017 | 1.083 | 1.110 | 1.070 | 1.082 | 29,143 | +0.01(+1.09%) |
Apr 06, 2017 | 1.080 | 1.110 | 1.050 | 1.070 | 75,831 | -0.01(-0.78%) |
Apr 05, 2017 | 1.100 | 1.120 | 1.060 | 1.078 | 76,188 | -0.02(-1.96%) |
Apr 04, 2017 | 1.140 | 1.150 | 1.100 | 1.100 | 49,331 | -0.02(-1.79%) |
Apr 03, 2017 | 1.250 | 1.270 | 1.100 | 1.120 | 124,547 | -0.12(-9.68%) |
Mar 31, 2017 | 1.100 | 1.350 | 1.100 | 1.240 | 631,237 | +0.14(+12.26%) |
Mar 30, 2017 | 1.120 | 1.200 | 1.101 | 1.105 | 212,160 | -0.01(-0.49%) |
Mar 29, 2017 | 1.084 | 1.120 | 1.080 | 1.110 | 16,354 | +0.01(+0.91%) |
Mar 28, 2017 | 1.110 | 1.120 | 1.050 | 1.100 | 33,818 | +0.00(+0.00%) |
Mar 27, 2017 | 1.070 | 1.110 | 1.050 | 1.100 | 13,083 | +0.04(+3.77%) |
Mar 24, 2017 | 1.130 | 1.130 | 1.050 | 1.060 | 25,192 | -0.04(-3.46%) |
Mar 23, 2017 | 1.100 | 1.120 | 1.070 | 1.098 | 29,505 | +0.01(+0.73%) |
Mar 22, 2017 | 1.100 | 1.139 | 1.080 | 1.090 | 36,354 | -0.01(-0.91%) |
Mar 21, 2017 | 1.120 | 1.120 | 1.080 | 1.100 | 31,029 | +0.01(+1.08%) |
Mar 20, 2017 | 1.100 | 1.128 | 1.080 | 1.088 | 65,215 | -0.02(-1.95%) |
Mar 17, 2017 | 1.150 | 1.150 | 1.090 | 1.110 | 40,821 | -0.02(-1.77%) |
Mar 16, 2017 | 1.110 | 1.150 | 1.100 | 1.130 | 30,724 | +0.01(+0.89%) |
Mar 15, 2017 | 1.150 | 1.150 | 1.110 | 1.120 | 21,623 | +0.01(+0.90%) |
Mar 14, 2017 | 1.165 | 1.170 | 1.110 | 1.110 | 62,177 | -0.03(-2.62%) |
Mar 13, 2017 | 1.130 | 1.220 | 1.100 | 1.140 | 104,767 | +0.05(+4.58%) |
Mar 10, 2017 | 1.110 | 1.170 | 1.090 | 1.090 | 121,001 | -0.05(-4.39%) |
Mar 09, 2017 | 1.130 | 1.190 | 1.110 | 1.140 | 123,304 | -0.01(-0.87%) |
Mar 08, 2017 | 1.120 | 1.470 | 1.110 | 1.150 | 1,809,406 | +0.06(+5.51%) |
Mar 07, 2017 | 1.130 | 1.160 | 1.070 | 1.090 | 20,410 | +0.01(+0.91%) |
Mar 06, 2017 | 1.110 | 1.169 | 1.080 | 1.080 | 78,117 | -0.05(-4.52%) |
Mar 03, 2017 | 1.140 | 1.180 | 1.120 | 1.131 | 35,035 | -0.02(-1.63%) |
Mar 02, 2017 | 1.160 | 1.170 | 1.110 | 1.150 | 41,911 | +0.00(+0.00%) |
Mar 01, 2017 | 1.120 | 1.175 | 1.120 | 1.150 | 21,469 | +0.03(+2.68%) |
Feb 28, 2017 | 1.200 | 1.200 | 1.120 | 1.120 | 43,217 | -0.07(-5.88%) |
Feb 27, 2017 | 1.180 | 1.240 | 1.130 | 1.190 | 34,264 | +0.01(+0.85%) |
Feb 24, 2017 | 1.210 | 1.210 | 1.170 | 1.180 | 23,602 | -0.03(-2.48%) |
Feb 23, 2017 | 1.250 | 1.250 | 1.200 | 1.210 | 41,539 | -0.03(-2.42%) |
Feb 22, 2017 | 1.250 | 1.250 | 1.230 | 1.240 | 18,864 | -0.00(-0.32%) |
Feb 21, 2017 | 1.270 | 1.315 | 1.220 | 1.244 | 77,913 | -0.03(-2.05%) |
Feb 17, 2017 | 1.270 | 1.270 | 1.270 | 0 | +0.06(+4.96%) | |
Feb 16, 2017 | 1.230 | 1.290 | 1.190 | 1.210 | 48,475 | -0.03(-2.42%) |
Feb 15, 2017 | 1.230 | 1.300 | 1.214 | 1.240 | 142,069 | +0.02(+1.64%) |
Feb 14, 2017 | 1.230 | 1.234 | 1.190 | 1.220 | 29,634 | +0.02(+1.67%) |
Feb 13, 2017 | 1.180 | 1.250 | 1.160 | 1.200 | 53,024 | +0.04(+3.45%) |
Feb 10, 2017 | 1.250 | 1.250 | 1.150 | 1.160 | 78,661 | -0.04(-3.46%) |
Feb 09, 2017 | 1.240 | 1.250 | 1.200 | 1.202 | 21,587 | +0.01(+0.97%) |
Feb 08, 2017 | 1.200 | 1.220 | 1.170 | 1.190 | 36,779 | -0.04(-3.25%) |
Feb 07, 2017 | 1.280 | 1.288 | 1.210 | 1.230 | 43,424 | -0.03(-2.38%) |
Feb 06, 2017 | 1.240 | 1.280 | 1.210 | 1.260 | 65,165 | +0.07(+5.88%) |
Feb 03, 2017 | 1.220 | 1.260 | 1.160 | 1.190 | 62,227 | +0.01(+0.85%) |
Feb 02, 2017 | 1.210 | 1.215 | 1.141 | 1.180 | 13,469 | +0.00(+0.00%) |