Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.100 | 1.131 | 1.090 | 1.123 | 69,109 | +0.02(+2.12%) |
Apr 27, 2017 | 1.180 | 1.180 | 1.090 | 1.100 | 136,833 | -0.06(-5.17%) |
Apr 26, 2017 | 1.140 | 1.180 | 1.115 | 1.160 | 102,753 | +0.02(+1.75%) |
Apr 25, 2017 | 1.170 | 1.177 | 1.140 | 1.140 | 99,305 | -0.05(-4.20%) |
Apr 24, 2017 | 1.210 | 1.210 | 1.160 | 1.190 | 110,383 | +0.00(+0.00%) |
Apr 21, 2017 | 1.180 | 1.220 | 1.170 | 1.190 | 82,376 | -0.01(-0.83%) |
Apr 20, 2017 | 1.250 | 1.250 | 1.190 | 1.200 | 320,228 | -0.02(-1.64%) |
Apr 19, 2017 | 1.280 | 1.280 | 1.200 | 1.220 | 116,600 | -0.05(-3.94%) |
Apr 18, 2017 | 1.260 | 1.270 | 1.240 | 1.270 | 77,004 | +0.04(+3.25%) |
Apr 17, 2017 | 1.280 | 1.289 | 1.230 | 1.230 | 110,112 | -0.05(-3.91%) |
Apr 13, 2017 | 1.300 | 1.300 | 1.260 | 1.280 | 130,072 | +0.00(+0.00%) |
Apr 12, 2017 | 1.350 | 1.350 | 1.280 | 1.280 | 117,275 | -0.06(-4.48%) |
Apr 11, 2017 | 1.310 | 1.360 | 1.290 | 1.340 | 96,958 | +0.02(+1.59%) |
Apr 10, 2017 | 1.290 | 1.320 | 1.280 | 1.319 | 78,789 | +0.05(+3.86%) |
Apr 07, 2017 | 1.330 | 1.330 | 1.270 | 1.270 | 75,521 | -0.04(-3.05%) |
Apr 06, 2017 | 1.300 | 1.310 | 1.280 | 1.310 | 112,978 | +0.01(+0.77%) |
Apr 05, 2017 | 1.320 | 1.330 | 1.300 | 1.300 | 90,813 | -0.03(-2.26%) |
Apr 04, 2017 | 1.320 | 1.330 | 1.300 | 1.330 | 86,355 | +0.00(+0.00%) |
Apr 03, 2017 | 1.340 | 1.340 | 1.310 | 1.330 | 112,431 | +0.02(+1.53%) |
Mar 31, 2017 | 1.340 | 1.360 | 1.280 | 1.310 | 147,564 | -0.01(-0.76%) |
Mar 30, 2017 | 1.360 | 1.360 | 1.300 | 1.320 | 90,031 | -0.04(-2.94%) |
Mar 29, 2017 | 1.290 | 1.410 | 1.260 | 1.360 | 296,699 | +0.10(+7.77%) |
Mar 28, 2017 | 1.260 | 1.270 | 1.210 | 1.262 | 128,619 | +0.01(+0.96%) |
Mar 27, 2017 | 1.230 | 1.260 | 1.210 | 1.250 | 124,772 | +0.02(+1.63%) |
Mar 24, 2017 | 1.280 | 1.280 | 1.210 | 1.230 | 116,319 | -0.03(-2.38%) |
Mar 23, 2017 | 1.250 | 1.270 | 1.220 | 1.260 | 117,423 | +0.01(+0.80%) |
Mar 22, 2017 | 1.240 | 1.270 | 1.210 | 1.250 | 110,978 | +0.04(+3.31%) |
Mar 21, 2017 | 1.260 | 1.308 | 1.200 | 1.210 | 299,431 | -0.05(-3.97%) |
Mar 20, 2017 | 1.320 | 1.320 | 1.250 | 1.260 | 95,578 | -0.06(-4.55%) |
Mar 17, 2017 | 1.320 | 1.340 | 1.290 | 1.320 | 137,322 | +0.00(+0.00%) |
Mar 16, 2017 | 1.310 | 1.367 | 1.290 | 1.320 | 167,461 | +0.01(+0.76%) |
Mar 15, 2017 | 1.280 | 1.360 | 1.230 | 1.310 | 142,895 | +0.04(+3.15%) |
Mar 14, 2017 | 1.310 | 1.320 | 1.260 | 1.270 | 199,982 | -0.06(-4.51%) |
Mar 13, 2017 | 1.300 | 1.378 | 1.280 | 1.330 | 212,533 | +0.06(+4.73%) |
Mar 10, 2017 | 1.230 | 1.270 | 1.190 | 1.270 | 277,539 | +0.04(+3.24%) |
Mar 09, 2017 | 1.290 | 1.290 | 1.210 | 1.230 | 153,998 | -0.05(-3.68%) |
Mar 08, 2017 | 1.260 | 1.320 | 1.260 | 1.277 | 153,004 | -0.00(-0.23%) |
Mar 07, 2017 | 1.420 | 1.420 | 1.280 | 1.280 | 364,959 | -0.14(-9.86%) |
Mar 06, 2017 | 1.460 | 1.460 | 1.390 | 1.420 | 162,419 | -0.03(-2.07%) |
Mar 03, 2017 | 1.440 | 1.469 | 1.440 | 1.450 | 121,097 | -0.01(-0.68%) |
Mar 02, 2017 | 1.460 | 1.478 | 1.450 | 1.460 | 187,747 | -0.00(-0.01%) |
Mar 01, 2017 | 1.480 | 1.490 | 1.450 | 1.460 | 150,369 | +0.00(+0.00%) |
Feb 28, 2017 | 1.530 | 1.550 | 1.450 | 1.460 | 193,900 | -0.06(-3.79%) |
Feb 27, 2017 | 1.530 | 1.560 | 1.500 | 1.518 | 178,369 | +0.01(+0.50%) |
Feb 24, 2017 | 1.560 | 1.560 | 1.500 | 1.510 | 213,755 | -0.03(-1.95%) |
Feb 23, 2017 | 1.540 | 1.560 | 1.540 | 1.540 | 152,434 | +0.00(+0.00%) |
Feb 22, 2017 | 1.550 | 1.580 | 1.530 | 1.540 | 319,528 | -0.04(-2.53%) |
Feb 21, 2017 | 1.600 | 1.640 | 1.560 | 1.580 | 277,139 | -0.01(-0.63%) |
Feb 17, 2017 | 1.590 | 1.590 | 1.590 | 0 | +0.02(+1.27%) | |
Feb 16, 2017 | 1.690 | 1.720 | 1.550 | 1.570 | 680,389 | -0.09(-5.42%) |
Feb 15, 2017 | 1.690 | 1.690 | 1.650 | 1.660 | 300,464 | +0.00(+0.00%) |
Feb 14, 2017 | 1.650 | 1.670 | 1.600 | 1.660 | 531,612 | +0.01(+0.61%) |
Feb 13, 2017 | 1.640 | 1.670 | 1.560 | 1.650 | 513,272 | +0.03(+1.92%) |
Feb 10, 2017 | 1.530 | 1.630 | 1.460 | 1.619 | 1,751,013 | +0.26(+19.04%) |
Feb 09, 2017 | 1.330 | 1.420 | 1.330 | 1.360 | 432,344 | +0.02(+1.25%) |
Feb 08, 2017 | 1.200 | 1.350 | 1.200 | 1.343 | 438,076 | +0.14(+11.55%) |
Feb 07, 2017 | 1.250 | 1.280 | 1.200 | 1.204 | 217,682 | -0.06(-4.44%) |
Feb 06, 2017 | 1.280 | 1.320 | 1.260 | 1.260 | 110,031 | -0.02(-1.56%) |
Feb 03, 2017 | 1.370 | 1.370 | 1.250 | 1.280 | 124,670 | -0.01(-0.78%) |
Feb 02, 2017 | 1.370 | 1.370 | 1.280 | 1.290 | 104,203 | -0.08(-5.84%) |