Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.950 | 1.950 | 1.900 | 1.910 | 4,204,314 | -0.03(-1.55%) |
Apr 27, 2017 | 1.960 | 2.020 | 1.910 | 1.940 | 5,744,656 | -0.02(-1.02%) |
Apr 26, 2017 | 2.040 | 2.040 | 1.900 | 1.960 | 6,186,194 | -0.08(-3.92%) |
Apr 25, 2017 | 1.900 | 2.060 | 1.900 | 2.040 | 24,859,640 | +0.17(+9.09%) |
Apr 24, 2017 | 1.760 | 1.890 | 1.760 | 1.870 | 4,204,481 | +0.11(+6.25%) |
Apr 21, 2017 | 1.850 | 1.860 | 1.730 | 1.760 | 3,649,638 | -0.09(-4.86%) |
Apr 20, 2017 | 1.910 | 1.920 | 1.790 | 1.850 | 4,403,044 | -0.06(-3.14%) |
Apr 19, 2017 | 1.880 | 1.910 | 1.880 | 1.910 | 4,313,846 | +0.01(+0.53%) |
Apr 18, 2017 | 1.900 | 1.940 | 1.850 | 1.900 | 5,687,333 | +0.00(+0.00%) |
Apr 17, 2017 | 1.750 | 1.960 | 1.730 | 1.900 | 11,299,148 | +0.17(+9.83%) |
Apr 13, 2017 | 1.700 | 1.730 | 1.680 | 1.730 | 2,269,253 | +0.03(+1.76%) |
Apr 12, 2017 | 1.700 | 1.730 | 1.650 | 1.700 | 3,060,068 | +0.01(+0.59%) |
Apr 11, 2017 | 1.700 | 1.700 | 1.630 | 1.690 | 5,447,428 | +0.03(+1.81%) |
Apr 10, 2017 | 1.850 | 1.880 | 1.620 | 1.660 | 15,506,109 | +0.04(+2.47%) |
Apr 07, 2017 | 1.640 | 1.640 | 1.590 | 1.620 | 2,599,501 | -0.02(-1.22%) |
Apr 06, 2017 | 1.600 | 1.640 | 1.570 | 1.640 | 4,230,032 | +0.03(+1.86%) |
Apr 05, 2017 | 1.620 | 1.650 | 1.580 | 1.610 | 3,946,086 | +0.00(+0.00%) |
Apr 04, 2017 | 1.630 | 1.660 | 1.600 | 1.610 | 2,990,023 | -0.03(-1.83%) |
Apr 03, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 2,108,920 | +0.04(+2.50%) |
Mar 31, 2017 | 1.640 | 1.650 | 1.590 | 1.600 | 2,320,058 | -0.04(-2.44%) |
Mar 30, 2017 | 1.590 | 1.650 | 1.560 | 1.640 | 2,468,630 | +0.04(+2.50%) |
Mar 29, 2017 | 1.580 | 1.610 | 1.520 | 1.600 | 2,621,768 | +0.00(+0.00%) |
Mar 28, 2017 | 1.630 | 1.670 | 1.590 | 1.600 | 2,827,382 | -0.04(-2.44%) |
Mar 27, 2017 | 1.620 | 1.670 | 1.600 | 1.640 | 2,903,477 | +0.00(+0.00%) |
Mar 24, 2017 | 1.620 | 1.650 | 1.620 | 1.640 | 1,807,941 | +0.02(+1.23%) |
Mar 23, 2017 | 1.630 | 1.660 | 1.590 | 1.620 | 3,557,903 | +0.00(+0.00%) |
Mar 22, 2017 | 1.610 | 1.680 | 1.560 | 1.620 | 4,437,742 | +0.01(+0.62%) |
Mar 21, 2017 | 1.580 | 1.640 | 1.560 | 1.610 | 7,012,510 | +0.04(+2.55%) |
Mar 20, 2017 | 1.470 | 1.620 | 1.470 | 1.570 | 11,055,424 | +0.10(+6.80%) |
Mar 17, 2017 | 1.400 | 1.570 | 1.390 | 1.470 | 19,461,672 | +0.05(+3.52%) |
Mar 16, 2017 | 1.440 | 1.450 | 1.390 | 1.420 | 3,500,638 | -0.02(-1.39%) |
Mar 15, 2017 | 1.400 | 1.440 | 1.390 | 1.440 | 3,539,926 | +0.04(+2.86%) |
Mar 14, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 5,084,440 | +0.00(+0.00%) |
Mar 13, 2017 | 1.450 | 1.400 | 1.400 | 3,848,207 | -0.06(-4.11%) | |
Mar 10, 2017 | 1.450 | 1.490 | 1.415 | 1.460 | 5,665,260 | +0.04(+2.82%) |
Mar 09, 2017 | 1.410 | 1.460 | 1.410 | 1.420 | 4,001,256 | +0.01(+0.71%) |
Mar 08, 2017 | 1.410 | 1.540 | 1.410 | 1.410 | 6,140,162 | +0.00(+0.00%) |
Mar 07, 2017 | 1.410 | 1.450 | 1.390 | 1.410 | 3,712,296 | +0.00(+0.00%) |
Mar 06, 2017 | 1.400 | 1.495 | 1.400 | 1.410 | 5,067,282 | -0.04(-2.76%) |
Mar 03, 2017 | 1.440 | 1.450 | 1.390 | 1.450 | 2,549,076 | +0.02(+1.40%) |
Mar 02, 2017 | 1.400 | 1.440 | 1.400 | 1.430 | 2,795,454 | +0.00(+0.00%) |
Mar 01, 2017 | 1.410 | 1.430 | 1.380 | 1.430 | 4,472,116 | +0.06(+4.38%) |
Feb 28, 2017 | 1.460 | 1.480 | 1.360 | 1.370 | 5,742,506 | -0.07(-4.86%) |
Feb 27, 2017 | 1.370 | 1.470 | 1.370 | 1.440 | 3,549,819 | +0.06(+4.35%) |
Feb 24, 2017 | 1.350 | 1.500 | 1.350 | 1.380 | 9,451,118 | +0.02(+1.47%) |
Feb 23, 2017 | 1.420 | 1.440 | 1.330 | 1.360 | 9,312,713 | -0.07(-4.90%) |
Feb 22, 2017 | 1.500 | 1.510 | 1.420 | 1.430 | 3,216,911 | -0.02(-1.38%) |
Feb 21, 2017 | 1.500 | 1.500 | 1.420 | 1.450 | 4,339,170 | +0.03(+2.11%) |
Feb 17, 2017 | 1.420 | 1.420 | 1.420 | 0 | +0.01(+0.71%) | |
Feb 16, 2017 | 1.450 | 1.480 | 1.405 | 1.410 | 2,280,678 | -0.05(-3.42%) |
Feb 15, 2017 | 1.420 | 1.520 | 1.420 | 1.460 | 3,323,098 | +0.00(+0.00%) |
Feb 14, 2017 | 1.410 | 1.460 | 1.410 | 1.460 | 2,790,853 | +0.02(+1.39%) |
Feb 13, 2017 | 1.350 | 1.460 | 1.350 | 1.440 | 3,746,402 | +0.09(+6.67%) |
Feb 10, 2017 | 1.400 | 1.429 | 1.340 | 1.350 | 8,815,456 | -0.03(-2.17%) |
Feb 09, 2017 | 1.400 | 1.450 | 1.375 | 1.380 | 5,794,299 | -0.02(-1.43%) |
Feb 08, 2017 | 1.420 | 1.460 | 1.380 | 1.400 | 8,142,568 | -0.05(-3.45%) |
Feb 07, 2017 | 1.550 | 1.560 | 1.425 | 1.450 | 8,217,975 | -0.10(-6.45%) |
Feb 06, 2017 | 1.540 | 1.590 | 1.500 | 1.550 | 3,835,006 | -0.02(-1.27%) |
Feb 03, 2017 | 1.500 | 1.570 | 1.450 | 1.570 | 4,478,735 | +0.08(+5.37%) |
Feb 02, 2017 | 1.450 | 1.549 | 1.450 | 1.490 | 5,345,680 | -0.01(-0.67%) |