Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.170 | 1.220 | 1.170 | 1.200 | 27,649 | -0.02(-1.64%) |
Apr 27, 2017 | 1.230 | 1.250 | 1.170 | 1.220 | 4,800 | -0.01(-0.81%) |
Apr 26, 2017 | 1.200 | 1.240 | 1.170 | 1.230 | 16,009 | +0.00(+0.00%) |
Apr 25, 2017 | 1.207 | 1.230 | 1.200 | 1.230 | 9,581 | +0.00(+0.00%) |
Apr 24, 2017 | 1.230 | 1.240 | 1.200 | 1.230 | 12,700 | -0.01(-0.81%) |
Apr 20, 2017 | 1.240 | 1.240 | 1.240 | 0 | +0.01(+0.81%) | |
Apr 19, 2017 | 1.240 | 1.241 | 1.230 | 1.230 | 3,494 | +0.00(+0.00%) |
Apr 18, 2017 | 1.240 | 1.240 | 1.220 | 1.230 | 7,121 | -0.02(-1.60%) |
Apr 17, 2017 | 1.220 | 1.250 | 1.220 | 1.250 | 28,205 | +0.03(+2.46%) |
Apr 13, 2017 | 1.210 | 1.220 | 1.200 | 1.220 | 7,800 | -0.01(-0.81%) |
Apr 12, 2017 | 1.240 | 1.240 | 1.230 | 1.230 | 5,900 | -0.01(-0.81%) |
Apr 11, 2017 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 | +0.00(+0.00%) |
Apr 10, 2017 | 1.240 | 1.250 | 1.220 | 1.240 | 9,042 | -0.03(-2.36%) |
Apr 07, 2017 | 1.240 | 1.270 | 1.210 | 1.270 | 5,200 | +0.00(+0.00%) |
Apr 06, 2017 | 1.250 | 1.270 | 1.250 | 1.270 | 2,746 | +0.00(+0.00%) |
Apr 03, 2017 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 1.270 | 1.300 | 1.210 | 1.270 | 6,754 | -0.02(-1.55%) |
Mar 30, 2017 | 1.290 | 1.290 | 1.270 | 1.290 | 10,235 | -0.01(-0.77%) |
Mar 29, 2017 | 1.350 | 1.350 | 1.280 | 1.300 | 11,800 | +0.02(+1.56%) |
Mar 28, 2017 | 1.250 | 1.380 | 1.240 | 1.280 | 32,420 | +0.07(+5.65%) |
Mar 27, 2017 | 1.260 | 1.260 | 1.100 | 1.212 | 19,370 | -0.05(-3.85%) |
Mar 24, 2017 | 1.290 | 1.290 | 1.260 | 1.260 | 4,600 | +0.00(+0.00%) |
Mar 23, 2017 | 1.300 | 1.320 | 1.200 | 1.260 | 13,700 | -0.04(-3.08%) |
Mar 22, 2017 | 1.330 | 1.330 | 1.210 | 1.300 | 20,400 | -0.03(-2.26%) |
Mar 21, 2017 | 1.450 | 1.470 | 1.200 | 1.330 | 31,900 | -0.12(-8.28%) |
Mar 20, 2017 | 1.480 | 1.500 | 1.400 | 1.450 | 13,300 | -0.05(-3.33%) |
Mar 17, 2017 | 1.495 | 1.500 | 1.495 | 1.500 | 1,600 | +0.00(+0.00%) |
Mar 16, 2017 | 1.509 | 1.509 | 1.500 | 1.500 | 3,300 | -0.04(-2.60%) |
Mar 15, 2017 | 1.520 | 1.590 | 1.478 | 1.540 | 16,050 | +0.04(+2.67%) |
Mar 14, 2017 | 1.500 | 1.510 | 1.472 | 1.500 | 20,909 | +0.00(+0.00%) |
Mar 13, 2017 | 1.550 | 1.600 | 1.500 | 1.500 | 17,030 | -0.10(-6.25%) |
Mar 10, 2017 | 1.650 | 1.650 | 1.480 | 1.600 | 13,631 | -0.13(-7.51%) |
Mar 09, 2017 | 1.710 | 1.730 | 1.700 | 1.730 | 11,600 | +0.00(+0.00%) |
Mar 08, 2017 | 1.760 | 1.790 | 1.720 | 1.730 | 5,366 | -0.05(-2.81%) |
Mar 07, 2017 | 1.780 | 1.780 | 1.750 | 1.780 | 10,330 | +0.03(+1.71%) |
Mar 06, 2017 | 1.750 | 1.800 | 1.750 | 1.750 | 6,764 | -0.03(-1.69%) |
Mar 03, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 1,400 | -0.03(-1.66%) |
Mar 02, 2017 | 1.817 | 1.817 | 1.700 | 1.810 | 639 | -0.03(-1.63%) |
Mar 01, 2017 | 1.779 | 1.850 | 1.779 | 1.840 | 6,240 | +0.03(+1.66%) |
Feb 24, 2017 | 1.810 | 1.810 | 1.810 | 0 | -0.12(-6.22%) | |
Feb 23, 2017 | 1.950 | 1.962 | 1.930 | 1.930 | 31,434 | -0.02(-0.92%) |
Feb 22, 2017 | 1.950 | 1.970 | 1.810 | 1.948 | 11,023 | -0.04(-2.11%) |
Feb 21, 2017 | 2.000 | 2.040 | 1.950 | 1.990 | 5,800 | -0.01(-0.50%) |
Feb 17, 2017 | 2.000 | 2.000 | 2.000 | 0 | -0.01(-0.50%) | |
Feb 16, 2017 | 2.020 | 2.040 | 1.980 | 2.010 | 27,703 | -0.04(-1.95%) |
Feb 14, 2017 | 2.050 | 2.050 | 2.050 | 0 | -0.03(-1.44%) | |
Feb 13, 2017 | 2.060 | 2.120 | 2.060 | 2.080 | 26,480 | +0.02(+0.90%) |
Feb 10, 2017 | 2.090 | 2.100 | 2.060 | 2.062 | 7,500 | -0.02(-0.89%) |
Feb 09, 2017 | 2.050 | 2.100 | 2.040 | 2.080 | 76,910 | +0.02(+0.97%) |
Feb 08, 2017 | 1.900 | 2.060 | 1.900 | 2.060 | 1,600 | +0.00(+0.00%) |
Feb 07, 2017 | 2.060 | 2.060 | 2.060 | 2.060 | 200 | +0.05(+2.49%) |
Feb 06, 2017 | 2.099 | 2.100 | 2.010 | 2.010 | 500 | -0.04(-1.95%) |
Feb 03, 2017 | 2.088 | 2.088 | 1.999 | 2.050 | 5,380 | -0.05(-2.38%) |
Feb 02, 2017 | 2.119 | 2.125 | 2.025 | 2.100 | 6,500 | +0.00(+0.00%) |