Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.830 | 1.875 | 1.810 | 1.850 | 18,887 | +0.09(+5.11%) |
Apr 27, 2017 | 1.760 | 1.870 | 1.760 | 1.760 | 22,821 | +0.00(+0.00%) |
Apr 26, 2017 | 1.810 | 1.840 | 1.760 | 1.760 | 18,058 | -0.03(-1.75%) |
Apr 25, 2017 | 1.750 | 1.830 | 1.750 | 1.791 | 27,886 | -0.02(-1.32%) |
Apr 24, 2017 | 1.730 | 1.830 | 1.730 | 1.815 | 27,483 | +0.11(+6.16%) |
Apr 21, 2017 | 1.750 | 1.800 | 1.700 | 1.710 | 14,549 | -0.02(-1.16%) |
Apr 20, 2017 | 1.780 | 1.790 | 1.710 | 1.730 | 41,697 | -0.07(-3.89%) |
Apr 19, 2017 | 1.780 | 1.810 | 1.720 | 1.800 | 54,936 | -0.01(-0.56%) |
Apr 18, 2017 | 1.810 | 1.850 | 1.790 | 1.810 | 5,717 | -0.02(-1.09%) |
Apr 17, 2017 | 1.800 | 1.920 | 1.800 | 1.830 | 28,009 | +0.02(+1.10%) |
Apr 13, 2017 | 1.822 | 1.930 | 1.800 | 1.810 | 24,035 | -0.01(-0.55%) |
Apr 12, 2017 | 1.850 | 1.860 | 1.820 | 1.820 | 11,888 | -0.06(-3.19%) |
Apr 11, 2017 | 1.880 | 1.910 | 1.854 | 1.880 | 4,834 | +0.02(+1.08%) |
Apr 10, 2017 | 1.871 | 1.903 | 1.860 | 1.860 | 7,477 | -0.05(-2.62%) |
Apr 07, 2017 | 1.900 | 1.940 | 1.900 | 1.910 | 14,981 | -0.01(-0.52%) |
Apr 06, 2017 | 1.890 | 1.920 | 1.890 | 1.920 | 508 | +0.02(+1.05%) |
Apr 05, 2017 | 1.900 | 1.920 | 1.860 | 1.900 | 7,323 | +0.00(+0.00%) |
Apr 04, 2017 | 1.920 | 1.940 | 1.830 | 1.900 | 27,650 | +0.00(+0.00%) |
Apr 03, 2017 | 1.910 | 1.940 | 1.850 | 1.900 | 17,731 | +0.00(+0.00%) |
Mar 31, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 3,247 | +0.01(+0.53%) |
Mar 30, 2017 | 1.880 | 1.900 | 1.880 | 1.890 | 903 | -0.04(-2.07%) |
Mar 29, 2017 | 1.900 | 1.970 | 1.880 | 1.930 | 41,876 | +0.06(+3.21%) |
Mar 28, 2017 | 1.850 | 1.910 | 1.800 | 1.870 | 9,600 | -0.02(-0.88%) |
Mar 27, 2017 | 1.950 | 1.950 | 1.849 | 1.887 | 6,130 | +0.01(+0.35%) |
Mar 24, 2017 | 1.954 | 1.954 | 1.880 | 1.880 | 1,386 | -0.02(-1.05%) |
Mar 23, 2017 | 1.920 | 1.920 | 1.900 | 1.900 | 232 | +0.00(+0.00%) |
Mar 22, 2017 | 1.880 | 1.980 | 1.800 | 1.900 | 35,998 | -0.02(-1.04%) |
Mar 21, 2017 | 2.050 | 2.050 | 1.880 | 1.920 | 8,309 | -0.08(-4.00%) |
Mar 20, 2017 | 2.010 | 2.045 | 1.952 | 2.000 | 6,139 | -0.04(-1.96%) |
Mar 17, 2017 | 2.030 | 2.040 | 1.944 | 2.040 | 35,786 | +0.01(+0.49%) |
Mar 16, 2017 | 2.010 | 2.050 | 2.010 | 2.030 | 11,443 | -0.01(-0.49%) |
Mar 15, 2017 | 2.010 | 2.060 | 2.010 | 2.040 | 38,894 | +0.11(+5.70%) |
Mar 14, 2017 | 1.990 | 1.990 | 1.920 | 1.930 | 4,707 | -0.03(-1.54%) |
Mar 13, 2017 | 1.870 | 2.040 | 1.860 | 1.960 | 36,599 | +0.12(+6.52%) |
Mar 10, 2017 | 1.910 | 1.910 | 1.820 | 1.840 | 30,340 | -0.02(-1.08%) |
Mar 09, 2017 | 1.900 | 1.910 | 1.850 | 1.860 | 63,150 | +0.04(+2.20%) |
Mar 08, 2017 | 1.820 | 1.830 | 1.820 | 1.820 | 5,742 | -0.02(-1.09%) |
Mar 07, 2017 | 1.840 | 1.867 | 1.820 | 1.840 | 24,331 | -0.01(-0.54%) |
Mar 06, 2017 | 1.820 | 1.850 | 1.780 | 1.850 | 41,390 | +0.03(+1.65%) |
Mar 03, 2017 | 1.850 | 1.850 | 1.820 | 1.820 | 38,047 | -0.02(-1.09%) |
Mar 02, 2017 | 1.879 | 1.879 | 1.820 | 1.840 | 8,957 | +0.02(+1.10%) |
Mar 01, 2017 | 1.870 | 1.890 | 1.820 | 1.820 | 25,713 | +0.00(+0.00%) |
Feb 28, 2017 | 1.830 | 1.860 | 1.790 | 1.820 | 36,017 | -0.01(-0.55%) |
Feb 27, 2017 | 1.750 | 1.900 | 1.750 | 1.830 | 96,734 | +0.01(+0.55%) |
Feb 24, 2017 | 1.850 | 1.890 | 1.770 | 1.820 | 25,197 | -0.05(-2.67%) |
Feb 23, 2017 | 1.910 | 1.930 | 1.850 | 1.870 | 53,120 | -0.10(-5.08%) |
Feb 22, 2017 | 1.920 | 1.980 | 1.850 | 1.970 | 34,914 | +0.07(+3.68%) |
Feb 21, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 26,048 | -0.03(-1.55%) |
Feb 17, 2017 | 1.930 | 1.930 | 1.930 | 0 | -0.11(-5.39%) | |
Feb 16, 2017 | 2.080 | 2.140 | 1.970 | 2.040 | 111,780 | -0.04(-1.92%) |
Feb 15, 2017 | 1.910 | 2.090 | 1.820 | 2.080 | 80,142 | +0.16(+8.33%) |
Feb 14, 2017 | 1.980 | 2.060 | 1.900 | 1.920 | 20,338 | -0.13(-6.34%) |
Feb 13, 2017 | 2.070 | 2.170 | 1.960 | 2.050 | 120,445 | -0.05(-2.38%) |
Feb 10, 2017 | 1.860 | 2.100 | 1.850 | 2.100 | 64,853 | +0.14(+7.14%) |
Feb 09, 2017 | 1.960 | 2.000 | 1.840 | 1.960 | 35,092 | -0.02(-1.01%) |
Feb 08, 2017 | 1.950 | 2.000 | 1.830 | 1.980 | 95,079 | +0.00(+0.00%) |
Feb 07, 2017 | 1.910 | 2.000 | 1.820 | 1.980 | 53,881 | +0.00(+0.00%) |
Feb 06, 2017 | 1.910 | 2.000 | 1.900 | 1.980 | 14,236 | +0.00(+0.00%) |
Feb 03, 2017 | 1.897 | 2.000 | 1.890 | 1.980 | 41,501 | +0.10(+5.32%) |
Feb 02, 2017 | 1.950 | 1.990 | 1.800 | 1.880 | 63,464 | -0.11(-5.53%) |