Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.410 | 1.438 | 1.380 | 1.390 | 96,107 | -0.02(-1.42%) |
Apr 27, 2017 | 1.430 | 1.440 | 1.390 | 1.410 | 116,031 | -0.03(-2.08%) |
Apr 26, 2017 | 1.390 | 1.460 | 1.371 | 1.440 | 213,174 | +0.03(+2.13%) |
Apr 25, 2017 | 1.400 | 1.449 | 1.350 | 1.410 | 190,806 | +0.03(+2.17%) |
Apr 24, 2017 | 1.380 | 1.390 | 1.350 | 1.380 | 129,381 | +0.03(+2.22%) |
Apr 21, 2017 | 1.370 | 1.410 | 1.345 | 1.350 | 109,205 | -0.01(-0.74%) |
Apr 20, 2017 | 1.400 | 1.410 | 1.350 | 1.360 | 154,732 | -0.05(-3.55%) |
Apr 19, 2017 | 1.390 | 1.430 | 1.390 | 1.410 | 219,170 | +0.05(+3.68%) |
Apr 18, 2017 | 1.388 | 1.388 | 1.330 | 1.360 | 206,935 | -0.03(-2.16%) |
Apr 17, 2017 | 1.410 | 1.410 | 1.361 | 1.390 | 151,770 | -0.02(-1.42%) |
Apr 13, 2017 | 1.400 | 1.420 | 1.380 | 1.410 | 90,869 | +0.00(+0.00%) |
Apr 12, 2017 | 1.429 | 1.410 | 1.410 | 97,172 | +0.00(+0.00%) | |
Apr 11, 2017 | 1.410 | 1.440 | 1.400 | 1.410 | 181,529 | -0.02(-1.40%) |
Apr 10, 2017 | 1.430 | 1.470 | 1.400 | 1.430 | 208,333 | +0.00(+0.00%) |
Apr 07, 2017 | 1.430 | 1.470 | 1.420 | 1.430 | 176,460 | +0.00(+0.00%) |
Apr 06, 2017 | 1.470 | 1.500 | 1.420 | 1.430 | 319,321 | -0.04(-2.72%) |
Apr 05, 2017 | 1.500 | 1.520 | 1.450 | 1.470 | 283,108 | -0.03(-2.00%) |
Apr 04, 2017 | 1.550 | 1.550 | 1.480 | 1.500 | 186,607 | -0.04(-2.60%) |
Apr 03, 2017 | 1.530 | 1.570 | 1.500 | 1.540 | 417,678 | +0.01(+0.65%) |
Mar 31, 2017 | 1.560 | 1.560 | 1.490 | 1.530 | 264,522 | -0.03(-1.92%) |
Mar 30, 2017 | 1.540 | 1.570 | 1.500 | 1.560 | 180,188 | +0.03(+1.97%) |
Mar 29, 2017 | 1.550 | 1.560 | 1.510 | 1.530 | 193,474 | +0.01(+0.65%) |
Mar 28, 2017 | 1.490 | 1.580 | 1.490 | 1.520 | 695,706 | +0.03(+2.01%) |
Mar 27, 2017 | 1.430 | 1.490 | 1.430 | 1.490 | 251,536 | +0.04(+2.76%) |
Mar 24, 2017 | 1.440 | 1.460 | 1.440 | 1.450 | 138,031 | -0.01(-0.68%) |
Mar 23, 2017 | 1.420 | 1.480 | 1.400 | 1.460 | 273,817 | +0.04(+2.82%) |
Mar 22, 2017 | 1.440 | 1.440 | 1.420 | 1.420 | 242,446 | -0.01(-0.70%) |
Mar 21, 2017 | 1.470 | 1.490 | 1.410 | 1.430 | 345,191 | -0.05(-3.38%) |
Mar 20, 2017 | 1.480 | 1.490 | 1.430 | 1.480 | 420,720 | +0.01(+0.68%) |
Mar 17, 2017 | 1.480 | 1.490 | 1.460 | 1.470 | 166,423 | -0.01(-0.68%) |
Mar 16, 2017 | 1.500 | 1.500 | 1.460 | 1.480 | 293,174 | -0.01(-0.67%) |
Mar 15, 2017 | 1.530 | 1.530 | 1.440 | 1.490 | 305,961 | -0.01(-0.67%) |
Mar 14, 2017 | 1.520 | 1.520 | 1.440 | 1.500 | 334,951 | -0.01(-0.66%) |
Mar 13, 2017 | 1.540 | 1.547 | 1.450 | 1.510 | 873,465 | +0.02(+1.34%) |
Mar 10, 2017 | 1.550 | 1.550 | 1.460 | 1.490 | 1,122,169 | +0.06(+4.20%) |
Mar 09, 2017 | 1.450 | 1.460 | 1.390 | 1.430 | 306,010 | +0.01(+0.70%) |
Mar 08, 2017 | 1.400 | 1.460 | 1.380 | 1.420 | 280,372 | +0.01(+0.71%) |
Mar 07, 2017 | 1.460 | 1.460 | 1.350 | 1.410 | 567,209 | -0.04(-2.76%) |
Mar 06, 2017 | 1.570 | 1.570 | 1.420 | 1.450 | 438,179 | -0.04(-2.68%) |
Mar 03, 2017 | 1.510 | 1.510 | 1.440 | 1.490 | 523,147 | +0.03(+2.05%) |
Mar 02, 2017 | 1.460 | 1.490 | 1.410 | 1.460 | 603,942 | -0.01(-0.68%) |
Mar 01, 2017 | 1.500 | 1.510 | 1.430 | 1.470 | 387,202 | -0.04(-2.65%) |
Feb 28, 2017 | 1.530 | 1.540 | 1.480 | 1.510 | 500,832 | -0.00(-0.33%) |
Feb 27, 2017 | 1.520 | 1.540 | 1.460 | 1.515 | 914,961 | +0.05(+3.77%) |
Feb 24, 2017 | 1.420 | 1.500 | 1.400 | 1.460 | 533,616 | +0.04(+2.82%) |
Feb 23, 2017 | 1.450 | 1.480 | 1.410 | 1.420 | 231,297 | -0.05(-3.40%) |
Feb 22, 2017 | 1.580 | 1.600 | 1.460 | 1.470 | 1,579,222 | +0.06(+4.26%) |
Feb 21, 2017 | 1.400 | 1.440 | 1.400 | 1.410 | 134,328 | -0.01(-0.70%) |
Feb 17, 2017 | 1.420 | 1.420 | 1.420 | 0 | +0.03(+2.16%) | |
Feb 16, 2017 | 1.430 | 1.445 | 1.350 | 1.390 | 209,808 | -0.03(-2.11%) |
Feb 15, 2017 | 1.410 | 1.450 | 1.400 | 1.420 | 204,852 | +0.02(+1.43%) |
Feb 14, 2017 | 1.400 | 1.430 | 1.380 | 1.400 | 372,300 | +0.01(+0.72%) |
Feb 13, 2017 | 1.360 | 1.410 | 1.350 | 1.390 | 252,487 | +0.03(+2.21%) |
Feb 10, 2017 | 1.350 | 1.360 | 1.310 | 1.360 | 346,477 | +0.01(+0.74%) |
Feb 09, 2017 | 1.360 | 1.380 | 1.330 | 1.350 | 1,462,106 | -0.08(-5.59%) |
Feb 08, 2017 | 1.450 | 1.450 | 1.393 | 1.430 | 252,952 | -0.01(-0.69%) |
Feb 07, 2017 | 1.470 | 1.490 | 1.430 | 1.440 | 119,017 | -0.02(-1.37%) |
Feb 06, 2017 | 1.460 | 1.480 | 1.460 | 1.460 | 64,585 | -0.02(-1.35%) |
Feb 03, 2017 | 1.450 | 1.490 | 1.440 | 1.480 | 185,972 | +0.02(+1.37%) |
Feb 02, 2017 | 1.480 | 1.500 | 1.450 | 1.460 | 78,095 | -0.02(-1.02%) |