Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.347 | 1.373 | 1.321 | 1.366 | 23,874 | +0.01(+0.48%) |
Apr 27, 2017 | 1.366 | 1.399 | 1.353 | 1.360 | 19,110 | +0.03(+1.95%) |
Apr 26, 2017 | 1.334 | 1.334 | 1.334 | 1.334 | 1,805 | -0.01(-0.49%) |
Apr 25, 2017 | 1.318 | 1.392 | 1.311 | 1.340 | 79,777 | +0.04(+3.00%) |
Apr 24, 2017 | 1.320 | 1.340 | 1.301 | 1.301 | 39,857 | +0.01(+1.01%) |
Apr 21, 2017 | 1.282 | 1.301 | 1.282 | 1.288 | 28,869 | -0.01(-0.50%) |
Apr 20, 2017 | 1.288 | 1.308 | 1.269 | 1.295 | 74,206 | +0.01(+1.02%) |
Apr 19, 2017 | 1.275 | 1.308 | 1.275 | 1.282 | 93,862 | +0.02(+1.55%) |
Apr 18, 2017 | 1.275 | 1.275 | 1.256 | 1.262 | 31,420 | -0.01(-0.51%) |
Apr 17, 2017 | 1.275 | 1.281 | 1.269 | 1.269 | 21,523 | +0.00(+0.00%) |
Apr 13, 2017 | 1.256 | 1.275 | 1.184 | 1.269 | 55,787 | +0.01(+0.52%) |
Apr 12, 2017 | 1.243 | 1.269 | 1.243 | 1.262 | 8,621 | +0.01(+1.04%) |
Apr 11, 2017 | 1.249 | 1.262 | 1.243 | 1.249 | 42,524 | +0.01(+0.52%) |
Apr 10, 2017 | 1.288 | 1.300 | 1.217 | 1.243 | 279,442 | -0.05(-3.54%) |
Apr 07, 2017 | 1.288 | 1.308 | 1.282 | 1.288 | 53,981 | +0.00(+0.00%) |
Apr 06, 2017 | 1.321 | 1.321 | 1.288 | 1.288 | 44,337 | +0.00(+0.00%) |
Apr 05, 2017 | 1.282 | 1.334 | 1.282 | 1.288 | 50,123 | +0.00(+0.00%) |
Apr 04, 2017 | 1.321 | 1.321 | 1.282 | 1.288 | 49,570 | -0.02(-1.49%) |
Apr 03, 2017 | 1.275 | 1.334 | 1.275 | 1.308 | 79,077 | +0.01(+1.00%) |
Mar 31, 2017 | 1.249 | 1.295 | 1.223 | 1.295 | 91,649 | +0.03(+2.58%) |
Mar 30, 2017 | 1.288 | 1.299 | 1.249 | 1.262 | 184,082 | -0.04(-3.00%) |
Mar 29, 2017 | 1.373 | 1.373 | 1.288 | 1.301 | 120,188 | -0.07(-5.21%) |
Mar 28, 2017 | 1.373 | 1.380 | 1.373 | 1.373 | 13,562 | +0.00(+0.00%) |
Mar 27, 2017 | 1.373 | 1.392 | 1.373 | 1.373 | 17,704 | +0.00(+0.00%) |
Mar 24, 2017 | 1.373 | 1.373 | 1.366 | 1.373 | 27,278 | +0.00(+0.00%) |
Mar 23, 2017 | 1.366 | 1.386 | 1.366 | 1.373 | 27,232 | +0.01(+0.48%) |
Mar 22, 2017 | 1.386 | 1.386 | 1.366 | 1.366 | 12,894 | +0.00(+0.00%) |
Mar 21, 2017 | 1.392 | 1.392 | 1.366 | 1.366 | 31,297 | -0.03(-2.33%) |
Mar 20, 2017 | 1.373 | 1.399 | 1.366 | 1.399 | 84,702 | +0.01(+0.47%) |
Mar 17, 2017 | 1.392 | 1.392 | 1.373 | 1.392 | 30,083 | +0.01(+0.71%) |
Mar 16, 2017 | 1.386 | 1.399 | 1.379 | 1.383 | 80,222 | +0.02(+1.19%) |
Mar 15, 2017 | 1.373 | 1.392 | 1.366 | 1.366 | 69,564 | -0.02(-1.41%) |
Mar 14, 2017 | 1.392 | 1.399 | 1.366 | 1.386 | 53,543 | -0.01(-0.98%) |
Mar 13, 2017 | 1.451 | 1.458 | 1.400 | 1.400 | 10,442 | -0.10(-6.48%) |
Mar 10, 2017 | 1.445 | 1.516 | 1.391 | 1.497 | 21,961 | -0.01(-0.80%) |
Mar 09, 2017 | 1.497 | 1.509 | 1.497 | 1.509 | 7,299 | -0.01(-0.49%) |
Mar 08, 2017 | 1.516 | 1.516 | 1.503 | 1.516 | 7,699 | +0.01(+0.87%) |
Mar 06, 2017 | 1.503 | 1.503 | 1.503 | 2,266 | -0.06(-3.75%) | |
Mar 03, 2017 | 1.568 | 1.568 | 1.542 | 1.562 | 24,873 | +0.00(+0.00%) |
Mar 02, 2017 | 1.503 | 1.568 | 1.503 | 1.562 | 75,343 | +0.06(+3.90%) |
Mar 01, 2017 | 1.484 | 1.594 | 1.484 | 1.503 | 59,306 | +0.02(+1.32%) |
Feb 28, 2017 | 1.614 | 1.614 | 1.484 | 1.484 | 44,675 | -0.03(-2.15%) |
Feb 27, 2017 | 1.529 | 1.529 | 1.497 | 1.516 | 32,004 | +0.01(+0.87%) |
Feb 24, 2017 | 1.484 | 1.565 | 1.484 | 1.503 | 73,368 | +0.01(+0.43%) |
Feb 23, 2017 | 1.464 | 1.503 | 1.464 | 1.497 | 30,529 | -0.01(-0.43%) |
Feb 22, 2017 | 1.445 | 1.510 | 1.425 | 1.503 | 35,109 | +0.07(+4.52%) |
Feb 21, 2017 | 1.451 | 1.451 | 1.425 | 1.438 | 65,307 | -0.01(-0.45%) |
Feb 17, 2017 | 1.445 | 1.445 | 1.445 | 0 | +0.02(+1.37%) | |
Feb 16, 2017 | 1.432 | 1.432 | 1.425 | 1.425 | 59,844 | -0.01(-0.45%) |
Feb 15, 2017 | 1.448 | 1.451 | 1.432 | 1.432 | 86,239 | +0.01(+0.46%) |
Feb 14, 2017 | 1.438 | 1.458 | 1.425 | 1.425 | 51,760 | -0.01(-0.90%) |
Feb 13, 2017 | 1.464 | 1.464 | 1.432 | 1.438 | 57,846 | -0.03(-1.78%) |
Feb 10, 2017 | 1.464 | 1.464 | 1.458 | 1.464 | 47,560 | +0.00(+0.00%) |
Feb 09, 2017 | 1.483 | 1.496 | 1.458 | 1.464 | 156,720 | -0.01(-0.88%) |
Feb 08, 2017 | 1.535 | 1.535 | 1.477 | 1.477 | 25,215 | -0.06(-4.20%) |
Feb 07, 2017 | 1.587 | 1.597 | 1.542 | 1.542 | 70,275 | -0.05(-3.25%) |
Feb 06, 2017 | 1.600 | 1.620 | 1.581 | 1.594 | 110,441 | -0.01(-0.81%) |
Feb 03, 2017 | 1.577 | 1.608 | 1.577 | 1.607 | 14,865 | +0.00(+0.20%) |
Feb 02, 2017 | 1.594 | 1.613 | 1.594 | 1.603 | 22,421 | -0.01(-0.60%) |