Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.400 | 1.440 | 1.380 | 1.430 | 265,638 | +0.05(+3.62%) |
Apr 27, 2017 | 1.420 | 1.420 | 1.370 | 1.380 | 213,311 | -0.05(-3.50%) |
Apr 26, 2017 | 1.420 | 1.430 | 1.360 | 1.430 | 262,549 | +0.00(+0.00%) |
Apr 25, 2017 | 1.420 | 1.440 | 1.400 | 1.430 | 343,751 | -0.03(-2.05%) |
Apr 24, 2017 | 1.510 | 1.510 | 1.440 | 1.460 | 224,479 | -0.06(-3.95%) |
Apr 21, 2017 | 1.520 | 1.560 | 1.500 | 1.520 | 170,458 | +0.01(+0.66%) |
Apr 20, 2017 | 1.460 | 1.510 | 1.420 | 1.510 | 230,714 | +0.08(+5.59%) |
Apr 19, 2017 | 1.530 | 1.530 | 1.420 | 1.430 | 519,420 | -0.12(-7.74%) |
Apr 18, 2017 | 1.540 | 1.560 | 1.510 | 1.550 | 218,105 | +0.02(+1.31%) |
Apr 17, 2017 | 1.560 | 1.560 | 1.510 | 1.530 | 292,339 | -0.01(-0.65%) |
Apr 13, 2017 | 1.560 | 1.560 | 1.520 | 1.540 | 294,799 | -0.02(-1.28%) |
Apr 12, 2017 | 1.560 | 1.560 | 1.510 | 1.560 | 239,458 | +0.00(+0.00%) |
Apr 11, 2017 | 1.520 | 1.570 | 1.515 | 1.560 | 669,700 | +0.04(+2.63%) |
Apr 10, 2017 | 1.530 | 1.550 | 1.500 | 1.520 | 191,225 | -0.02(-1.30%) |
Apr 07, 2017 | 1.610 | 1.610 | 1.520 | 1.540 | 315,249 | -0.04(-2.53%) |
Apr 06, 2017 | 1.570 | 1.610 | 1.550 | 1.580 | 259,328 | +0.01(+0.64%) |
Apr 05, 2017 | 1.570 | 1.580 | 1.500 | 1.570 | 319,381 | +0.00(+0.00%) |
Apr 04, 2017 | 1.530 | 1.590 | 1.510 | 1.570 | 363,069 | +0.03(+1.95%) |
Apr 03, 2017 | 1.530 | 1.560 | 1.500 | 1.540 | 150,842 | +0.01(+0.65%) |
Mar 31, 2017 | 1.580 | 1.580 | 1.500 | 1.530 | 521,691 | -0.06(-3.77%) |
Mar 30, 2017 | 1.660 | 1.660 | 1.550 | 1.590 | 459,842 | -0.07(-4.22%) |
Mar 29, 2017 | 1.570 | 1.690 | 1.570 | 1.660 | 421,862 | +0.03(+1.84%) |
Mar 28, 2017 | 1.700 | 1.740 | 1.570 | 1.630 | 580,275 | -0.07(-4.12%) |
Mar 27, 2017 | 1.720 | 1.720 | 1.627 | 1.700 | 404,930 | +0.04(+2.41%) |
Mar 24, 2017 | 1.600 | 1.700 | 1.580 | 1.660 | 533,497 | +0.06(+3.75%) |
Mar 23, 2017 | 1.650 | 1.660 | 1.580 | 1.600 | 247,518 | -0.04(-2.44%) |
Mar 22, 2017 | 1.670 | 1.680 | 1.580 | 1.640 | 428,343 | -0.03(-1.80%) |
Mar 21, 2017 | 1.600 | 1.678 | 1.580 | 1.670 | 390,058 | +0.10(+6.37%) |
Mar 20, 2017 | 1.580 | 1.580 | 1.510 | 1.570 | 284,309 | +0.01(+0.64%) |
Mar 17, 2017 | 1.610 | 1.620 | 1.530 | 1.560 | 293,826 | -0.04(-2.50%) |
Mar 16, 2017 | 1.620 | 1.640 | 1.550 | 1.600 | 482,080 | +0.03(+1.91%) |
Mar 15, 2017 | 1.480 | 1.600 | 1.440 | 1.570 | 445,304 | +0.10(+6.80%) |
Mar 14, 2017 | 1.520 | 1.540 | 1.450 | 1.470 | 352,144 | -0.05(-3.29%) |
Mar 13, 2017 | 1.410 | 1.560 | 1.410 | 1.520 | 484,640 | +0.10(+7.04%) |
Mar 10, 2017 | 1.360 | 1.440 | 1.360 | 1.420 | 417,255 | +0.05(+3.65%) |
Mar 09, 2017 | 1.350 | 1.390 | 1.330 | 1.370 | 380,919 | +0.02(+1.48%) |
Mar 08, 2017 | 1.410 | 1.430 | 1.310 | 1.350 | 730,328 | -0.10(-6.90%) |
Mar 07, 2017 | 1.450 | 1.470 | 1.390 | 1.450 | 612,603 | -0.02(-1.36%) |
Mar 06, 2017 | 1.570 | 1.580 | 1.370 | 1.470 | 914,919 | -0.08(-5.16%) |
Mar 03, 2017 | 1.470 | 1.570 | 1.470 | 1.550 | 533,094 | +0.05(+3.33%) |
Mar 02, 2017 | 1.580 | 1.648 | 1.500 | 1.500 | 964,336 | -0.17(-10.18%) |
Mar 01, 2017 | 1.630 | 1.690 | 1.570 | 1.670 | 438,330 | +0.00(+0.00%) |
Feb 28, 2017 | 1.680 | 1.720 | 1.610 | 1.670 | 452,147 | +0.00(+0.00%) |
Feb 27, 2017 | 1.830 | 1.830 | 1.660 | 1.670 | 624,462 | -0.16(-8.74%) |
Feb 24, 2017 | 1.800 | 1.850 | 1.760 | 1.830 | 468,271 | +0.06(+3.39%) |
Feb 23, 2017 | 1.850 | 1.850 | 1.720 | 1.770 | 411,294 | -0.01(-0.56%) |
Feb 22, 2017 | 1.870 | 1.890 | 1.680 | 1.780 | 698,313 | -0.10(-5.32%) |
Feb 21, 2017 | 1.890 | 1.910 | 1.850 | 1.880 | 331,451 | -0.01(-0.53%) |
Feb 17, 2017 | 1.890 | 1.890 | 1.890 | 0 | -0.05(-2.58%) | |
Feb 16, 2017 | 1.860 | 1.980 | 1.850 | 1.940 | 627,385 | +0.08(+4.30%) |
Feb 15, 2017 | 1.840 | 1.860 | 1.810 | 1.860 | 301,064 | +0.00(+0.00%) |
Feb 14, 2017 | 1.910 | 1.950 | 1.820 | 1.860 | 336,242 | -0.01(-0.53%) |
Feb 13, 2017 | 1.920 | 1.926 | 1.855 | 1.870 | 319,683 | -0.08(-4.10%) |
Feb 10, 2017 | 1.860 | 1.960 | 1.830 | 1.950 | 432,745 | +0.07(+3.72%) |
Feb 09, 2017 | 1.980 | 1.980 | 1.800 | 1.880 | 445,988 | -0.08(-4.08%) |
Feb 08, 2017 | 2.010 | 2.020 | 1.920 | 1.960 | 423,010 | -0.02(-1.01%) |
Feb 07, 2017 | 2.010 | 2.020 | 1.920 | 1.980 | 540,407 | -0.01(-0.50%) |
Feb 06, 2017 | 1.960 | 1.990 | 1.870 | 1.990 | 482,433 | +0.09(+4.74%) |
Feb 03, 2017 | 1.990 | 2.000 | 1.850 | 1.900 | 609,855 | -0.03(-1.55%) |
Feb 02, 2017 | 1.970 | 2.040 | 1.900 | 1.930 | 882,412 | +0.02(+1.05%) |