Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.150 | 1.160 | 1.123 | 1.160 | 2,742 | +0.03(+2.65%) |
Apr 27, 2017 | 1.150 | 1.180 | 1.130 | 1.130 | 21,765 | -0.01(-0.88%) |
Apr 26, 2017 | 1.130 | 1.170 | 1.130 | 1.140 | 10,913 | -0.01(-0.87%) |
Apr 25, 2017 | 1.112 | 1.180 | 1.112 | 1.150 | 19,889 | -0.02(-1.70%) |
Apr 24, 2017 | 1.200 | 1.200 | 1.110 | 1.170 | 39,727 | -0.01(-0.86%) |
Apr 21, 2017 | 1.150 | 1.200 | 1.150 | 1.180 | 8,112 | +0.04(+3.51%) |
Apr 20, 2017 | 1.130 | 1.188 | 1.120 | 1.140 | 12,241 | +0.01(+0.89%) |
Apr 19, 2017 | 1.170 | 1.210 | 1.110 | 1.130 | 12,266 | -0.03(-2.59%) |
Apr 18, 2017 | 1.210 | 1.210 | 1.160 | 1.160 | 7,402 | -0.05(-4.13%) |
Apr 17, 2017 | 1.210 | 1.210 | 1.190 | 1.210 | 1,406 | +0.02(+1.68%) |
Apr 13, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 15,451 | +0.01(+0.85%) |
Apr 12, 2017 | 1.175 | 1.206 | 1.175 | 1.180 | 438 | +0.01(+0.85%) |
Apr 11, 2017 | 1.193 | 1.220 | 1.170 | 1.170 | 7,843 | -0.03(-2.50%) |
Apr 10, 2017 | 1.220 | 1.270 | 1.200 | 1.200 | 6,168 | +0.02(+1.69%) |
Apr 07, 2017 | 1.210 | 1.280 | 1.180 | 1.180 | 25,027 | -0.06(-4.77%) |
Apr 06, 2017 | 1.273 | 1.273 | 1.169 | 1.239 | 16,726 | +0.04(+3.26%) |
Apr 05, 2017 | 1.330 | 1.340 | 1.200 | 1.200 | 11,845 | -0.06(-4.76%) |
Apr 04, 2017 | 1.270 | 1.350 | 1.260 | 1.260 | 53,314 | -0.02(-1.56%) |
Apr 03, 2017 | 1.310 | 1.340 | 1.280 | 1.280 | 15,966 | -0.01(-0.78%) |
Mar 31, 2017 | 1.280 | 1.330 | 1.270 | 1.290 | 30,758 | +0.02(+1.57%) |
Mar 30, 2017 | 1.250 | 1.277 | 1.210 | 1.270 | 27,261 | +0.02(+1.98%) |
Mar 29, 2017 | 1.210 | 1.250 | 1.209 | 1.245 | 18,952 | +0.07(+5.53%) |
Mar 28, 2017 | 1.150 | 1.310 | 1.150 | 1.180 | 80,127 | +0.04(+3.51%) |
Mar 27, 2017 | 1.150 | 1.170 | 1.140 | 1.140 | 5,667 | -0.01(-0.87%) |
Mar 24, 2017 | 1.140 | 1.150 | 1.140 | 1.150 | 9,911 | +0.01(+0.88%) |
Mar 23, 2017 | 1.140 | 1.140 | 1.120 | 1.140 | 2,505 | -0.02(-1.72%) |
Mar 22, 2017 | 1.160 | 1.160 | 1.150 | 1.160 | 1,762 | +0.01(+0.89%) |
Mar 21, 2017 | 1.190 | 1.190 | 1.110 | 1.150 | 39,533 | -0.04(-3.38%) |
Mar 20, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 6,664 | +0.01(+0.85%) |
Mar 17, 2017 | 1.194 | 1.200 | 1.170 | 1.180 | 25,839 | +0.01(+0.85%) |
Mar 16, 2017 | 1.207 | 1.207 | 1.170 | 1.170 | 2,349 | -0.01(-0.85%) |
Mar 15, 2017 | 1.220 | 1.220 | 1.150 | 1.180 | 39,453 | -0.04(-3.28%) |
Mar 14, 2017 | 1.200 | 1.230 | 1.189 | 1.220 | 14,066 | +0.01(+0.83%) |
Mar 13, 2017 | 1.244 | 1.244 | 1.170 | 1.210 | 33,717 | -0.02(-1.63%) |
Mar 10, 2017 | 1.280 | 1.280 | 1.220 | 1.230 | 21,026 | -0.03(-2.38%) |
Mar 09, 2017 | 1.250 | 1.260 | 1.220 | 1.260 | 29,378 | +0.04(+3.28%) |
Mar 08, 2017 | 1.250 | 1.270 | 1.220 | 1.220 | 27,993 | -0.05(-3.94%) |
Mar 07, 2017 | 1.230 | 1.400 | 1.230 | 1.270 | 139,881 | +0.04(+3.25%) |
Mar 06, 2017 | 1.230 | 1.230 | 1.200 | 1.230 | 32,398 | +0.01(+0.82%) |
Mar 03, 2017 | 1.217 | 1.236 | 1.190 | 1.220 | 29,698 | +0.04(+3.18%) |
Mar 02, 2017 | 1.200 | 1.250 | 1.170 | 1.182 | 50,295 | -0.01(-0.64%) |
Mar 01, 2017 | 1.180 | 1.221 | 1.180 | 1.190 | 59,490 | +0.04(+3.48%) |
Feb 28, 2017 | 1.200 | 1.200 | 1.150 | 1.150 | 18,792 | -0.06(-4.96%) |
Feb 27, 2017 | 1.170 | 1.210 | 1.160 | 1.210 | 11,979 | +0.03(+2.54%) |
Feb 24, 2017 | 1.160 | 1.210 | 1.152 | 1.180 | 8,650 | +0.01(+0.85%) |
Feb 23, 2017 | 1.200 | 1.200 | 1.170 | 1.170 | 1,763 | -0.02(-1.68%) |
Feb 22, 2017 | 1.190 | 1.220 | 1.190 | 1.190 | 13,950 | -0.02(-1.65%) |
Feb 21, 2017 | 1.180 | 1.210 | 1.160 | 1.210 | 17,476 | +0.03(+2.54%) |
Feb 17, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.01(+0.85%) | |
Feb 16, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 13,930 | -0.03(-2.59%) |
Feb 15, 2017 | 1.246 | 1.246 | 1.200 | 1.201 | 11,395 | -0.02(-1.55%) |
Feb 14, 2017 | 1.250 | 1.258 | 1.100 | 1.220 | 71,812 | -0.02(-1.61%) |
Feb 13, 2017 | 1.260 | 1.287 | 1.210 | 1.240 | 33,046 | -0.03(-2.36%) |
Feb 10, 2017 | 1.300 | 1.300 | 1.210 | 1.270 | 30,392 | +0.00(+0.00%) |
Feb 09, 2017 | 1.220 | 1.280 | 1.180 | 1.270 | 82,696 | +0.03(+2.42%) |
Feb 08, 2017 | 1.360 | 1.370 | 1.160 | 1.240 | 111,452 | -0.10(-7.46%) |
Feb 07, 2017 | 1.470 | 1.570 | 1.270 | 1.340 | 364,724 | -0.16(-10.67%) |
Feb 06, 2017 | 1.580 | 1.620 | 1.470 | 1.500 | 57,550 | -0.06(-3.85%) |
Feb 03, 2017 | 1.640 | 1.680 | 1.520 | 1.560 | 130,935 | -0.06(-3.70%) |
Feb 02, 2017 | 1.600 | 1.670 | 1.550 | 1.620 | 39,340 | -0.02(-1.22%) |