Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.290 | 1.320 | 1.240 | 1.240 | 1,419,991 | -0.05(-3.88%) |
Apr 27, 2017 | 1.420 | 1.430 | 1.290 | 1.290 | 1,549,839 | -0.06(-4.44%) |
Apr 26, 2017 | 1.430 | 1.430 | 1.350 | 1.350 | 975,656 | -0.06(-4.26%) |
Apr 25, 2017 | 1.460 | 1.475 | 1.400 | 1.410 | 705,847 | -0.05(-3.42%) |
Apr 24, 2017 | 1.420 | 1.470 | 1.410 | 1.460 | 725,537 | +0.05(+3.55%) |
Apr 21, 2017 | 1.410 | 1.430 | 1.400 | 1.410 | 428,743 | +0.00(+0.00%) |
Apr 20, 2017 | 1.400 | 1.430 | 1.390 | 1.410 | 615,701 | +0.01(+0.71%) |
Apr 19, 2017 | 1.430 | 1.440 | 1.400 | 1.400 | 680,883 | -0.03(-2.10%) |
Apr 18, 2017 | 1.450 | 1.478 | 1.400 | 1.430 | 821,859 | -0.02(-1.38%) |
Apr 17, 2017 | 1.440 | 1.475 | 1.430 | 1.450 | 773,435 | +0.01(+0.69%) |
Apr 13, 2017 | 1.470 | 1.480 | 1.400 | 1.440 | 1,491,497 | -0.02(-1.37%) |
Apr 12, 2017 | 1.590 | 1.600 | 1.450 | 1.460 | 2,094,549 | -0.10(-6.41%) |
Apr 11, 2017 | 1.520 | 1.600 | 1.500 | 1.560 | 1,511,586 | +0.08(+5.41%) |
Apr 10, 2017 | 1.520 | 1.550 | 1.480 | 1.480 | 1,454,391 | -0.03(-1.99%) |
Apr 07, 2017 | 1.450 | 1.510 | 1.420 | 1.510 | 1,062,082 | +0.06(+4.14%) |
Apr 06, 2017 | 1.390 | 1.450 | 1.370 | 1.450 | 554,153 | +0.06(+4.32%) |
Apr 05, 2017 | 1.390 | 1.400 | 1.360 | 1.390 | 592,029 | +0.01(+0.72%) |
Apr 04, 2017 | 1.350 | 1.390 | 1.340 | 1.380 | 405,530 | +0.03(+2.22%) |
Apr 03, 2017 | 1.420 | 1.420 | 1.350 | 1.350 | 620,433 | -0.07(-4.93%) |
Mar 31, 2017 | 1.430 | 1.440 | 1.410 | 1.420 | 548,314 | -0.01(-0.70%) |
Mar 30, 2017 | 1.390 | 1.440 | 1.370 | 1.430 | 692,618 | +0.04(+2.88%) |
Mar 29, 2017 | 1.360 | 1.440 | 1.360 | 1.390 | 746,093 | +0.04(+2.96%) |
Mar 28, 2017 | 1.350 | 1.380 | 1.340 | 1.350 | 711,639 | +0.00(+0.00%) |
Mar 27, 2017 | 1.320 | 1.350 | 1.290 | 1.350 | 707,041 | +0.03(+2.27%) |
Mar 24, 2017 | 1.300 | 1.350 | 1.280 | 1.320 | 542,794 | +0.03(+2.33%) |
Mar 23, 2017 | 1.290 | 1.320 | 1.280 | 1.290 | 620,986 | -0.02(-1.53%) |
Mar 22, 2017 | 1.350 | 1.370 | 1.230 | 1.310 | 2,635,863 | -0.07(-5.07%) |
Mar 21, 2017 | 1.490 | 1.490 | 1.362 | 1.380 | 1,015,399 | -0.10(-6.76%) |
Mar 20, 2017 | 1.440 | 1.490 | 1.440 | 1.480 | 651,718 | +0.03(+2.07%) |
Mar 17, 2017 | 1.560 | 1.560 | 1.440 | 1.450 | 1,361,881 | -0.09(-5.84%) |
Mar 16, 2017 | 1.480 | 1.550 | 1.472 | 1.540 | 1,589,581 | +0.08(+5.48%) |
Mar 15, 2017 | 1.410 | 1.495 | 1.400 | 1.460 | 1,725,843 | +0.09(+6.57%) |
Mar 14, 2017 | 1.330 | 1.400 | 1.320 | 1.370 | 1,102,421 | +0.04(+3.01%) |
Mar 13, 2017 | 1.300 | 1.360 | 1.280 | 1.330 | 1,149,778 | +0.02(+1.53%) |
Mar 10, 2017 | 1.340 | 1.370 | 1.310 | 1.310 | 844,863 | -0.03(-2.24%) |
Mar 09, 2017 | 1.410 | 1.440 | 1.320 | 1.340 | 1,113,615 | -0.04(-2.90%) |
Mar 08, 2017 | 1.300 | 1.400 | 1.300 | 1.380 | 2,307,509 | +0.09(+6.98%) |
Mar 07, 2017 | 1.290 | 1.400 | 1.260 | 1.290 | 2,387,002 | +0.00(+0.00%) |
Mar 06, 2017 | 1.320 | 1.350 | 1.280 | 1.290 | 1,788,865 | -0.03(-2.27%) |
Mar 03, 2017 | 1.350 | 1.400 | 1.290 | 1.320 | 2,876,550 | -0.08(-5.71%) |
Mar 02, 2017 | 1.490 | 1.520 | 1.350 | 1.400 | 2,769,333 | -0.08(-5.41%) |
Mar 01, 2017 | 1.490 | 1.530 | 1.450 | 1.480 | 2,104,532 | -0.01(-0.67%) |
Feb 28, 2017 | 1.600 | 1.601 | 1.480 | 1.490 | 2,241,338 | -0.13(-8.02%) |
Feb 27, 2017 | 1.590 | 1.620 | 1.530 | 1.620 | 1,855,132 | +0.02(+1.25%) |
Feb 24, 2017 | 1.530 | 1.600 | 1.500 | 1.600 | 1,667,912 | +0.06(+3.90%) |
Feb 23, 2017 | 1.570 | 1.600 | 1.500 | 1.540 | 2,968,577 | -0.04(-2.53%) |
Feb 22, 2017 | 1.600 | 1.690 | 1.560 | 1.580 | 1,806,706 | -0.04(-2.47%) |
Feb 21, 2017 | 1.710 | 1.730 | 1.590 | 1.620 | 1,851,025 | -0.08(-4.71%) |
Feb 17, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.03(+1.80%) | |
Feb 16, 2017 | 1.770 | 1.770 | 1.650 | 1.670 | 1,614,506 | -0.06(-3.47%) |
Feb 15, 2017 | 1.860 | 1.920 | 1.680 | 1.730 | 3,113,437 | -0.11(-5.98%) |
Feb 14, 2017 | 1.760 | 1.920 | 1.750 | 1.840 | 4,480,910 | +0.08(+4.55%) |
Feb 13, 2017 | 1.730 | 1.760 | 1.710 | 1.760 | 1,773,078 | +0.03(+1.73%) |
Feb 10, 2017 | 1.760 | 1.760 | 1.680 | 1.730 | 2,104,384 | +0.03(+1.76%) |
Feb 09, 2017 | 1.680 | 1.760 | 1.670 | 1.700 | 2,959,399 | +0.04(+2.41%) |
Feb 08, 2017 | 1.600 | 1.660 | 1.550 | 1.660 | 2,007,307 | +0.08(+5.06%) |
Feb 07, 2017 | 1.540 | 1.590 | 1.490 | 1.580 | 2,106,932 | +0.04(+2.60%) |
Feb 06, 2017 | 1.620 | 1.650 | 1.470 | 1.540 | 2,451,455 | -0.07(-4.35%) |
Feb 03, 2017 | 1.530 | 1.610 | 1.510 | 1.610 | 1,356,943 | +0.10(+6.62%) |
Feb 02, 2017 | 1.550 | 1.550 | 1.470 | 1.510 | 2,739,376 | -0.04(-2.58%) |