Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.500 | 1.540 | 1.440 | 1.440 | 18,497 | -0.08(-5.26%) |
Apr 27, 2017 | 1.480 | 1.520 | 1.440 | 1.520 | 9,334 | +0.04(+2.70%) |
Apr 26, 2017 | 1.480 | 1.490 | 1.390 | 1.480 | 39,010 | +0.06(+4.23%) |
Apr 25, 2017 | 1.450 | 1.490 | 1.380 | 1.420 | 33,878 | -0.01(-0.70%) |
Apr 24, 2017 | 1.469 | 1.470 | 1.380 | 1.430 | 47,977 | +0.00(+0.00%) |
Apr 21, 2017 | 1.460 | 1.650 | 1.240 | 1.430 | 123,236 | -0.11(-7.14%) |
Apr 20, 2017 | 1.470 | 1.580 | 1.420 | 1.540 | 9,876 | +0.04(+2.67%) |
Apr 19, 2017 | 1.490 | 1.590 | 1.400 | 1.500 | 52,729 | +0.01(+0.67%) |
Apr 18, 2017 | 1.538 | 1.538 | 1.414 | 1.490 | 25,366 | +0.00(+0.00%) |
Apr 17, 2017 | 1.510 | 1.570 | 1.440 | 1.490 | 26,470 | -0.06(-3.87%) |
Apr 13, 2017 | 1.410 | 1.550 | 1.400 | 1.550 | 36,582 | +0.14(+9.93%) |
Apr 12, 2017 | 1.500 | 1.520 | 1.410 | 1.410 | 10,509 | -0.15(-9.62%) |
Apr 11, 2017 | 1.420 | 1.600 | 1.363 | 1.560 | 107,435 | -0.09(-5.45%) |
Apr 10, 2017 | 1.410 | 1.660 | 1.350 | 1.650 | 127,329 | +0.25(+17.86%) |
Apr 07, 2017 | 1.450 | 1.450 | 1.397 | 1.400 | 2,470 | -0.01(-0.71%) |
Apr 06, 2017 | 1.450 | 1.450 | 1.390 | 1.410 | 5,905 | -0.04(-2.76%) |
Apr 05, 2017 | 1.500 | 1.500 | 1.443 | 1.450 | 1,901 | +0.00(+0.00%) |
Apr 04, 2017 | 1.365 | 1.500 | 1.365 | 1.450 | 7,718 | +0.03(+2.11%) |
Apr 03, 2017 | 1.450 | 1.450 | 1.400 | 1.420 | 3,684 | +0.00(+0.00%) |
Mar 31, 2017 | 1.440 | 1.460 | 1.400 | 1.420 | 11,881 | -0.02(-1.39%) |
Mar 30, 2017 | 1.488 | 1.488 | 1.400 | 1.440 | 14,759 | -0.04(-2.70%) |
Mar 29, 2017 | 1.500 | 1.500 | 1.460 | 1.480 | 12,630 | -0.02(-1.33%) |
Mar 28, 2017 | 1.516 | 1.540 | 1.330 | 1.500 | 21,104 | -0.02(-1.32%) |
Mar 27, 2017 | 1.500 | 1.540 | 1.473 | 1.520 | 3,556 | -0.03(-1.71%) |
Mar 24, 2017 | 1.470 | 1.550 | 1.470 | 1.546 | 2,075 | +0.04(+2.42%) |
Mar 23, 2017 | 1.590 | 1.590 | 1.473 | 1.510 | 16,491 | +0.02(+1.34%) |
Mar 22, 2017 | 1.390 | 1.540 | 1.390 | 1.490 | 24,408 | +0.05(+3.47%) |
Mar 21, 2017 | 1.600 | 1.600 | 1.380 | 1.440 | 13,188 | -0.09(-5.88%) |
Mar 20, 2017 | 1.530 | 1.620 | 1.230 | 1.530 | 41,048 | -0.06(-3.53%) |
Mar 17, 2017 | 1.610 | 1.643 | 1.550 | 1.586 | 10,272 | -0.03(-2.10%) |
Mar 16, 2017 | 1.550 | 1.700 | 1.550 | 1.620 | 40,626 | +0.07(+4.52%) |
Mar 15, 2017 | 1.630 | 1.650 | 1.240 | 1.550 | 54,390 | +0.01(+0.65%) |
Mar 14, 2017 | 1.580 | 1.640 | 1.512 | 1.540 | 3,366 | -0.09(-5.52%) |
Mar 13, 2017 | 1.550 | 1.720 | 1.550 | 1.630 | 33,785 | -0.01(-0.61%) |
Mar 10, 2017 | 1.650 | 1.730 | 1.460 | 1.640 | 69,676 | -0.01(-0.46%) |
Mar 09, 2017 | 1.520 | 1.648 | 1.520 | 1.648 | 39,830 | +0.09(+5.62%) |
Mar 08, 2017 | 1.510 | 1.590 | 1.450 | 1.560 | 18,791 | +0.00(+0.00%) |
Mar 07, 2017 | 1.580 | 1.668 | 1.280 | 1.560 | 48,187 | -0.09(-5.31%) |
Mar 06, 2017 | 1.600 | 1.690 | 1.560 | 1.647 | 45,479 | -0.01(-0.75%) |
Mar 03, 2017 | 1.778 | 1.778 | 1.530 | 1.660 | 49,498 | -0.08(-4.32%) |
Mar 02, 2017 | 1.740 | 1.790 | 1.680 | 1.735 | 29,834 | -0.03(-1.98%) |
Mar 01, 2017 | 1.750 | 1.780 | 1.741 | 1.770 | 11,303 | -0.01(-0.56%) |
Feb 28, 2017 | 1.740 | 1.860 | 1.700 | 1.780 | 44,002 | -0.03(-1.66%) |
Feb 27, 2017 | 1.660 | 1.850 | 1.650 | 1.810 | 102,234 | +0.08(+4.63%) |
Feb 24, 2017 | 1.670 | 1.730 | 1.520 | 1.730 | 51,858 | -0.01(-0.57%) |
Feb 23, 2017 | 1.750 | 1.810 | 1.710 | 1.740 | 34,304 | +0.08(+4.82%) |
Feb 22, 2017 | 1.770 | 1.890 | 1.360 | 1.660 | 143,781 | -0.07(-4.05%) |
Feb 21, 2017 | 1.800 | 1.800 | 1.600 | 1.730 | 83,997 | -0.01(-0.57%) |
Feb 17, 2017 | 1.740 | 1.740 | 1.740 | 0 | -0.09(-4.92%) | |
Feb 16, 2017 | 1.860 | 1.880 | 1.810 | 1.830 | 36,390 | +0.00(+0.00%) |
Feb 15, 2017 | 1.880 | 1.880 | 1.800 | 1.830 | 107,740 | +0.02(+1.10%) |
Feb 14, 2017 | 1.790 | 1.890 | 1.790 | 1.810 | 95,165 | +0.07(+4.02%) |
Feb 13, 2017 | 1.720 | 1.832 | 1.720 | 1.740 | 44,376 | +0.01(+0.58%) |
Feb 10, 2017 | 1.680 | 1.770 | 1.667 | 1.730 | 58,800 | +0.07(+4.22%) |
Feb 09, 2017 | 1.643 | 1.710 | 1.643 | 1.660 | 36,279 | +0.02(+1.22%) |
Feb 08, 2017 | 1.690 | 1.740 | 1.590 | 1.640 | 122,271 | -0.06(-3.53%) |
Feb 07, 2017 | 1.700 | 1.738 | 1.691 | 1.700 | 13,670 | +0.01(+0.59%) |
Feb 06, 2017 | 1.705 | 1.750 | 1.680 | 1.690 | 32,895 | -0.03(-1.74%) |
Feb 03, 2017 | 1.690 | 1.770 | 1.670 | 1.720 | 59,860 | -0.03(-1.71%) |
Feb 02, 2017 | 1.740 | 1.770 | 1.650 | 1.750 | 53,388 | -0.01(-0.57%) |