Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.134 | 1.160 | 1.126 | 1.151 | 28,905 | +0.02(+1.53%) |
Apr 27, 2017 | 1.160 | 1.177 | 1.134 | 1.134 | 41,695 | -0.05(-4.38%) |
Apr 26, 2017 | 1.203 | 1.203 | 1.143 | 1.186 | 13,439 | +0.03(+2.24%) |
Apr 25, 2017 | 1.162 | 1.195 | 1.143 | 1.160 | 66,007 | -0.01(-0.74%) |
Apr 24, 2017 | 1.229 | 1.238 | 1.134 | 1.169 | 124,219 | -0.03(-2.17%) |
Apr 21, 2017 | 1.195 | 1.247 | 1.195 | 1.195 | 25,324 | -0.02(-1.43%) |
Apr 20, 2017 | 1.169 | 1.255 | 1.169 | 1.212 | 28,625 | +0.02(+1.52%) |
Apr 19, 2017 | 1.192 | 1.221 | 1.151 | 1.194 | 23,705 | +0.04(+3.68%) |
Apr 18, 2017 | 1.169 | 1.247 | 1.136 | 1.151 | 33,520 | -0.05(-4.25%) |
Apr 17, 2017 | 1.255 | 1.255 | 1.117 | 1.203 | 158,294 | -0.01(-0.79%) |
Apr 13, 2017 | 1.255 | 1.264 | 1.209 | 1.212 | 76,094 | -0.07(-5.41%) |
Apr 12, 2017 | 1.255 | 1.281 | 1.254 | 1.281 | 3,571 | +0.02(+1.37%) |
Apr 11, 2017 | 1.247 | 1.290 | 1.229 | 1.264 | 29,549 | +0.03(+2.10%) |
Apr 10, 2017 | 1.264 | 1.290 | 1.238 | 1.238 | 34,162 | -0.03(-2.05%) |
Apr 07, 2017 | 1.307 | 1.316 | 1.264 | 1.264 | 9,203 | -0.03(-2.47%) |
Apr 06, 2017 | 1.281 | 1.316 | 1.281 | 1.296 | 27,419 | -0.00(-0.03%) |
Apr 05, 2017 | 1.321 | 1.322 | 1.296 | 1.296 | 7,949 | -0.01(-0.66%) |
Apr 04, 2017 | 1.305 | 1.340 | 1.305 | 1.305 | 10,888 | +0.01(+0.67%) |
Apr 03, 2017 | 1.374 | 1.374 | 1.296 | 1.296 | 31,796 | -0.05(-3.85%) |
Mar 31, 2017 | 1.367 | 1.367 | 1.314 | 1.348 | 13,227 | +0.01(+0.64%) |
Mar 30, 2017 | 1.348 | 1.366 | 1.331 | 1.340 | 17,264 | -0.04(-2.67%) |
Mar 29, 2017 | 1.348 | 1.392 | 1.348 | 1.377 | 27,632 | +0.04(+2.75%) |
Mar 28, 2017 | 1.296 | 1.380 | 1.296 | 1.340 | 18,391 | +0.04(+3.33%) |
Mar 27, 2017 | 1.383 | 1.392 | 1.296 | 1.296 | 28,465 | -0.08(-5.66%) |
Mar 24, 2017 | 1.422 | 1.443 | 1.374 | 1.374 | 15,806 | -0.03(-2.44%) |
Mar 23, 2017 | 1.417 | 1.469 | 1.390 | 1.409 | 17,705 | +0.02(+1.23%) |
Mar 22, 2017 | 1.341 | 1.393 | 1.296 | 1.392 | 40,087 | +0.08(+5.92%) |
Mar 21, 2017 | 1.366 | 1.400 | 1.296 | 1.314 | 58,279 | -0.09(-6.17%) |
Mar 20, 2017 | 1.374 | 1.426 | 1.331 | 1.400 | 27,504 | +0.02(+1.25%) |
Mar 17, 2017 | 1.392 | 1.426 | 1.352 | 1.383 | 14,226 | +0.01(+0.59%) |
Mar 16, 2017 | 1.366 | 1.419 | 1.348 | 1.375 | 23,467 | +0.02(+1.31%) |
Mar 15, 2017 | 1.305 | 1.426 | 1.303 | 1.357 | 27,727 | +0.05(+3.97%) |
Mar 14, 2017 | 1.340 | 1.340 | 1.210 | 1.305 | 86,860 | -0.03(-2.58%) |
Mar 13, 2017 | 1.357 | 1.373 | 1.340 | 1.340 | 19,390 | -0.03(-1.90%) |
Mar 10, 2017 | 1.322 | 1.392 | 1.322 | 1.366 | 9,313 | +0.03(+2.60%) |
Mar 09, 2017 | 1.305 | 1.357 | 1.296 | 1.331 | 17,502 | +0.04(+2.84%) |
Mar 08, 2017 | 1.450 | 1.450 | 1.294 | 1.294 | 97,284 | -0.13(-9.09%) |
Mar 07, 2017 | 1.441 | 1.476 | 1.407 | 1.424 | 50,724 | -0.09(-5.71%) |
Mar 06, 2017 | 1.536 | 1.553 | 1.467 | 1.510 | 32,640 | +0.00(+0.00%) |
Mar 03, 2017 | 1.510 | 1.553 | 1.468 | 1.510 | 29,985 | -0.01(-0.57%) |
Mar 02, 2017 | 1.536 | 1.717 | 1.501 | 1.519 | 191,821 | +0.03(+1.73%) |
Mar 01, 2017 | 1.539 | 1.570 | 1.424 | 1.493 | 104,547 | -0.09(-5.98%) |
Feb 28, 2017 | 1.579 | 1.588 | 1.519 | 1.588 | 22,165 | +0.04(+2.79%) |
Feb 27, 2017 | 1.562 | 1.596 | 1.519 | 1.545 | 91,954 | -0.02(-1.11%) |
Feb 24, 2017 | 1.545 | 1.596 | 1.536 | 1.562 | 5,364 | -0.01(-0.54%) |
Feb 23, 2017 | 1.536 | 1.579 | 1.536 | 1.570 | 48,631 | +0.04(+2.82%) |
Feb 22, 2017 | 1.519 | 1.545 | 1.501 | 1.527 | 11,658 | +0.03(+2.31%) |
Feb 21, 2017 | 1.562 | 1.562 | 1.493 | 1.493 | 23,808 | -0.05(-3.35%) |
Feb 17, 2017 | 1.545 | 1.545 | 1.545 | 0 | -0.06(-3.76%) | |
Feb 16, 2017 | 1.536 | 1.605 | 1.502 | 1.605 | 22,489 | +0.05(+3.33%) |
Feb 15, 2017 | 1.588 | 1.605 | 1.529 | 1.553 | 51,574 | -0.03(-1.64%) |
Feb 14, 2017 | 1.605 | 1.605 | 1.562 | 1.579 | 18,195 | -0.03(-1.61%) |
Feb 13, 2017 | 1.596 | 1.605 | 1.570 | 1.605 | 69,555 | +0.00(+0.00%) |
Feb 10, 2017 | 1.726 | 1.726 | 1.596 | 1.605 | 17,477 | -0.09(-5.58%) |
Feb 09, 2017 | 1.734 | 1.745 | 1.674 | 1.700 | 14,461 | +0.00(+0.13%) |
Feb 08, 2017 | 1.741 | 1.767 | 1.681 | 1.698 | 70,376 | +0.00(+0.00%) |
Feb 07, 2017 | 1.710 | 1.755 | 1.698 | 1.698 | 44,048 | +0.01(+0.51%) |
Feb 06, 2017 | 1.577 | 1.758 | 1.577 | 1.689 | 154,373 | +0.09(+5.95%) |
Feb 03, 2017 | 1.594 | 1.612 | 1.533 | 1.594 | 44,286 | +0.00(+0.00%) |
Feb 02, 2017 | 1.508 | 1.603 | 1.456 | 1.594 | 25,327 | +0.11(+7.56%) |