Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.131 | 1.157 | 1.122 | 1.148 | 28,986 | +0.02(+1.53%) |
Apr 27, 2017 | 1.157 | 1.174 | 1.131 | 1.131 | 41,812 | -0.05(-4.38%) |
Apr 26, 2017 | 1.200 | 1.200 | 1.140 | 1.183 | 13,477 | +0.03(+2.24%) |
Apr 25, 2017 | 1.159 | 1.191 | 1.140 | 1.157 | 66,192 | -0.01(-0.74%) |
Apr 24, 2017 | 1.226 | 1.235 | 1.131 | 1.166 | 124,566 | -0.03(-2.17%) |
Apr 21, 2017 | 1.192 | 1.243 | 1.191 | 1.191 | 25,394 | -0.02(-1.43%) |
Apr 20, 2017 | 1.166 | 1.252 | 1.166 | 1.209 | 28,705 | +0.02(+1.52%) |
Apr 19, 2017 | 1.189 | 1.217 | 1.148 | 1.191 | 23,772 | +0.04(+3.68%) |
Apr 18, 2017 | 1.166 | 1.243 | 1.133 | 1.148 | 33,614 | -0.05(-4.25%) |
Apr 17, 2017 | 1.252 | 1.252 | 1.114 | 1.199 | 158,736 | -0.01(-0.79%) |
Apr 13, 2017 | 1.252 | 1.261 | 1.206 | 1.209 | 76,307 | -0.07(-5.41%) |
Apr 12, 2017 | 1.252 | 1.278 | 1.251 | 1.278 | 3,581 | +0.02(+1.37%) |
Apr 11, 2017 | 1.243 | 1.286 | 1.226 | 1.261 | 29,631 | +0.03(+2.10%) |
Apr 10, 2017 | 1.261 | 1.286 | 1.235 | 1.235 | 34,258 | -0.03(-2.05%) |
Apr 07, 2017 | 1.304 | 1.312 | 1.261 | 1.261 | 9,229 | -0.03(-2.47%) |
Apr 06, 2017 | 1.278 | 1.312 | 1.278 | 1.292 | 27,496 | -0.00(-0.03%) |
Apr 05, 2017 | 1.317 | 1.319 | 1.293 | 1.293 | 7,971 | -0.01(-0.66%) |
Apr 04, 2017 | 1.302 | 1.336 | 1.302 | 1.302 | 10,918 | +0.01(+0.67%) |
Apr 03, 2017 | 1.370 | 1.370 | 1.293 | 1.293 | 31,885 | -0.05(-3.85%) |
Mar 31, 2017 | 1.364 | 1.364 | 1.310 | 1.345 | 13,264 | +0.01(+0.64%) |
Mar 30, 2017 | 1.345 | 1.362 | 1.327 | 1.336 | 17,312 | -0.04(-2.67%) |
Mar 29, 2017 | 1.345 | 1.388 | 1.345 | 1.373 | 27,710 | +0.04(+2.75%) |
Mar 28, 2017 | 1.293 | 1.376 | 1.293 | 1.336 | 18,442 | +0.04(+3.33%) |
Mar 27, 2017 | 1.379 | 1.388 | 1.293 | 1.293 | 28,545 | -0.08(-5.66%) |
Mar 24, 2017 | 1.418 | 1.439 | 1.370 | 1.370 | 15,850 | -0.03(-2.44%) |
Mar 23, 2017 | 1.414 | 1.465 | 1.386 | 1.405 | 17,754 | +0.02(+1.23%) |
Mar 22, 2017 | 1.338 | 1.389 | 1.293 | 1.388 | 40,199 | +0.08(+5.92%) |
Mar 21, 2017 | 1.362 | 1.396 | 1.293 | 1.310 | 58,442 | -0.09(-6.17%) |
Mar 20, 2017 | 1.370 | 1.422 | 1.327 | 1.396 | 27,581 | +0.02(+1.25%) |
Mar 17, 2017 | 1.388 | 1.422 | 1.348 | 1.379 | 14,265 | +0.01(+0.59%) |
Mar 16, 2017 | 1.362 | 1.415 | 1.345 | 1.371 | 23,533 | +0.02(+1.31%) |
Mar 15, 2017 | 1.302 | 1.422 | 1.299 | 1.353 | 27,805 | +0.05(+3.97%) |
Mar 14, 2017 | 1.336 | 1.336 | 1.207 | 1.302 | 87,103 | -0.03(-2.58%) |
Mar 13, 2017 | 1.353 | 1.370 | 1.336 | 1.336 | 19,444 | -0.03(-1.90%) |
Mar 10, 2017 | 1.319 | 1.388 | 1.319 | 1.362 | 9,339 | +0.03(+2.60%) |
Mar 09, 2017 | 1.302 | 1.353 | 1.293 | 1.327 | 17,551 | +0.04(+2.84%) |
Mar 08, 2017 | 1.446 | 1.446 | 1.291 | 1.291 | 97,556 | -0.13(-9.09%) |
Mar 07, 2017 | 1.437 | 1.471 | 1.403 | 1.420 | 50,866 | -0.09(-5.71%) |
Mar 06, 2017 | 1.532 | 1.549 | 1.463 | 1.506 | 32,731 | +0.00(+0.00%) |
Mar 03, 2017 | 1.506 | 1.549 | 1.464 | 1.506 | 30,069 | -0.01(-0.57%) |
Mar 02, 2017 | 1.532 | 1.712 | 1.497 | 1.514 | 192,357 | +0.03(+1.73%) |
Mar 01, 2017 | 1.535 | 1.566 | 1.420 | 1.489 | 104,839 | -0.09(-5.98%) |
Feb 28, 2017 | 1.575 | 1.583 | 1.514 | 1.583 | 22,227 | +0.04(+2.79%) |
Feb 27, 2017 | 1.557 | 1.592 | 1.514 | 1.540 | 92,211 | -0.02(-1.11%) |
Feb 24, 2017 | 1.540 | 1.592 | 1.532 | 1.558 | 5,379 | -0.01(-0.54%) |
Feb 23, 2017 | 1.532 | 1.575 | 1.532 | 1.566 | 48,767 | +0.04(+2.82%) |
Feb 22, 2017 | 1.514 | 1.540 | 1.497 | 1.523 | 11,691 | +0.03(+2.31%) |
Feb 21, 2017 | 1.557 | 1.557 | 1.489 | 1.489 | 23,874 | -0.05(-3.35%) |
Feb 17, 2017 | 1.540 | 1.540 | 1.540 | 0 | -0.06(-3.76%) | |
Feb 16, 2017 | 1.532 | 1.601 | 1.497 | 1.601 | 22,552 | +0.05(+3.33%) |
Feb 15, 2017 | 1.583 | 1.600 | 1.525 | 1.549 | 51,718 | -0.03(-1.64%) |
Feb 14, 2017 | 1.601 | 1.601 | 1.557 | 1.575 | 18,246 | -0.03(-1.61%) |
Feb 13, 2017 | 1.592 | 1.601 | 1.566 | 1.601 | 69,750 | +0.00(+0.00%) |
Feb 10, 2017 | 1.721 | 1.721 | 1.592 | 1.601 | 17,526 | -0.09(-5.58%) |
Feb 09, 2017 | 1.730 | 1.740 | 1.669 | 1.695 | 14,502 | +0.00(+0.13%) |
Feb 08, 2017 | 1.736 | 1.762 | 1.676 | 1.693 | 70,573 | +0.00(+0.00%) |
Feb 07, 2017 | 1.706 | 1.750 | 1.693 | 1.693 | 44,171 | +0.01(+0.51%) |
Feb 06, 2017 | 1.573 | 1.753 | 1.573 | 1.684 | 154,804 | +0.09(+5.95%) |
Feb 03, 2017 | 1.590 | 1.607 | 1.529 | 1.590 | 44,410 | +0.00(+0.00%) |
Feb 02, 2017 | 1.504 | 1.598 | 1.452 | 1.590 | 25,398 | +0.11(+7.56%) |