Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.500 | 1.550 | 1.500 | 1.530 | 117,773 | +0.01(+0.66%) |
Apr 27, 2017 | 1.560 | 1.570 | 1.500 | 1.520 | 150,755 | -0.02(-1.30%) |
Apr 26, 2017 | 1.540 | 1.580 | 1.510 | 1.540 | 76,237 | +0.01(+0.65%) |
Apr 25, 2017 | 1.460 | 1.530 | 1.460 | 1.530 | 194,637 | +0.06(+4.08%) |
Apr 24, 2017 | 1.490 | 1.510 | 1.450 | 1.470 | 89,900 | -0.02(-1.34%) |
Apr 21, 2017 | 1.580 | 1.580 | 1.440 | 1.490 | 780,944 | -0.10(-6.29%) |
Apr 20, 2017 | 1.590 | 1.620 | 1.550 | 1.590 | 86,563 | +0.02(+1.27%) |
Apr 19, 2017 | 1.630 | 1.660 | 1.570 | 1.570 | 269,622 | -0.04(-2.48%) |
Apr 18, 2017 | 1.620 | 1.640 | 1.550 | 1.610 | 336,387 | -0.03(-1.83%) |
Apr 17, 2017 | 1.800 | 1.830 | 1.620 | 1.640 | 573,111 | -0.13(-7.34%) |
Apr 13, 2017 | 1.530 | 1.800 | 1.520 | 1.770 | 1,715,746 | +0.22(+14.19%) |
Apr 12, 2017 | 1.550 | 1.560 | 1.520 | 1.550 | 127,975 | -0.02(-1.27%) |
Apr 11, 2017 | 1.560 | 1.570 | 1.530 | 1.570 | 412,665 | +0.01(+0.64%) |
Apr 10, 2017 | 1.490 | 1.570 | 1.470 | 1.560 | 374,650 | +0.08(+5.41%) |
Apr 07, 2017 | 1.440 | 1.500 | 1.440 | 1.480 | 178,720 | +0.06(+4.23%) |
Apr 06, 2017 | 1.430 | 1.460 | 1.400 | 1.420 | 234,960 | +0.00(+0.00%) |
Apr 05, 2017 | 1.380 | 1.450 | 1.380 | 1.420 | 289,976 | +0.02(+1.43%) |
Apr 04, 2017 | 1.380 | 1.460 | 1.370 | 1.400 | 217,920 | +0.01(+0.72%) |
Apr 03, 2017 | 1.440 | 1.450 | 1.360 | 1.390 | 117,879 | -0.04(-2.80%) |
Mar 31, 2017 | 1.400 | 1.430 | 1.310 | 1.430 | 833,212 | +0.02(+1.42%) |
Mar 30, 2017 | 1.530 | 1.530 | 1.400 | 1.410 | 548,207 | -0.10(-6.62%) |
Mar 29, 2017 | 1.550 | 1.560 | 1.490 | 1.510 | 242,090 | -0.04(-2.58%) |
Mar 28, 2017 | 1.520 | 1.570 | 1.520 | 1.550 | 444,497 | +0.00(+0.00%) |
Mar 27, 2017 | 1.520 | 1.590 | 1.480 | 1.550 | 429,074 | -0.01(-0.64%) |
Mar 24, 2017 | 1.560 | 1.590 | 1.540 | 1.560 | 204,410 | -0.01(-0.64%) |
Mar 23, 2017 | 1.550 | 1.600 | 1.490 | 1.570 | 557,700 | +0.02(+1.29%) |
Mar 22, 2017 | 1.540 | 1.550 | 1.440 | 1.550 | 454,958 | -0.04(-2.52%) |
Mar 21, 2017 | 1.550 | 1.600 | 1.460 | 1.590 | 567,064 | +0.03(+1.92%) |
Mar 20, 2017 | 1.610 | 1.670 | 1.530 | 1.560 | 1,008,907 | +0.03(+1.96%) |
Mar 17, 2017 | 1.450 | 1.580 | 1.440 | 1.530 | 2,194,586 | +0.19(+14.18%) |
Mar 16, 2017 | 1.410 | 1.410 | 1.330 | 1.340 | 345,454 | -0.06(-4.29%) |
Mar 15, 2017 | 1.360 | 1.400 | 1.320 | 1.400 | 943,913 | +0.06(+4.48%) |
Mar 14, 2017 | 1.420 | 1.430 | 1.320 | 1.340 | 895,439 | -0.09(-6.29%) |
Mar 13, 2017 | 1.400 | 1.440 | 1.400 | 1.430 | 269,445 | +0.07(+5.15%) |
Mar 10, 2017 | 1.390 | 1.440 | 1.350 | 1.360 | 415,039 | +0.02(+1.49%) |
Mar 09, 2017 | 1.400 | 1.450 | 1.340 | 1.340 | 813,148 | -0.05(-3.60%) |
Mar 08, 2017 | 1.550 | 1.600 | 1.390 | 1.390 | 1,166,822 | -0.20(-12.58%) |
Mar 07, 2017 | 1.510 | 1.640 | 1.510 | 1.590 | 782,698 | +0.08(+5.30%) |
Mar 06, 2017 | 1.400 | 1.530 | 1.390 | 1.510 | 422,438 | +0.03(+2.03%) |
Mar 03, 2017 | 1.460 | 1.540 | 1.460 | 1.480 | 324,547 | -0.05(-3.27%) |
Mar 02, 2017 | 1.550 | 1.680 | 1.510 | 1.530 | 918,422 | +0.00(+0.00%) |
Mar 01, 2017 | 1.430 | 1.530 | 1.410 | 1.530 | 643,175 | +0.10(+6.99%) |
Feb 28, 2017 | 1.390 | 1.490 | 1.390 | 1.430 | 454,952 | +0.02(+1.42%) |
Feb 27, 2017 | 1.420 | 1.430 | 1.350 | 1.410 | 461,532 | -0.07(-4.73%) |
Feb 24, 2017 | 1.420 | 1.480 | 1.350 | 1.480 | 250,415 | +0.05(+3.50%) |
Feb 23, 2017 | 1.500 | 1.540 | 1.380 | 1.430 | 428,907 | -0.07(-4.67%) |
Feb 22, 2017 | 1.410 | 1.500 | 1.380 | 1.500 | 615,332 | +0.11(+7.91%) |
Feb 21, 2017 | 1.440 | 1.470 | 1.300 | 1.390 | 1,009,717 | -0.05(-3.47%) |
Feb 17, 2017 | 1.440 | 1.440 | 1.440 | 0 | -0.07(-4.64%) | |
Feb 16, 2017 | 1.600 | 1.600 | 1.510 | 1.510 | 544,701 | -0.07(-4.43%) |
Feb 15, 2017 | 1.680 | 1.680 | 1.520 | 1.580 | 800,638 | -0.07(-4.24%) |
Feb 14, 2017 | 1.840 | 1.840 | 1.570 | 1.650 | 1,169,179 | -0.13(-7.30%) |
Feb 13, 2017 | 1.890 | 1.890 | 1.780 | 1.780 | 218,160 | -0.09(-4.81%) |
Feb 10, 2017 | 1.850 | 1.930 | 1.800 | 1.870 | 342,660 | +0.06(+3.31%) |
Feb 09, 2017 | 1.800 | 1.840 | 1.760 | 1.810 | 163,631 | +0.07(+4.02%) |
Feb 08, 2017 | 1.830 | 1.830 | 1.710 | 1.740 | 369,180 | -0.09(-4.92%) |
Feb 07, 2017 | 1.950 | 1.980 | 1.710 | 1.830 | 755,191 | -0.11(-5.67%) |
Feb 06, 2017 | 1.850 | 2.040 | 1.840 | 1.940 | 866,256 | +0.05(+2.65%) |
Feb 03, 2017 | 1.680 | 1.890 | 1.680 | 1.890 | 589,352 | +0.21(+12.50%) |
Feb 02, 2017 | 1.580 | 1.680 | 1.580 | 1.680 | 152,039 | +0.08(+5.00%) |