Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.900 | 1.990 | 1.900 | 1.950 | 83,636 | +0.02(+1.04%) |
Apr 27, 2017 | 2.020 | 2.100 | 1.910 | 1.930 | 941,452 | -0.06(-3.02%) |
Apr 26, 2017 | 2.080 | 2.080 | 1.880 | 1.990 | 570,805 | +0.15(+8.15%) |
Apr 25, 2017 | 1.900 | 1.900 | 1.800 | 1.840 | 103,370 | -0.04(-2.13%) |
Apr 24, 2017 | 1.900 | 1.910 | 1.870 | 1.880 | 77,918 | +0.01(+0.53%) |
Apr 21, 2017 | 1.820 | 1.881 | 1.800 | 1.870 | 34,897 | +0.06(+3.31%) |
Apr 20, 2017 | 1.860 | 1.900 | 1.800 | 1.810 | 121,650 | -0.04(-2.16%) |
Apr 19, 2017 | 1.830 | 1.950 | 1.750 | 1.850 | 233,489 | +0.03(+1.65%) |
Apr 18, 2017 | 2.010 | 2.110 | 1.760 | 1.820 | 502,592 | +0.02(+1.11%) |
Apr 17, 2017 | 1.780 | 1.830 | 1.760 | 1.800 | 41,287 | +0.01(+0.56%) |
Apr 13, 2017 | 1.800 | 1.830 | 1.770 | 1.790 | 30,031 | -0.04(-2.19%) |
Apr 12, 2017 | 1.830 | 1.860 | 1.770 | 1.830 | 122,916 | +0.03(+1.67%) |
Apr 11, 2017 | 1.820 | 1.830 | 1.780 | 1.800 | 31,785 | -0.01(-0.55%) |
Apr 10, 2017 | 1.810 | 1.840 | 1.750 | 1.810 | 50,528 | +0.00(+0.00%) |
Apr 07, 2017 | 1.800 | 1.820 | 1.780 | 1.810 | 29,265 | +0.01(+0.56%) |
Apr 06, 2017 | 1.780 | 1.800 | 1.770 | 1.800 | 69,090 | +0.02(+1.12%) |
Apr 05, 2017 | 1.750 | 1.800 | 1.750 | 1.780 | 68,306 | +0.03(+1.71%) |
Apr 04, 2017 | 1.750 | 1.800 | 1.710 | 1.750 | 117,977 | -0.02(-1.13%) |
Apr 03, 2017 | 1.840 | 1.900 | 1.740 | 1.770 | 317,411 | +0.03(+1.93%) |
Mar 31, 2017 | 1.750 | 1.780 | 1.650 | 1.736 | 206,823 | +0.11(+6.53%) |
Mar 30, 2017 | 1.600 | 1.700 | 1.540 | 1.630 | 256,681 | +0.07(+4.49%) |
Mar 29, 2017 | 1.550 | 1.600 | 1.510 | 1.560 | 108,946 | +0.02(+1.30%) |
Mar 28, 2017 | 1.700 | 1.700 | 1.510 | 1.540 | 189,382 | -0.02(-1.28%) |
Mar 27, 2017 | 1.560 | 1.570 | 1.490 | 1.560 | 53,653 | +0.02(+1.30%) |
Mar 24, 2017 | 1.590 | 1.590 | 1.470 | 1.540 | 24,005 | +0.05(+3.70%) |
Mar 23, 2017 | 1.540 | 1.540 | 1.480 | 1.485 | 53,817 | -0.08(-5.41%) |
Mar 22, 2017 | 1.590 | 1.590 | 1.500 | 1.570 | 12,577 | -0.02(-1.26%) |
Mar 21, 2017 | 1.500 | 1.600 | 1.494 | 1.590 | 82,312 | +0.09(+6.00%) |
Mar 20, 2017 | 1.450 | 1.500 | 1.450 | 1.500 | 28,580 | +0.01(+0.67%) |
Mar 17, 2017 | 1.510 | 1.540 | 1.420 | 1.490 | 45,850 | +0.01(+0.68%) |
Mar 16, 2017 | 1.438 | 1.480 | 1.438 | 1.480 | 9,110 | +0.03(+2.07%) |
Mar 15, 2017 | 1.490 | 1.490 | 1.440 | 1.450 | 6,039 | -0.02(-1.67%) |
Mar 14, 2017 | 1.462 | 1.475 | 1.458 | 1.475 | 4,739 | +0.00(+0.31%) |
Mar 13, 2017 | 1.460 | 1.490 | 1.460 | 1.470 | 1,560 | +0.00(+0.01%) |
Mar 10, 2017 | 1.470 | 1.480 | 1.470 | 1.470 | 14,888 | -0.01(-0.60%) |
Mar 09, 2017 | 1.490 | 1.490 | 1.448 | 1.479 | 8,695 | -0.00(-0.07%) |
Mar 08, 2017 | 1.430 | 1.480 | 1.428 | 1.480 | 18,234 | +0.02(+1.44%) |
Mar 07, 2017 | 1.462 | 1.468 | 1.410 | 1.459 | 34,555 | -0.01(-0.64%) |
Mar 06, 2017 | 1.500 | 1.500 | 1.450 | 1.468 | 16,695 | -0.03(-1.77%) |
Mar 03, 2017 | 1.480 | 1.500 | 1.473 | 1.495 | 31,455 | +0.01(+0.66%) |
Mar 02, 2017 | 1.408 | 1.500 | 1.408 | 1.485 | 49,004 | +0.08(+5.32%) |
Mar 01, 2017 | 1.405 | 1.430 | 1.400 | 1.410 | 21,665 | +0.01(+0.71%) |
Feb 28, 2017 | 1.390 | 1.430 | 1.390 | 1.400 | 5,547 | -0.02(-1.41%) |
Feb 27, 2017 | 1.410 | 1.430 | 1.407 | 1.420 | 27,501 | +0.01(+0.81%) |
Feb 24, 2017 | 1.400 | 1.430 | 1.387 | 1.409 | 17,377 | +0.01(+0.47%) |
Feb 23, 2017 | 1.427 | 1.427 | 1.400 | 1.402 | 11,026 | -0.02(-1.52%) |
Feb 22, 2017 | 1.397 | 1.430 | 1.382 | 1.424 | 4,153 | -0.00(-0.32%) |
Feb 21, 2017 | 1.427 | 1.428 | 1.400 | 1.428 | 4,151 | +0.05(+3.39%) |
Feb 17, 2017 | 1.381 | 1.381 | 1.381 | 0 | +0.02(+1.57%) | |
Feb 16, 2017 | 1.392 | 1.420 | 1.360 | 1.360 | 13,009 | +0.00(+0.00%) |
Feb 15, 2017 | 1.380 | 1.420 | 1.360 | 1.360 | 10,007 | -0.05(-3.55%) |
Feb 14, 2017 | 1.419 | 1.419 | 1.360 | 1.410 | 40,159 | +0.03(+2.17%) |
Feb 13, 2017 | 1.402 | 1.430 | 1.380 | 1.380 | 9,739 | -0.06(-4.17%) |
Feb 10, 2017 | 1.377 | 1.450 | 1.370 | 1.440 | 16,045 | +0.05(+3.60%) |
Feb 09, 2017 | 1.350 | 1.400 | 1.350 | 1.390 | 3,208 | +0.00(+0.00%) |
Feb 08, 2017 | 1.370 | 1.410 | 1.370 | 1.390 | 960 | +0.00(+0.00%) |
Feb 07, 2017 | 1.379 | 1.410 | 1.331 | 1.390 | 14,383 | +0.00(+0.25%) |
Feb 06, 2017 | 1.360 | 1.400 | 1.282 | 1.387 | 20,322 | +0.01(+0.60%) |
Feb 03, 2017 | 1.381 | 1.400 | 1.363 | 1.378 | 28,024 | -0.01(-0.85%) |
Feb 02, 2017 | 1.360 | 1.420 | 1.350 | 1.390 | 9,101 | -0.01(-0.71%) |