Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 101 | -0.01(-0.75%) |
Apr 27, 2017 | 1.286 | 1.340 | 1.250 | 1.340 | 3,776 | +0.06(+4.65%) |
Apr 26, 2017 | 1.281 | 1.295 | 1.280 | 1.280 | 4,963 | -0.01(-0.73%) |
Apr 25, 2017 | 1.220 | 1.370 | 1.220 | 1.290 | 69,271 | +0.06(+4.87%) |
Apr 24, 2017 | 1.230 | 1.240 | 1.220 | 1.230 | 43,787 | +0.01(+0.81%) |
Apr 21, 2017 | 1.220 | 1.240 | 1.220 | 1.220 | 18,367 | +0.00(+0.01%) |
Apr 20, 2017 | 1.199 | 1.230 | 1.199 | 1.220 | 38,241 | +0.02(+1.67%) |
Apr 19, 2017 | 1.224 | 1.226 | 1.160 | 1.200 | 48,899 | -0.03(-2.44%) |
Apr 18, 2017 | 1.212 | 1.230 | 1.210 | 1.230 | 6,504 | -0.01(-0.81%) |
Apr 17, 2017 | 1.210 | 1.240 | 1.208 | 1.240 | 28,119 | +0.00(+0.00%) |
Apr 13, 2017 | 1.270 | 1.270 | 1.190 | 1.240 | 51,244 | -0.02(-1.59%) |
Apr 12, 2017 | 1.245 | 1.260 | 1.238 | 1.260 | 17,502 | +0.01(+0.65%) |
Apr 11, 2017 | 1.270 | 1.270 | 1.240 | 1.252 | 3,036 | -0.06(-4.44%) |
Apr 10, 2017 | 1.280 | 1.370 | 1.230 | 1.310 | 36,615 | +0.02(+1.55%) |
Apr 07, 2017 | 1.230 | 1.310 | 1.222 | 1.290 | 32,664 | +0.02(+1.57%) |
Apr 06, 2017 | 1.238 | 1.380 | 1.238 | 1.270 | 106,399 | +0.03(+2.42%) |
Apr 05, 2017 | 1.269 | 1.270 | 1.230 | 1.240 | 36,699 | -0.05(-3.88%) |
Apr 04, 2017 | 1.264 | 1.290 | 1.264 | 1.290 | 626 | +0.01(+0.78%) |
Apr 03, 2017 | 1.310 | 1.310 | 1.260 | 1.280 | 21,934 | +0.00(+0.00%) |
Mar 31, 2017 | 1.350 | 1.350 | 1.250 | 1.280 | 50,516 | -0.12(-8.57%) |
Mar 30, 2017 | 1.410 | 1.410 | 1.380 | 1.400 | 15,991 | +0.02(+1.45%) |
Mar 29, 2017 | 1.350 | 1.380 | 1.300 | 1.380 | 24,205 | +0.04(+2.99%) |
Mar 28, 2017 | 1.330 | 1.360 | 1.330 | 1.340 | 6,800 | +0.03(+2.28%) |
Mar 27, 2017 | 1.370 | 1.400 | 1.272 | 1.310 | 33,499 | -0.05(-3.67%) |
Mar 24, 2017 | 1.350 | 1.400 | 1.350 | 1.360 | 901 | -0.02(-1.45%) |
Mar 23, 2017 | 1.351 | 1.380 | 1.340 | 1.380 | 18,921 | +0.03(+2.22%) |
Mar 22, 2017 | 1.355 | 1.400 | 1.350 | 1.350 | 34,587 | -0.01(-0.74%) |
Mar 21, 2017 | 1.360 | 1.380 | 1.360 | 1.360 | 34,066 | +0.00(+0.00%) |
Mar 20, 2017 | 1.340 | 1.360 | 1.330 | 1.360 | 25,835 | +0.00(+0.00%) |
Mar 17, 2017 | 1.330 | 1.360 | 1.330 | 1.360 | 13,621 | +0.01(+0.74%) |
Mar 16, 2017 | 1.360 | 1.360 | 1.323 | 1.350 | 953 | -0.01(-0.74%) |
Mar 15, 2017 | 1.325 | 1.360 | 1.323 | 1.360 | 11,424 | +0.03(+2.26%) |
Mar 14, 2017 | 1.350 | 1.350 | 1.320 | 1.330 | 5,710 | -0.02(-1.47%) |
Mar 13, 2017 | 1.350 | 1.350 | 1.342 | 1.350 | 6,703 | -0.00(-0.01%) |
Mar 10, 2017 | 1.290 | 1.350 | 1.290 | 1.350 | 55,460 | +0.05(+3.85%) |
Mar 09, 2017 | 1.380 | 1.386 | 1.300 | 1.300 | 173,463 | -0.11(-7.80%) |
Mar 08, 2017 | 1.410 | 1.410 | 1.360 | 1.410 | 38,341 | +0.03(+2.17%) |
Mar 07, 2017 | 1.400 | 1.410 | 1.360 | 1.380 | 19,965 | -0.03(-2.13%) |
Mar 06, 2017 | 1.394 | 1.410 | 1.394 | 1.410 | 6,870 | +0.00(+0.00%) |
Mar 03, 2017 | 1.413 | 1.480 | 1.380 | 1.410 | 80,632 | +0.00(+0.00%) |
Mar 02, 2017 | 1.500 | 1.500 | 1.389 | 1.410 | 79,621 | -0.08(-5.38%) |
Mar 01, 2017 | 1.468 | 1.500 | 1.459 | 1.490 | 39,764 | +0.03(+2.06%) |
Feb 28, 2017 | 1.470 | 1.470 | 1.440 | 1.460 | 3,124 | +0.00(+0.00%) |
Feb 27, 2017 | 1.470 | 1.470 | 1.430 | 1.460 | 15,527 | -0.01(-0.68%) |
Feb 24, 2017 | 1.470 | 1.476 | 1.452 | 1.470 | 16,802 | +0.00(+0.00%) |
Feb 23, 2017 | 1.459 | 1.470 | 1.440 | 1.470 | 51,309 | -0.03(-2.00%) |
Feb 22, 2017 | 1.490 | 1.500 | 1.450 | 1.500 | 28,766 | +0.06(+4.17%) |
Feb 21, 2017 | 1.450 | 1.470 | 1.420 | 1.440 | 13,524 | -0.03(-2.04%) |
Feb 17, 2017 | 1.470 | 1.470 | 1.470 | 0 | -0.01(-0.68%) | |
Feb 16, 2017 | 1.470 | 1.497 | 1.430 | 1.480 | 15,916 | +0.03(+2.07%) |
Feb 15, 2017 | 1.450 | 1.480 | 1.380 | 1.450 | 78,886 | +0.00(+0.00%) |
Feb 14, 2017 | 1.490 | 1.500 | 1.420 | 1.450 | 10,708 | -0.02(-1.53%) |
Feb 13, 2017 | 1.500 | 1.500 | 1.410 | 1.473 | 57,665 | -0.03(-1.83%) |
Feb 10, 2017 | 1.500 | 1.559 | 1.380 | 1.500 | 68,888 | -0.02(-1.32%) |
Feb 09, 2017 | 1.420 | 1.529 | 1.406 | 1.520 | 78,541 | +0.12(+8.57%) |
Feb 08, 2017 | 1.420 | 1.430 | 1.370 | 1.400 | 39,155 | -0.02(-1.41%) |
Feb 07, 2017 | 1.390 | 1.422 | 1.390 | 1.420 | 40,346 | +0.00(+0.01%) |
Feb 06, 2017 | 1.380 | 1.450 | 1.350 | 1.420 | 65,033 | +0.05(+3.64%) |
Feb 03, 2017 | 1.377 | 1.380 | 1.330 | 1.370 | 13,638 | +0.02(+1.48%) |
Feb 02, 2017 | 1.339 | 1.380 | 1.336 | 1.350 | 4,135 | +0.00(+0.00%) |