Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.220 | 1.300 | 1.220 | 1.260 | 91,569 | +0.04(+3.28%) |
Apr 27, 2017 | 1.280 | 1.310 | 1.200 | 1.220 | 138,489 | -0.06(-4.69%) |
Apr 26, 2017 | 1.280 | 1.320 | 1.280 | 1.280 | 47,596 | -0.01(-0.78%) |
Apr 25, 2017 | 1.320 | 1.340 | 1.260 | 1.290 | 103,236 | -0.03(-2.27%) |
Apr 24, 2017 | 1.330 | 1.340 | 1.300 | 1.320 | 63,631 | +0.01(+0.76%) |
Apr 21, 2017 | 1.340 | 1.350 | 1.300 | 1.310 | 63,144 | -0.02(-1.50%) |
Apr 20, 2017 | 1.330 | 1.340 | 1.290 | 1.330 | 122,643 | +0.02(+1.53%) |
Apr 19, 2017 | 1.370 | 1.370 | 1.310 | 1.310 | 83,402 | -0.04(-2.96%) |
Apr 18, 2017 | 1.320 | 1.390 | 1.320 | 1.350 | 24,220 | +0.02(+1.50%) |
Apr 17, 2017 | 1.330 | 1.440 | 1.310 | 1.330 | 54,826 | +0.00(+0.00%) |
Apr 13, 2017 | 1.380 | 1.422 | 1.330 | 1.330 | 61,957 | -0.05(-3.62%) |
Apr 12, 2017 | 1.430 | 1.500 | 1.380 | 1.380 | 38,568 | -0.05(-3.50%) |
Apr 11, 2017 | 1.470 | 1.530 | 1.430 | 1.430 | 74,281 | -0.04(-2.65%) |
Apr 10, 2017 | 1.480 | 1.530 | 1.440 | 1.469 | 59,401 | -0.01(-0.74%) |
Apr 07, 2017 | 1.450 | 1.550 | 1.420 | 1.480 | 194,765 | +0.03(+2.07%) |
Apr 06, 2017 | 1.430 | 1.480 | 1.430 | 1.450 | 262,643 | +0.05(+3.57%) |
Apr 05, 2017 | 1.430 | 1.470 | 1.400 | 1.400 | 171,064 | -0.01(-0.71%) |
Apr 04, 2017 | 1.400 | 1.470 | 1.396 | 1.410 | 30,970 | +0.01(+0.71%) |
Apr 03, 2017 | 1.440 | 1.470 | 1.400 | 1.400 | 97,215 | -0.01(-0.71%) |
Mar 31, 2017 | 1.400 | 1.450 | 1.400 | 1.410 | 39,224 | +0.00(+0.00%) |
Mar 30, 2017 | 1.430 | 1.440 | 1.380 | 1.410 | 104,806 | -0.01(-0.70%) |
Mar 29, 2017 | 1.400 | 1.470 | 1.400 | 1.420 | 50,167 | +0.00(+0.00%) |
Mar 28, 2017 | 1.400 | 1.460 | 1.400 | 1.420 | 75,727 | +0.01(+0.71%) |
Mar 27, 2017 | 1.450 | 1.477 | 1.410 | 1.410 | 87,961 | -0.06(-4.30%) |
Mar 24, 2017 | 1.490 | 1.530 | 1.421 | 1.473 | 78,153 | -0.03(-1.77%) |
Mar 23, 2017 | 1.500 | 1.550 | 1.490 | 1.500 | 42,574 | -0.02(-1.32%) |
Mar 22, 2017 | 1.530 | 1.580 | 1.500 | 1.520 | 49,566 | -0.03(-1.94%) |
Mar 21, 2017 | 1.550 | 1.600 | 1.530 | 1.550 | 146,911 | -0.03(-1.90%) |
Mar 20, 2017 | 1.610 | 1.610 | 1.533 | 1.580 | 44,062 | -0.02(-1.25%) |
Mar 17, 2017 | 1.560 | 1.600 | 1.510 | 1.600 | 64,839 | +0.05(+3.23%) |
Mar 16, 2017 | 1.520 | 1.570 | 1.510 | 1.550 | 97,852 | +0.04(+2.65%) |
Mar 15, 2017 | 1.480 | 1.550 | 1.470 | 1.510 | 54,416 | +0.03(+2.03%) |
Mar 14, 2017 | 1.620 | 1.720 | 1.480 | 1.480 | 81,719 | -0.14(-8.64%) |
Mar 13, 2017 | 1.570 | 1.650 | 1.561 | 1.620 | 253,847 | +0.07(+4.52%) |
Mar 10, 2017 | 1.400 | 1.650 | 1.399 | 1.550 | 1,214,872 | +0.14(+9.93%) |
Mar 09, 2017 | 1.400 | 1.415 | 1.390 | 1.410 | 132,288 | -0.01(-0.70%) |
Mar 08, 2017 | 1.380 | 1.450 | 1.340 | 1.420 | 284,962 | +0.07(+5.19%) |
Mar 07, 2017 | 1.370 | 1.370 | 1.306 | 1.350 | 49,398 | -0.02(-1.46%) |
Mar 06, 2017 | 1.300 | 1.390 | 1.290 | 1.370 | 179,049 | +0.07(+5.38%) |
Mar 03, 2017 | 1.280 | 1.310 | 1.270 | 1.300 | 212,828 | +0.02(+1.56%) |
Mar 02, 2017 | 1.250 | 1.293 | 1.250 | 1.280 | 181,165 | +0.02(+1.59%) |
Mar 01, 2017 | 1.250 | 1.270 | 1.250 | 1.260 | 41,779 | +0.01(+0.80%) |
Feb 28, 2017 | 1.250 | 1.270 | 1.220 | 1.250 | 175,503 | +0.00(+0.00%) |
Feb 27, 2017 | 1.220 | 1.250 | 1.200 | 1.250 | 41,208 | +0.03(+2.46%) |
Feb 24, 2017 | 1.220 | 1.240 | 1.210 | 1.220 | 35,140 | -0.01(-0.81%) |
Feb 23, 2017 | 1.260 | 1.260 | 1.190 | 1.230 | 82,909 | -0.03(-2.38%) |
Feb 22, 2017 | 1.250 | 1.270 | 1.220 | 1.260 | 44,321 | +0.01(+0.80%) |
Feb 21, 2017 | 1.270 | 1.300 | 1.250 | 1.250 | 63,427 | -0.02(-1.57%) |
Feb 17, 2017 | 1.270 | 1.270 | 1.270 | 0 | +0.07(+5.83%) | |
Feb 16, 2017 | 1.220 | 1.250 | 1.200 | 1.200 | 112,904 | -0.02(-1.64%) |
Feb 15, 2017 | 1.202 | 1.250 | 1.202 | 1.220 | 25,885 | -0.01(-0.81%) |
Feb 14, 2017 | 1.230 | 1.233 | 1.190 | 1.230 | 49,525 | +0.03(+2.50%) |
Feb 13, 2017 | 1.230 | 1.239 | 1.160 | 1.200 | 86,425 | -0.03(-2.44%) |
Feb 10, 2017 | 1.217 | 1.230 | 1.190 | 1.230 | 34,176 | +0.04(+3.36%) |
Feb 09, 2017 | 1.238 | 1.260 | 1.170 | 1.190 | 114,550 | -0.04(-3.25%) |
Feb 08, 2017 | 1.210 | 1.260 | 1.200 | 1.230 | 72,659 | +0.01(+0.82%) |
Feb 07, 2017 | 1.240 | 1.240 | 1.217 | 1.220 | 76,662 | -0.02(-1.53%) |
Feb 06, 2017 | 1.210 | 1.240 | 1.210 | 1.239 | 39,698 | +0.02(+1.56%) |
Feb 03, 2017 | 1.230 | 1.245 | 1.210 | 1.220 | 91,532 | -0.01(-0.81%) |
Feb 02, 2017 | 1.270 | 1.279 | 1.215 | 1.230 | 86,146 | -0.04(-3.15%) |