Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.230 | 1.280 | 1.227 | 1.280 | 109,801 | +0.05(+4.07%) |
Apr 27, 2017 | 1.210 | 1.250 | 1.210 | 1.230 | 65,095 | +0.02(+1.65%) |
Apr 26, 2017 | 1.160 | 1.230 | 1.160 | 1.210 | 107,316 | +0.06(+5.22%) |
Apr 25, 2017 | 1.200 | 1.200 | 1.150 | 1.150 | 136,149 | -0.05(-4.17%) |
Apr 24, 2017 | 1.150 | 1.200 | 1.131 | 1.200 | 267,389 | +0.09(+8.11%) |
Apr 21, 2017 | 1.100 | 1.140 | 1.090 | 1.110 | 100,959 | +0.02(+1.83%) |
Apr 20, 2017 | 1.130 | 1.140 | 1.090 | 1.090 | 192,168 | -0.05(-4.39%) |
Apr 19, 2017 | 1.160 | 1.168 | 1.120 | 1.140 | 149,386 | -0.02(-1.72%) |
Apr 18, 2017 | 1.170 | 1.180 | 1.160 | 1.160 | 57,830 | +0.00(+0.00%) |
Apr 17, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 93,740 | -0.03(-2.52%) |
Apr 13, 2017 | 1.200 | 1.200 | 1.180 | 1.190 | 39,517 | -0.01(-0.83%) |
Apr 12, 2017 | 1.210 | 1.210 | 1.180 | 1.200 | 55,525 | +0.02(+1.69%) |
Apr 11, 2017 | 1.180 | 1.210 | 1.160 | 1.180 | 58,685 | -0.01(-0.84%) |
Apr 10, 2017 | 1.210 | 1.210 | 1.170 | 1.190 | 39,184 | +0.00(+0.00%) |
Apr 07, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 72,205 | +0.00(+0.00%) |
Apr 06, 2017 | 1.200 | 1.200 | 1.172 | 1.190 | 52,258 | +0.03(+2.59%) |
Apr 05, 2017 | 1.200 | 1.230 | 1.150 | 1.160 | 75,275 | -0.04(-3.33%) |
Apr 04, 2017 | 1.200 | 1.230 | 1.190 | 1.200 | 35,257 | +0.01(+0.84%) |
Apr 03, 2017 | 1.200 | 1.270 | 1.180 | 1.190 | 75,127 | -0.01(-0.83%) |
Mar 31, 2017 | 1.220 | 1.270 | 1.200 | 1.200 | 191,841 | -0.02(-1.64%) |
Mar 30, 2017 | 1.180 | 1.240 | 1.150 | 1.220 | 178,626 | +0.04(+3.39%) |
Mar 29, 2017 | 1.150 | 1.187 | 1.150 | 1.180 | 19,461 | +0.02(+1.72%) |
Mar 28, 2017 | 1.210 | 1.220 | 1.140 | 1.160 | 129,117 | -0.06(-4.92%) |
Mar 27, 2017 | 1.170 | 1.220 | 1.150 | 1.220 | 69,855 | +0.06(+5.17%) |
Mar 24, 2017 | 1.150 | 1.197 | 1.150 | 1.160 | 68,241 | +0.00(+0.00%) |
Mar 23, 2017 | 1.170 | 1.198 | 1.150 | 1.160 | 61,105 | -0.01(-0.85%) |
Mar 22, 2017 | 1.220 | 1.230 | 1.150 | 1.170 | 104,890 | -0.05(-4.10%) |
Mar 21, 2017 | 1.220 | 1.230 | 1.220 | 1.220 | 54,735 | -0.01(-0.81%) |
Mar 20, 2017 | 1.250 | 1.250 | 1.220 | 1.230 | 86,224 | +0.00(+0.00%) |
Mar 17, 2017 | 1.210 | 1.250 | 1.200 | 1.230 | 182,788 | +0.02(+1.65%) |
Mar 16, 2017 | 1.190 | 1.210 | 1.190 | 1.210 | 35,942 | +0.02(+1.68%) |
Mar 15, 2017 | 1.250 | 1.250 | 1.190 | 1.190 | 108,668 | -0.03(-2.46%) |
Mar 14, 2017 | 1.220 | 1.230 | 1.200 | 1.220 | 70,579 | +0.01(+0.83%) |
Mar 13, 2017 | 1.230 | 1.235 | 1.200 | 1.210 | 80,368 | +0.01(+0.83%) |
Mar 10, 2017 | 1.120 | 1.220 | 1.120 | 1.200 | 169,089 | +0.08(+7.24%) |
Mar 09, 2017 | 1.170 | 1.200 | 1.070 | 1.119 | 240,138 | -0.06(-5.17%) |
Mar 08, 2017 | 1.250 | 1.290 | 1.175 | 1.180 | 194,290 | -0.08(-6.35%) |
Mar 07, 2017 | 1.300 | 1.300 | 1.260 | 1.260 | 65,756 | -0.02(-1.56%) |
Mar 06, 2017 | 1.280 | 1.280 | 1.260 | 1.280 | 64,298 | +0.00(+0.00%) |
Mar 03, 2017 | 1.300 | 1.300 | 1.270 | 1.280 | 139,799 | +0.00(+0.00%) |
Mar 02, 2017 | 1.300 | 1.300 | 1.270 | 1.280 | 90,837 | +0.00(+0.00%) |
Mar 01, 2017 | 1.310 | 1.310 | 1.280 | 1.280 | 97,000 | -0.02(-1.54%) |
Feb 28, 2017 | 1.310 | 1.320 | 1.280 | 1.300 | 66,071 | +0.00(+0.00%) |
Feb 27, 2017 | 1.310 | 1.310 | 1.270 | 1.300 | 84,443 | +0.01(+0.78%) |
Feb 24, 2017 | 1.300 | 1.300 | 1.270 | 1.290 | 47,880 | +0.00(+0.00%) |
Feb 23, 2017 | 1.300 | 1.320 | 1.270 | 1.290 | 202,772 | +0.00(+0.00%) |
Feb 22, 2017 | 1.280 | 1.300 | 1.270 | 1.290 | 80,639 | +0.02(+1.57%) |
Feb 21, 2017 | 1.300 | 1.300 | 1.270 | 1.270 | 53,318 | -0.02(-1.55%) |
Feb 17, 2017 | 1.290 | 1.290 | 1.290 | 0 | +0.02(+1.57%) | |
Feb 16, 2017 | 1.290 | 1.300 | 1.270 | 1.270 | 54,721 | -0.01(-0.78%) |
Feb 15, 2017 | 1.290 | 1.310 | 1.280 | 1.280 | 70,126 | -0.01(-0.78%) |
Feb 14, 2017 | 1.320 | 1.320 | 1.280 | 1.290 | 41,298 | -0.01(-0.77%) |
Feb 13, 2017 | 1.290 | 1.310 | 1.280 | 1.300 | 57,687 | +0.02(+1.56%) |
Feb 10, 2017 | 1.340 | 1.350 | 1.250 | 1.280 | 177,027 | -0.05(-3.76%) |
Feb 09, 2017 | 1.300 | 1.340 | 1.300 | 1.330 | 38,958 | +0.04(+3.10%) |
Feb 08, 2017 | 1.320 | 1.320 | 1.280 | 1.290 | 57,945 | -0.02(-1.53%) |
Feb 07, 2017 | 1.360 | 1.360 | 1.260 | 1.310 | 155,871 | +0.02(+1.55%) |
Feb 06, 2017 | 1.290 | 1.328 | 1.270 | 1.290 | 201,261 | +0.02(+1.57%) |
Feb 03, 2017 | 1.320 | 1.329 | 1.270 | 1.270 | 105,739 | -0.03(-2.31%) |
Feb 02, 2017 | 1.340 | 1.340 | 1.280 | 1.300 | 33,963 | -0.03(-2.26%) |