Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.410 | 1.430 | 1.390 | 1.430 | 547,034 | +0.00(+0.00%) |
Apr 27, 2017 | 1.430 | 1.470 | 1.390 | 1.430 | 490,055 | -0.02(-1.38%) |
Apr 26, 2017 | 1.450 | 1.464 | 1.350 | 1.450 | 1,560,620 | -0.03(-2.03%) |
Apr 25, 2017 | 2.000 | 2.040 | 1.460 | 1.480 | 14,334,996 | -0.02(-1.33%) |
Apr 24, 2017 | 1.490 | 1.520 | 1.411 | 1.500 | 570,458 | +0.05(+3.45%) |
Apr 21, 2017 | 1.520 | 1.540 | 1.420 | 1.450 | 272,947 | -0.07(-4.61%) |
Apr 20, 2017 | 1.570 | 1.570 | 1.490 | 1.520 | 243,244 | -0.05(-3.18%) |
Apr 19, 2017 | 1.650 | 1.651 | 1.500 | 1.570 | 579,444 | -0.05(-3.09%) |
Apr 18, 2017 | 1.470 | 1.640 | 1.450 | 1.620 | 1,803,514 | +0.15(+10.20%) |
Apr 17, 2017 | 1.440 | 1.480 | 1.410 | 1.470 | 257,527 | +0.02(+1.38%) |
Apr 13, 2017 | 1.500 | 1.500 | 1.440 | 1.450 | 320,048 | -0.02(-1.36%) |
Apr 12, 2017 | 1.440 | 1.570 | 1.380 | 1.470 | 727,517 | +0.04(+2.80%) |
Apr 11, 2017 | 1.400 | 1.440 | 1.385 | 1.430 | 239,082 | +0.00(+0.00%) |
Apr 10, 2017 | 1.460 | 1.460 | 1.380 | 1.430 | 223,665 | +0.00(+0.00%) |
Apr 07, 2017 | 1.330 | 1.430 | 1.330 | 1.430 | 368,730 | +0.08(+5.93%) |
Apr 06, 2017 | 1.380 | 1.390 | 1.270 | 1.350 | 493,183 | -0.04(-2.88%) |
Apr 05, 2017 | 1.380 | 1.480 | 1.320 | 1.390 | 484,702 | -0.02(-1.42%) |
Apr 04, 2017 | 1.500 | 1.530 | 1.410 | 1.410 | 675,548 | -0.12(-7.84%) |
Apr 03, 2017 | 1.610 | 1.630 | 1.500 | 1.530 | 417,413 | -0.07(-4.38%) |
Mar 31, 2017 | 1.560 | 1.600 | 1.500 | 1.600 | 490,538 | +0.01(+0.63%) |
Mar 30, 2017 | 1.630 | 1.630 | 1.550 | 1.590 | 533,174 | -0.03(-1.85%) |
Mar 29, 2017 | 1.550 | 1.660 | 1.550 | 1.620 | 1,429,402 | +0.07(+4.52%) |
Mar 28, 2017 | 1.560 | 1.560 | 1.430 | 1.550 | 1,359,834 | -0.01(-0.64%) |
Mar 27, 2017 | 1.470 | 1.590 | 1.400 | 1.560 | 1,689,059 | +0.09(+6.12%) |
Mar 24, 2017 | 1.320 | 1.500 | 1.300 | 1.470 | 1,416,127 | +0.15(+11.36%) |
Mar 23, 2017 | 1.400 | 1.400 | 1.300 | 1.320 | 1,052,631 | -0.08(-6.05%) |
Mar 22, 2017 | 1.510 | 1.510 | 1.310 | 1.405 | 767,948 | -0.10(-6.95%) |
Mar 21, 2017 | 1.560 | 1.580 | 1.410 | 1.510 | 784,645 | +0.06(+4.14%) |
Mar 20, 2017 | 1.610 | 1.610 | 1.410 | 1.450 | 1,237,076 | -0.10(-6.45%) |
Mar 17, 2017 | 1.750 | 1.750 | 1.550 | 1.550 | 1,418,712 | -0.15(-8.82%) |
Mar 16, 2017 | 1.750 | 1.800 | 1.630 | 1.700 | 2,372,557 | -0.05(-2.86%) |
Mar 15, 2017 | 1.660 | 1.750 | 1.520 | 1.750 | 2,184,631 | +0.14(+8.70%) |
Mar 14, 2017 | 1.610 | 1.850 | 1.550 | 1.610 | 4,130,540 | -0.06(-3.59%) |
Mar 13, 2017 | 1.900 | 1.950 | 1.600 | 1.670 | 6,177,529 | -0.37(-18.14%) |
Mar 10, 2017 | 1.690 | 2.760 | 1.580 | 2.040 | 59,565,704 | +0.71(+53.38%) |
Mar 09, 2017 | 1.160 | 1.330 | 1.140 | 1.330 | 3,611,894 | +0.17(+14.66%) |
Mar 08, 2017 | 1.160 | 1.170 | 1.140 | 1.160 | 127,053 | +0.01(+0.87%) |
Mar 07, 2017 | 1.180 | 1.190 | 1.140 | 1.150 | 160,151 | -0.03(-2.54%) |
Mar 06, 2017 | 1.150 | 1.189 | 1.140 | 1.180 | 243,397 | +0.05(+4.42%) |
Mar 03, 2017 | 1.170 | 1.170 | 1.110 | 1.130 | 547,938 | -0.04(-3.42%) |
Mar 02, 2017 | 1.170 | 1.220 | 1.150 | 1.170 | 362,711 | -0.02(-1.68%) |
Mar 01, 2017 | 1.230 | 1.230 | 1.170 | 1.190 | 185,739 | -0.01(-0.83%) |
Feb 28, 2017 | 1.230 | 1.230 | 1.190 | 1.200 | 196,637 | -0.04(-3.23%) |
Feb 27, 2017 | 1.250 | 1.270 | 1.180 | 1.240 | 661,259 | +0.02(+1.64%) |
Feb 24, 2017 | 1.190 | 1.220 | 1.160 | 1.220 | 249,243 | +0.03(+2.52%) |
Feb 23, 2017 | 1.210 | 1.220 | 1.160 | 1.190 | 524,810 | -0.02(-1.65%) |
Feb 22, 2017 | 1.220 | 1.250 | 1.190 | 1.210 | 451,704 | -0.02(-1.63%) |
Feb 21, 2017 | 1.240 | 1.270 | 1.200 | 1.230 | 484,309 | -0.02(-1.60%) |
Feb 17, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.220 | 1.260 | 1.200 | 1.250 | 244,218 | +0.02(+1.63%) |
Feb 15, 2017 | 1.240 | 1.250 | 1.197 | 1.230 | 441,986 | -0.01(-0.81%) |
Feb 14, 2017 | 1.240 | 1.250 | 1.190 | 1.240 | 483,168 | -0.01(-0.80%) |
Feb 13, 2017 | 1.240 | 1.260 | 1.200 | 1.250 | 436,146 | +0.03(+2.46%) |
Feb 10, 2017 | 1.240 | 1.270 | 1.190 | 1.220 | 605,610 | -0.01(-0.81%) |
Feb 09, 2017 | 1.230 | 1.399 | 1.190 | 1.230 | 2,644,843 | -0.01(-0.81%) |
Feb 08, 2017 | 1.230 | 1.240 | 1.160 | 1.240 | 572,435 | +0.02(+1.64%) |
Feb 07, 2017 | 1.250 | 1.250 | 1.190 | 1.220 | 488,978 | -0.01(-0.81%) |
Feb 06, 2017 | 1.240 | 1.250 | 1.200 | 1.230 | 590,754 | -0.01(-0.81%) |
Feb 03, 2017 | 1.290 | 1.290 | 1.150 | 1.240 | 1,139,553 | +0.04(+3.33%) |
Feb 02, 2017 | 1.250 | 1.330 | 1.170 | 1.200 | 3,321,230 | +0.02(+1.69%) |