Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.310 | 1.310 | 1.260 | 1.260 | 9,705 | -0.05(-3.82%) |
Apr 27, 2017 | 1.300 | 1.319 | 1.260 | 1.310 | 69,263 | -0.01(-0.76%) |
Apr 26, 2017 | 1.280 | 1.370 | 1.260 | 1.320 | 71,780 | +0.06(+4.76%) |
Apr 25, 2017 | 1.243 | 1.280 | 1.243 | 1.260 | 11,101 | -0.01(-0.79%) |
Apr 24, 2017 | 1.290 | 1.290 | 1.250 | 1.270 | 17,750 | -0.01(-0.78%) |
Apr 21, 2017 | 1.280 | 1.370 | 1.260 | 1.280 | 29,247 | +0.01(+0.79%) |
Apr 20, 2017 | 1.250 | 1.280 | 1.250 | 1.270 | 6,753 | +0.00(+0.00%) |
Apr 19, 2017 | 1.262 | 1.390 | 1.260 | 1.270 | 32,799 | +0.01(+0.79%) |
Apr 18, 2017 | 1.260 | 1.280 | 1.260 | 1.260 | 8,415 | +0.01(+0.80%) |
Apr 17, 2017 | 1.260 | 1.288 | 1.250 | 1.250 | 1,845 | -0.02(-1.57%) |
Apr 13, 2017 | 1.340 | 1.340 | 1.220 | 1.270 | 156,250 | -0.02(-1.55%) |
Apr 12, 2017 | 1.380 | 1.380 | 1.250 | 1.290 | 79,175 | -0.06(-4.44%) |
Apr 11, 2017 | 1.376 | 1.400 | 1.210 | 1.350 | 128,167 | +0.01(+0.75%) |
Apr 10, 2017 | 1.320 | 1.340 | 1.320 | 1.340 | 210 | -0.01(-0.74%) |
Apr 07, 2017 | 1.330 | 1.400 | 1.290 | 1.350 | 32,400 | -0.01(-0.74%) |
Apr 06, 2017 | 1.386 | 1.400 | 1.330 | 1.360 | 47,601 | -0.00(-0.01%) |
Apr 05, 2017 | 1.300 | 1.360 | 1.300 | 1.360 | 10,350 | +0.06(+4.63%) |
Apr 04, 2017 | 1.284 | 1.310 | 1.280 | 1.300 | 2,918 | +0.00(+0.00%) |
Apr 03, 2017 | 1.253 | 1.300 | 1.240 | 1.300 | 21,514 | -0.03(-2.26%) |
Mar 31, 2017 | 1.345 | 1.345 | 1.310 | 1.330 | 1,295 | +0.00(+0.00%) |
Mar 30, 2017 | 1.320 | 1.335 | 1.320 | 1.330 | 10,500 | +0.03(+2.31%) |
Mar 29, 2017 | 1.264 | 1.310 | 1.264 | 1.300 | 5,050 | +0.05(+4.00%) |
Mar 28, 2017 | 1.330 | 1.335 | 1.244 | 1.250 | 15,738 | -0.09(-6.72%) |
Mar 27, 2017 | 1.267 | 1.340 | 1.240 | 1.340 | 25,060 | +0.09(+7.20%) |
Mar 24, 2017 | 1.270 | 1.280 | 1.250 | 1.250 | 10,400 | +0.01(+0.81%) |
Mar 23, 2017 | 1.230 | 1.290 | 1.230 | 1.240 | 13,111 | +0.00(+0.10%) |
Mar 22, 2017 | 1.260 | 1.260 | 1.220 | 1.239 | 18,028 | -0.02(-1.68%) |
Mar 21, 2017 | 1.250 | 1.287 | 1.240 | 1.260 | 15,200 | +0.01(+0.81%) |
Mar 20, 2017 | 1.230 | 1.290 | 1.220 | 1.250 | 199,904 | +0.02(+1.62%) |
Mar 17, 2017 | 1.260 | 1.280 | 1.230 | 1.230 | 55,303 | -0.02(-1.60%) |
Mar 16, 2017 | 1.230 | 1.250 | 1.210 | 1.250 | 26,550 | -0.02(-1.57%) |
Mar 15, 2017 | 1.250 | 1.280 | 1.200 | 1.270 | 31,200 | +0.03(+2.42%) |
Mar 14, 2017 | 1.230 | 1.273 | 1.220 | 1.240 | 22,030 | +0.01(+0.81%) |
Mar 13, 2017 | 1.240 | 1.259 | 1.220 | 1.230 | 12,329 | +0.01(+0.82%) |
Mar 10, 2017 | 1.330 | 1.330 | 1.210 | 1.220 | 58,805 | -0.08(-6.15%) |
Mar 09, 2017 | 1.260 | 1.370 | 1.240 | 1.300 | 226,000 | -0.01(-1.14%) |
Mar 08, 2017 | 1.367 | 1.367 | 1.300 | 1.315 | 22,309 | -0.04(-2.59%) |
Mar 07, 2017 | 1.310 | 1.361 | 1.300 | 1.350 | 24,555 | +0.05(+3.85%) |
Mar 06, 2017 | 1.330 | 1.340 | 1.290 | 1.300 | 23,561 | -0.03(-2.26%) |
Mar 03, 2017 | 1.360 | 1.370 | 1.330 | 1.330 | 28,935 | -0.02(-1.48%) |
Mar 02, 2017 | 1.360 | 1.370 | 1.250 | 1.350 | 209,991 | -0.02(-1.46%) |
Mar 01, 2017 | 1.420 | 1.420 | 1.350 | 1.370 | 16,803 | -0.02(-1.44%) |
Feb 28, 2017 | 1.320 | 1.390 | 1.320 | 1.390 | 14,197 | +0.03(+2.21%) |
Feb 27, 2017 | 1.360 | 1.360 | 1.340 | 1.360 | 5,173 | -0.03(-2.16%) |
Feb 24, 2017 | 1.380 | 1.409 | 1.370 | 1.390 | 3,390 | +0.03(+2.21%) |
Feb 23, 2017 | 1.417 | 1.420 | 1.300 | 1.360 | 51,240 | -0.07(-4.90%) |
Feb 22, 2017 | 1.460 | 1.460 | 1.261 | 1.430 | 88,862 | -0.05(-3.38%) |
Feb 21, 2017 | 1.480 | 1.480 | 1.470 | 1.480 | 4,320 | +0.00(+0.00%) |
Feb 17, 2017 | 1.480 | 1.480 | 1.480 | 0 | -0.02(-1.33%) | |
Feb 16, 2017 | 1.480 | 1.500 | 1.470 | 1.500 | 20,100 | +0.00(+0.00%) |
Feb 15, 2017 | 1.480 | 1.500 | 1.480 | 1.500 | 6,250 | +0.01(+0.67%) |
Feb 14, 2017 | 1.485 | 1.490 | 1.481 | 1.490 | 1,950 | +0.01(+0.68%) |
Feb 13, 2017 | 1.470 | 1.490 | 1.470 | 1.480 | 13,200 | -0.01(-0.67%) |
Feb 10, 2017 | 1.470 | 1.500 | 1.470 | 1.490 | 2,850 | -0.01(-0.67%) |
Feb 09, 2017 | 1.499 | 1.500 | 1.491 | 1.500 | 1,705 | +0.01(+0.67%) |
Feb 08, 2017 | 1.462 | 1.490 | 1.460 | 1.490 | 11,400 | -0.03(-1.97%) |
Feb 07, 2017 | 1.514 | 1.520 | 1.514 | 1.520 | 907 | -0.00(-0.01%) |
Feb 06, 2017 | 1.476 | 1.520 | 1.476 | 1.520 | 16,960 | +0.00(+0.06%) |
Feb 03, 2017 | 1.482 | 1.520 | 1.430 | 1.519 | 18,190 | -0.01(-0.71%) |
Feb 02, 2017 | 1.430 | 1.530 | 1.430 | 1.530 | 12,491 | +0.05(+3.38%) |