Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.150 | 1.170 | 1.150 | 1.160 | 148,294 | +0.01(+0.87%) |
Apr 27, 2017 | 1.200 | 1.210 | 1.150 | 1.150 | 351,869 | -0.04(-3.36%) |
Apr 26, 2017 | 1.160 | 1.190 | 1.160 | 1.190 | 304,223 | +0.03(+2.59%) |
Apr 25, 2017 | 1.130 | 1.180 | 1.110 | 1.160 | 554,107 | +0.04(+3.57%) |
Apr 24, 2017 | 1.140 | 1.150 | 1.100 | 1.120 | 244,395 | +0.00(+0.00%) |
Apr 21, 2017 | 1.170 | 1.180 | 1.105 | 1.120 | 731,727 | -0.05(-4.27%) |
Apr 20, 2017 | 1.150 | 1.230 | 1.150 | 1.170 | 429,304 | +0.00(+0.00%) |
Apr 19, 2017 | 1.180 | 1.180 | 1.150 | 1.170 | 529,901 | -0.01(-0.85%) |
Apr 18, 2017 | 1.190 | 1.200 | 1.150 | 1.180 | 446,487 | -0.02(-1.67%) |
Apr 17, 2017 | 1.250 | 1.260 | 1.160 | 1.200 | 723,069 | -0.06(-4.76%) |
Apr 13, 2017 | 1.440 | 1.530 | 1.200 | 1.260 | 5,904,496 | +0.10(+8.62%) |
Apr 12, 2017 | 1.210 | 1.240 | 1.160 | 1.160 | 415,892 | -0.05(-4.13%) |
Apr 11, 2017 | 1.210 | 1.410 | 1.170 | 1.210 | 1,714,242 | +0.06(+5.22%) |
Apr 10, 2017 | 1.210 | 1.210 | 1.130 | 1.150 | 338,446 | -0.05(-4.17%) |
Apr 07, 2017 | 1.170 | 1.230 | 1.160 | 1.200 | 214,453 | +0.02(+1.69%) |
Apr 06, 2017 | 1.170 | 1.200 | 1.120 | 1.180 | 138,124 | +0.00(+0.00%) |
Apr 05, 2017 | 1.160 | 1.200 | 1.110 | 1.180 | 447,030 | +0.01(+0.85%) |
Apr 04, 2017 | 1.180 | 1.280 | 1.115 | 1.170 | 1,255,540 | -0.02(-1.68%) |
Apr 03, 2017 | 1.250 | 1.270 | 1.150 | 1.190 | 470,702 | -0.02(-1.65%) |
Mar 31, 2017 | 1.260 | 1.320 | 1.210 | 1.210 | 831,982 | -0.06(-4.72%) |
Mar 30, 2017 | 1.290 | 1.300 | 1.220 | 1.270 | 393,272 | -0.02(-1.55%) |
Mar 29, 2017 | 1.380 | 1.410 | 1.250 | 1.290 | 1,518,378 | -0.08(-5.84%) |
Mar 28, 2017 | 1.350 | 1.410 | 1.310 | 1.370 | 1,435,722 | +0.09(+7.03%) |
Mar 27, 2017 | 1.250 | 1.300 | 1.210 | 1.280 | 444,175 | +0.04(+3.23%) |
Mar 24, 2017 | 1.210 | 1.280 | 1.170 | 1.240 | 519,781 | +0.04(+3.33%) |
Mar 23, 2017 | 1.140 | 1.220 | 1.110 | 1.200 | 676,322 | +0.09(+8.11%) |
Mar 22, 2017 | 1.160 | 1.170 | 1.060 | 1.110 | 1,077,453 | -0.06(-5.13%) |
Mar 21, 2017 | 1.220 | 1.220 | 1.150 | 1.170 | 437,889 | -0.04(-3.31%) |
Mar 20, 2017 | 1.250 | 1.290 | 1.188 | 1.210 | 450,697 | -0.03(-2.42%) |
Mar 17, 2017 | 1.200 | 1.290 | 1.160 | 1.240 | 781,728 | +0.03(+2.48%) |
Mar 16, 2017 | 1.200 | 1.240 | 1.120 | 1.210 | 692,981 | -0.01(-0.82%) |
Mar 15, 2017 | 1.260 | 1.290 | 1.170 | 1.220 | 648,155 | -0.05(-3.94%) |
Mar 14, 2017 | 1.350 | 1.350 | 1.240 | 1.270 | 686,724 | -0.10(-7.30%) |
Mar 13, 2017 | 1.410 | 1.440 | 1.350 | 1.370 | 294,495 | -0.07(-4.86%) |
Mar 10, 2017 | 1.440 | 1.474 | 1.320 | 1.440 | 963,311 | -0.11(-7.10%) |
Mar 09, 2017 | 1.750 | 1.760 | 1.480 | 1.550 | 871,265 | -0.16(-9.36%) |
Mar 08, 2017 | 1.560 | 1.800 | 1.530 | 1.710 | 1,459,064 | +0.16(+10.32%) |
Mar 07, 2017 | 1.450 | 1.600 | 1.400 | 1.550 | 758,367 | +0.08(+5.44%) |
Mar 06, 2017 | 1.550 | 1.590 | 1.384 | 1.470 | 875,196 | -0.08(-5.16%) |
Mar 03, 2017 | 1.520 | 1.571 | 1.510 | 1.550 | 222,983 | +0.02(+1.31%) |
Mar 02, 2017 | 1.590 | 1.600 | 1.500 | 1.530 | 455,144 | -0.08(-4.97%) |
Mar 01, 2017 | 1.650 | 1.680 | 1.590 | 1.610 | 355,087 | -0.06(-3.59%) |
Feb 28, 2017 | 1.620 | 1.700 | 1.610 | 1.670 | 351,502 | +0.00(+0.00%) |
Feb 27, 2017 | 1.700 | 1.720 | 1.630 | 1.670 | 359,693 | -0.01(-0.60%) |
Feb 24, 2017 | 1.680 | 1.710 | 1.550 | 1.680 | 511,333 | -0.03(-1.75%) |
Feb 23, 2017 | 1.700 | 1.758 | 1.650 | 1.710 | 277,528 | +0.03(+1.79%) |
Feb 22, 2017 | 1.780 | 1.790 | 1.670 | 1.680 | 437,728 | -0.10(-5.62%) |
Feb 21, 2017 | 1.850 | 1.930 | 1.760 | 1.780 | 771,465 | -0.07(-3.78%) |
Feb 17, 2017 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
Feb 16, 2017 | 1.760 | 1.780 | 1.700 | 1.750 | 364,853 | -0.04(-2.23%) |
Feb 15, 2017 | 1.800 | 1.870 | 1.730 | 1.790 | 615,402 | -0.02(-1.10%) |
Feb 14, 2017 | 1.890 | 1.930 | 1.800 | 1.810 | 598,193 | -0.09(-4.74%) |
Feb 13, 2017 | 2.000 | 2.047 | 1.790 | 1.900 | 582,365 | -0.12(-5.94%) |
Feb 10, 2017 | 2.000 | 2.150 | 1.890 | 2.020 | 860,178 | +0.06(+3.06%) |
Feb 09, 2017 | 1.940 | 2.010 | 1.800 | 1.960 | 1,191,852 | -0.04(-2.00%) |
Feb 08, 2017 | 2.200 | 2.330 | 1.930 | 2.000 | 4,767,745 | -0.76(-27.54%) |
Feb 07, 2017 | 1.550 | 2.830 | 1.530 | 2.760 | 9,048,860 | +1.21(+78.06%) |
Feb 06, 2017 | 1.610 | 1.610 | 1.530 | 1.550 | 262,991 | -0.02(-1.27%) |
Feb 03, 2017 | 1.540 | 1.575 | 1.530 | 1.570 | 207,771 | +0.04(+2.61%) |
Feb 02, 2017 | 1.600 | 1.640 | 1.510 | 1.530 | 527,115 | +0.06(+4.08%) |