Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.307 | 1.307 | 1.263 | 1.263 | 92,892 | -0.04(-3.31%) |
Apr 27, 2017 | 1.289 | 1.315 | 1.263 | 1.307 | 90,612 | +0.01(+0.67%) |
Apr 26, 2017 | 1.315 | 1.315 | 1.281 | 1.298 | 59,966 | -0.02(-1.32%) |
Apr 25, 2017 | 1.289 | 1.324 | 1.272 | 1.315 | 62,419 | +0.03(+2.01%) |
Apr 24, 2017 | 1.324 | 1.333 | 1.289 | 1.289 | 37,193 | -0.03(-2.61%) |
Apr 21, 2017 | 1.333 | 1.367 | 1.268 | 1.324 | 138,326 | +0.00(+0.00%) |
Apr 20, 2017 | 1.350 | 1.367 | 1.305 | 1.324 | 41,215 | +0.03(+2.00%) |
Apr 19, 2017 | 1.333 | 1.333 | 1.298 | 1.298 | 51,435 | -0.01(-0.66%) |
Apr 18, 2017 | 1.298 | 1.341 | 1.298 | 1.307 | 22,735 | -0.02(-1.31%) |
Apr 17, 2017 | 1.350 | 1.367 | 1.324 | 1.324 | 81,677 | -0.03(-2.55%) |
Apr 13, 2017 | 1.428 | 1.428 | 1.359 | 1.359 | 67,895 | -0.06(-3.98%) |
Apr 12, 2017 | 1.393 | 1.419 | 1.393 | 1.415 | 86,889 | +0.01(+0.93%) |
Apr 11, 2017 | 1.400 | 1.419 | 1.385 | 1.402 | 87,271 | +0.01(+0.62%) |
Apr 10, 2017 | 1.385 | 1.410 | 1.385 | 1.393 | 82,390 | +0.03(+1.90%) |
Apr 07, 2017 | 1.385 | 1.385 | 1.359 | 1.367 | 29,673 | -0.02(-1.25%) |
Apr 06, 2017 | 1.359 | 1.410 | 1.359 | 1.385 | 84,979 | +0.02(+1.27%) |
Apr 05, 2017 | 1.385 | 1.402 | 1.350 | 1.367 | 54,780 | +0.00(+0.00%) |
Apr 04, 2017 | 1.383 | 1.385 | 1.350 | 1.367 | 105,287 | +0.01(+0.64%) |
Apr 03, 2017 | 1.341 | 1.367 | 1.333 | 1.359 | 115,773 | +0.01(+0.64%) |
Mar 31, 2017 | 1.367 | 1.393 | 1.350 | 1.350 | 174,325 | -0.03(-1.89%) |
Mar 30, 2017 | 1.410 | 1.411 | 1.361 | 1.376 | 49,905 | -0.03(-1.85%) |
Mar 29, 2017 | 1.315 | 1.410 | 1.307 | 1.402 | 111,185 | +0.07(+5.19%) |
Mar 28, 2017 | 1.298 | 1.350 | 1.289 | 1.333 | 69,317 | +0.04(+3.36%) |
Mar 27, 2017 | 1.281 | 1.307 | 1.263 | 1.289 | 147,371 | -0.01(-0.67%) |
Mar 24, 2017 | 1.331 | 1.341 | 1.298 | 1.298 | 76,774 | +0.00(+0.00%) |
Mar 23, 2017 | 1.307 | 1.324 | 1.272 | 1.298 | 105,327 | +0.00(+0.00%) |
Mar 22, 2017 | 1.324 | 1.324 | 1.281 | 1.298 | 167,423 | -0.02(-1.32%) |
Mar 21, 2017 | 1.359 | 1.359 | 1.307 | 1.315 | 39,967 | -0.04(-3.19%) |
Mar 20, 2017 | 1.376 | 1.376 | 1.285 | 1.359 | 147,994 | -0.03(-1.88%) |
Mar 17, 2017 | 1.350 | 1.436 | 1.341 | 1.385 | 158,673 | +0.05(+3.90%) |
Mar 16, 2017 | 1.341 | 1.376 | 1.298 | 1.333 | 137,854 | -0.01(-0.64%) |
Mar 15, 2017 | 1.298 | 1.350 | 1.298 | 1.341 | 227,387 | +0.00(+0.00%) |
Mar 14, 2017 | 1.367 | 1.385 | 1.326 | 1.341 | 249,220 | -0.03(-2.52%) |
Mar 13, 2017 | 1.428 | 1.428 | 1.350 | 1.376 | 70,662 | -0.04(-3.05%) |
Mar 10, 2017 | 1.388 | 1.419 | 1.376 | 1.419 | 54,257 | +0.06(+4.46%) |
Mar 09, 2017 | 1.376 | 1.384 | 1.350 | 1.359 | 110,338 | -0.02(-1.26%) |
Mar 08, 2017 | 1.367 | 1.393 | 1.341 | 1.376 | 266,521 | -0.01(-0.63%) |
Mar 07, 2017 | 1.367 | 1.393 | 1.367 | 1.385 | 105,801 | +0.01(+0.63%) |
Mar 06, 2017 | 1.385 | 1.419 | 1.367 | 1.376 | 93,038 | -0.03(-1.85%) |
Mar 03, 2017 | 1.454 | 1.454 | 1.393 | 1.402 | 168,270 | -0.03(-1.82%) |
Mar 02, 2017 | 1.445 | 1.454 | 1.410 | 1.428 | 98,019 | -0.04(-2.94%) |
Mar 01, 2017 | 1.428 | 1.480 | 1.428 | 1.471 | 130,282 | +0.06(+4.29%) |
Feb 28, 2017 | 1.428 | 1.462 | 1.393 | 1.410 | 122,724 | -0.04(-2.98%) |
Feb 27, 2017 | 1.445 | 1.454 | 1.419 | 1.454 | 75,824 | +0.03(+1.82%) |
Feb 24, 2017 | 1.454 | 1.471 | 1.419 | 1.428 | 177,282 | -0.02(-1.19%) |
Feb 23, 2017 | 1.488 | 1.514 | 1.428 | 1.445 | 209,848 | -0.03(-1.77%) |
Feb 22, 2017 | 1.532 | 1.540 | 1.471 | 1.471 | 136,341 | -0.05(-3.41%) |
Feb 21, 2017 | 1.532 | 1.566 | 1.523 | 1.523 | 110,386 | +0.02(+1.15%) |
Feb 17, 2017 | 1.506 | 1.506 | 1.506 | 0 | +0.01(+0.58%) | |
Feb 16, 2017 | 1.514 | 1.558 | 1.497 | 1.497 | 72,503 | -0.02(-1.14%) |
Feb 15, 2017 | 1.558 | 1.562 | 1.488 | 1.514 | 116,696 | -0.03(-2.24%) |
Feb 14, 2017 | 1.601 | 1.601 | 1.514 | 1.549 | 243,190 | -0.04(-2.72%) |
Feb 13, 2017 | 1.462 | 1.601 | 1.462 | 1.592 | 108,195 | +0.04(+2.79%) |
Feb 10, 2017 | 1.471 | 1.584 | 1.471 | 1.549 | 473,048 | +0.13(+9.15%) |
Feb 09, 2017 | 1.445 | 1.445 | 1.393 | 1.419 | 263,352 | -0.02(-1.21%) |
Feb 08, 2017 | 1.454 | 1.514 | 1.428 | 1.436 | 65,367 | -0.03(-2.35%) |
Feb 07, 2017 | 1.462 | 1.506 | 1.445 | 1.471 | 69,798 | +0.01(+0.59%) |
Feb 06, 2017 | 1.488 | 1.497 | 1.436 | 1.462 | 126,673 | -0.03(-1.74%) |
Feb 03, 2017 | 1.497 | 1.523 | 1.488 | 1.488 | 60,629 | +0.00(+0.00%) |
Feb 02, 2017 | 1.514 | 1.514 | 1.480 | 1.488 | 82,680 | +0.00(+0.00%) |