Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.330 | 1.330 | 1.300 | 1.300 | 5,900 | -0.03(-2.26%) |
Apr 27, 2017 | 1.300 | 1.341 | 1.300 | 1.330 | 17,300 | -0.03(-2.06%) |
Apr 26, 2017 | 1.350 | 1.358 | 1.350 | 1.358 | 3,119 | +0.01(+0.59%) |
Apr 25, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 2,120 | -0.03(-2.17%) |
Apr 24, 2017 | 1.390 | 1.390 | 1.322 | 1.380 | 21,573 | +0.03(+2.22%) |
Apr 21, 2017 | 1.310 | 1.390 | 1.200 | 1.350 | 47,300 | +0.04(+3.05%) |
Apr 20, 2017 | 1.361 | 1.372 | 1.300 | 1.310 | 20,072 | -0.04(-3.32%) |
Apr 19, 2017 | 1.280 | 1.355 | 1.280 | 1.355 | 10,002 | +0.04(+3.44%) |
Apr 18, 2017 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 | -0.08(-5.76%) |
Apr 17, 2017 | 1.286 | 1.390 | 1.270 | 1.390 | 16,723 | +0.04(+2.96%) |
Apr 13, 2017 | 1.361 | 1.361 | 1.350 | 1.350 | 610 | +0.01(+0.74%) |
Apr 12, 2017 | 1.290 | 1.390 | 1.170 | 1.340 | 56,864 | -0.02(-1.46%) |
Apr 11, 2017 | 1.210 | 1.380 | 1.179 | 1.360 | 36,890 | +0.07(+5.43%) |
Apr 10, 2017 | 1.300 | 1.300 | 1.290 | 1.290 | 1,575 | +0.01(+0.78%) |
Apr 06, 2017 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
Apr 05, 2017 | 1.330 | 1.330 | 1.300 | 1.300 | 200 | +0.01(+0.78%) |
Apr 04, 2017 | 1.240 | 1.330 | 1.240 | 1.290 | 15,200 | -0.02(-1.53%) |
Apr 03, 2017 | 1.330 | 1.330 | 1.281 | 1.310 | 9,997 | +0.01(+0.77%) |
Mar 31, 2017 | 1.254 | 1.350 | 1.220 | 1.300 | 56,933 | +0.04(+3.17%) |
Mar 30, 2017 | 1.300 | 1.300 | 1.200 | 1.260 | 27,551 | -0.08(-5.97%) |
Mar 29, 2017 | 1.340 | 1.340 | 1.340 | 1.340 | 100 | +0.06(+4.69%) |
Mar 28, 2017 | 1.290 | 1.307 | 1.280 | 1.280 | 2,125 | +0.01(+0.79%) |
Mar 27, 2017 | 1.280 | 1.280 | 1.270 | 1.270 | 2,301 | -0.01(-0.78%) |
Mar 24, 2017 | 1.290 | 1.290 | 1.280 | 1.280 | 1,303 | -0.01(-0.78%) |
Mar 23, 2017 | 1.300 | 1.300 | 1.290 | 1.290 | 5,346 | -0.01(-0.77%) |
Mar 22, 2017 | 1.300 | 1.340 | 1.280 | 1.300 | 25,003 | +0.04(+3.17%) |
Mar 21, 2017 | 1.300 | 1.340 | 1.260 | 1.260 | 24,666 | -0.05(-3.82%) |
Mar 20, 2017 | 1.390 | 1.410 | 1.260 | 1.310 | 37,303 | -0.02(-1.50%) |
Mar 17, 2017 | 1.280 | 1.350 | 1.280 | 1.330 | 25,361 | +0.02(+1.53%) |
Mar 16, 2017 | 1.350 | 1.420 | 1.300 | 1.310 | 42,635 | +0.02(+1.55%) |
Mar 15, 2017 | 1.290 | 1.320 | 1.290 | 1.290 | 11,995 | -0.08(-5.67%) |
Mar 13, 2017 | 1.367 | 1.367 | 1.367 | 0 | -0.00(-0.18%) | |
Mar 10, 2017 | 1.400 | 1.400 | 1.350 | 1.370 | 32,091 | -0.06(-4.20%) |
Mar 09, 2017 | 1.391 | 1.430 | 1.390 | 1.430 | 304 | +0.04(+2.88%) |
Mar 08, 2017 | 1.400 | 1.440 | 1.390 | 1.390 | 706 | -0.04(-2.80%) |
Mar 07, 2017 | 1.360 | 1.440 | 1.351 | 1.430 | 8,800 | +0.01(+0.70%) |
Mar 06, 2017 | 1.440 | 1.460 | 1.400 | 1.420 | 10,935 | +0.00(+0.00%) |
Mar 03, 2017 | 1.430 | 1.450 | 1.420 | 1.420 | 5,500 | -0.01(-0.70%) |
Mar 02, 2017 | 1.400 | 1.460 | 1.390 | 1.430 | 12,139 | +0.07(+5.15%) |
Mar 01, 2017 | 1.360 | 1.414 | 1.360 | 1.360 | 1,885 | -0.02(-1.45%) |
Feb 28, 2017 | 1.400 | 1.400 | 1.380 | 1.380 | 6,301 | -0.03(-2.13%) |
Feb 27, 2017 | 1.370 | 1.480 | 1.370 | 1.410 | 13,416 | +0.00(+0.20%) |
Feb 24, 2017 | 1.440 | 1.479 | 1.380 | 1.407 | 20,882 | -0.01(-0.90%) |
Feb 23, 2017 | 1.410 | 1.420 | 1.410 | 1.420 | 1,100 | -0.02(-1.39%) |
Feb 22, 2017 | 1.440 | 1.440 | 1.380 | 1.440 | 24,700 | +0.00(+0.00%) |
Feb 21, 2017 | 1.400 | 1.470 | 1.390 | 1.440 | 29,500 | +0.04(+2.86%) |
Feb 17, 2017 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
Feb 16, 2017 | 1.300 | 1.440 | 1.300 | 1.380 | 35,002 | -0.04(-2.82%) |
Feb 15, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 197 | -0.01(-0.70%) |
Feb 14, 2017 | 1.420 | 1.450 | 1.420 | 1.430 | 600 | +0.00(+0.00%) |
Feb 10, 2017 | 1.430 | 1.430 | 1.430 | 0 | +0.02(+1.42%) | |
Feb 09, 2017 | 1.310 | 1.500 | 1.290 | 1.410 | 76,705 | +0.00(+0.00%) |
Feb 08, 2017 | 1.420 | 1.460 | 1.340 | 1.410 | 9,671 | +0.05(+3.68%) |
Feb 07, 2017 | 1.350 | 1.430 | 1.340 | 1.360 | 36,900 | -0.04(-2.86%) |
Feb 06, 2017 | 1.390 | 1.400 | 1.330 | 1.400 | 53,311 | +0.04(+2.94%) |
Feb 03, 2017 | 1.340 | 1.420 | 1.340 | 1.360 | 9,422 | -0.02(-1.45%) |
Feb 02, 2017 | 1.400 | 1.450 | 1.310 | 1.380 | 72,353 | +0.00(+0.00%) |