Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.100 | 1.160 | 1.100 | 1.140 | 74,935 | +0.03(+2.70%) |
Apr 27, 2017 | 1.100 | 1.160 | 1.080 | 1.110 | 85,659 | +0.00(+0.02%) |
Apr 26, 2017 | 1.150 | 1.188 | 1.100 | 1.110 | 67,924 | -0.05(-4.33%) |
Apr 25, 2017 | 1.160 | 1.200 | 1.138 | 1.160 | 348,319 | -0.03(-2.11%) |
Apr 24, 2017 | 1.170 | 1.210 | 1.160 | 1.185 | 41,910 | +0.01(+0.42%) |
Apr 21, 2017 | 1.200 | 1.230 | 1.150 | 1.180 | 96,196 | -0.01(-0.84%) |
Apr 20, 2017 | 1.300 | 1.300 | 1.130 | 1.190 | 273,373 | -0.13(-9.85%) |
Apr 19, 2017 | 1.400 | 1.420 | 1.310 | 1.320 | 199,521 | -0.12(-8.33%) |
Apr 18, 2017 | 1.450 | 1.450 | 1.420 | 1.440 | 27,442 | -0.01(-0.69%) |
Apr 17, 2017 | 1.460 | 1.488 | 1.420 | 1.450 | 62,640 | -0.02(-1.36%) |
Apr 13, 2017 | 1.500 | 1.500 | 1.460 | 1.470 | 22,178 | -0.07(-4.55%) |
Apr 12, 2017 | 1.500 | 1.540 | 1.460 | 1.540 | 23,910 | +0.04(+2.67%) |
Apr 11, 2017 | 1.500 | 1.550 | 1.460 | 1.500 | 117,402 | +0.01(+0.67%) |
Apr 10, 2017 | 1.460 | 1.500 | 1.460 | 1.490 | 228,618 | +0.00(+0.00%) |
Apr 07, 2017 | 1.500 | 1.550 | 1.490 | 1.490 | 41,576 | -0.01(-0.67%) |
Apr 06, 2017 | 1.500 | 1.560 | 1.500 | 1.500 | 61,624 | +0.00(+0.00%) |
Apr 05, 2017 | 1.550 | 1.570 | 1.500 | 1.500 | 102,401 | -0.05(-3.23%) |
Apr 04, 2017 | 1.670 | 1.670 | 1.550 | 1.550 | 27,735 | -0.03(-2.16%) |
Apr 03, 2017 | 1.570 | 1.650 | 1.560 | 1.584 | 16,745 | +0.02(+1.55%) |
Mar 31, 2017 | 1.450 | 1.600 | 1.450 | 1.560 | 77,813 | +0.08(+5.32%) |
Mar 30, 2017 | 1.480 | 1.540 | 1.460 | 1.481 | 145,825 | -0.03(-1.91%) |
Mar 29, 2017 | 1.550 | 1.590 | 1.490 | 1.510 | 81,412 | -0.05(-3.21%) |
Mar 28, 2017 | 1.620 | 1.740 | 1.560 | 1.560 | 212,024 | -0.08(-4.88%) |
Mar 27, 2017 | 1.640 | 1.770 | 1.620 | 1.640 | 57,153 | -0.12(-6.82%) |
Mar 24, 2017 | 1.730 | 1.780 | 1.620 | 1.760 | 21,998 | +0.09(+5.39%) |
Mar 23, 2017 | 1.660 | 1.730 | 1.640 | 1.670 | 45,643 | -0.03(-1.76%) |
Mar 22, 2017 | 1.710 | 1.750 | 1.620 | 1.700 | 89,127 | +0.00(+0.00%) |
Mar 21, 2017 | 1.700 | 1.860 | 1.680 | 1.700 | 66,716 | -0.04(-2.10%) |
Mar 20, 2017 | 1.620 | 1.760 | 1.600 | 1.736 | 127,378 | +0.10(+5.88%) |
Mar 17, 2017 | 1.660 | 1.700 | 1.610 | 1.640 | 125,307 | -0.06(-3.53%) |
Mar 16, 2017 | 1.780 | 1.780 | 1.560 | 1.700 | 359,896 | +0.01(+0.59%) |
Mar 15, 2017 | 1.830 | 1.914 | 1.675 | 1.690 | 330,290 | -0.18(-9.63%) |
Mar 14, 2017 | 1.990 | 2.050 | 1.840 | 1.870 | 246,408 | -0.14(-6.97%) |
Mar 13, 2017 | 2.120 | 2.120 | 1.964 | 2.010 | 127,455 | -0.10(-4.64%) |
Mar 10, 2017 | 2.090 | 2.150 | 2.050 | 2.108 | 13,821 | +0.04(+1.83%) |
Mar 09, 2017 | 2.090 | 2.130 | 2.050 | 2.070 | 35,325 | -0.03(-1.43%) |
Mar 08, 2017 | 2.140 | 2.150 | 2.060 | 2.100 | 79,210 | -0.02(-0.94%) |
Mar 07, 2017 | 2.150 | 2.276 | 2.050 | 2.120 | 196,694 | -0.13(-5.78%) |
Mar 06, 2017 | 2.050 | 2.800 | 2.050 | 2.250 | 1,327,342 | +0.25(+12.50%) |
Mar 03, 2017 | 2.100 | 2.220 | 2.000 | 2.000 | 79,695 | -0.08(-3.85%) |
Mar 02, 2017 | 2.000 | 2.160 | 1.970 | 2.080 | 144,556 | +0.10(+5.05%) |
Mar 01, 2017 | 2.130 | 2.160 | 1.930 | 1.980 | 111,882 | -0.18(-8.33%) |
Feb 28, 2017 | 2.100 | 2.200 | 2.060 | 2.160 | 87,465 | +0.06(+2.86%) |
Feb 27, 2017 | 2.220 | 2.240 | 2.100 | 2.100 | 64,052 | -0.08(-3.67%) |
Feb 24, 2017 | 2.200 | 2.250 | 2.127 | 2.180 | 53,758 | -0.03(-1.36%) |
Feb 23, 2017 | 2.280 | 2.350 | 2.200 | 2.210 | 85,639 | -0.04(-1.78%) |
Feb 22, 2017 | 2.320 | 2.340 | 2.250 | 2.250 | 63,569 | -0.10(-4.26%) |
Feb 21, 2017 | 2.370 | 2.410 | 2.350 | 2.350 | 44,929 | -0.07(-2.89%) |
Feb 17, 2017 | 2.420 | 2.420 | 2.420 | 0 | +0.04(+1.68%) | |
Feb 16, 2017 | 2.410 | 2.450 | 2.360 | 2.380 | 16,400 | -0.01(-0.42%) |
Feb 15, 2017 | 2.420 | 2.470 | 2.390 | 2.390 | 68,314 | -0.04(-1.65%) |
Feb 14, 2017 | 2.400 | 2.500 | 2.380 | 2.430 | 161,726 | -0.02(-0.82%) |
Feb 13, 2017 | 2.340 | 2.470 | 2.310 | 2.450 | 131,089 | +0.07(+2.94%) |
Feb 10, 2017 | 2.310 | 2.380 | 2.200 | 2.380 | 40,853 | +0.07(+3.03%) |
Feb 09, 2017 | 2.350 | 2.380 | 2.180 | 2.310 | 82,854 | -0.07(-2.94%) |
Feb 08, 2017 | 2.430 | 2.440 | 2.040 | 2.380 | 156,606 | -0.06(-2.46%) |
Feb 07, 2017 | 2.500 | 2.510 | 2.420 | 2.440 | 109,458 | -0.06(-2.40%) |
Feb 06, 2017 | 2.510 | 2.550 | 2.430 | 2.500 | 101,693 | -0.05(-1.96%) |
Feb 03, 2017 | 2.650 | 2.650 | 2.510 | 2.550 | 36,080 | -0.13(-4.85%) |
Feb 02, 2017 | 2.650 | 2.730 | 2.590 | 2.680 | 70,620 | +0.07(+2.68%) |