Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.490 | 1.500 | 1.440 | 1.470 | 30,864 | +0.03(+2.08%) |
Mar 30, 2017 | 1.470 | 1.489 | 1.440 | 1.440 | 14,514 | +0.00(+0.00%) |
Mar 29, 2017 | 1.435 | 1.467 | 1.435 | 1.440 | 3,134 | +0.03(+2.13%) |
Mar 28, 2017 | 1.450 | 1.496 | 1.410 | 1.410 | 11,546 | -0.04(-2.76%) |
Mar 27, 2017 | 1.490 | 1.495 | 1.450 | 1.450 | 13,645 | -0.05(-3.33%) |
Mar 24, 2017 | 1.480 | 1.500 | 1.480 | 1.500 | 2,774 | -0.01(-0.66%) |
Mar 23, 2017 | 1.450 | 1.520 | 1.450 | 1.510 | 10,462 | +0.06(+4.14%) |
Mar 22, 2017 | 1.500 | 1.500 | 1.450 | 1.450 | 15,887 | -0.06(-3.97%) |
Mar 21, 2017 | 1.508 | 1.520 | 1.500 | 1.510 | 9,495 | -0.02(-1.31%) |
Mar 20, 2017 | 1.530 | 1.530 | 1.500 | 1.530 | 3,623 | +0.01(+0.66%) |
Mar 17, 2017 | 1.540 | 1.540 | 1.480 | 1.520 | 16,478 | -0.01(-0.65%) |
Mar 16, 2017 | 1.510 | 1.540 | 1.500 | 1.530 | 10,986 | +0.00(+0.00%) |
Mar 15, 2017 | 1.490 | 1.530 | 1.490 | 1.530 | 8,723 | +0.04(+2.68%) |
Mar 14, 2017 | 1.500 | 1.520 | 1.480 | 1.490 | 22,476 | -0.02(-1.32%) |
Mar 13, 2017 | 1.520 | 1.520 | 1.480 | 1.510 | 19,574 | +0.02(+1.34%) |
Mar 10, 2017 | 1.500 | 1.500 | 1.454 | 1.490 | 7,753 | +0.03(+2.05%) |
Mar 09, 2017 | 1.500 | 1.500 | 1.460 | 1.460 | 17,458 | -0.04(-2.67%) |
Mar 08, 2017 | 1.530 | 1.530 | 1.470 | 1.500 | 8,160 | +0.00(+0.00%) |
Mar 07, 2017 | 1.450 | 1.530 | 1.403 | 1.500 | 6,263 | +0.01(+0.67%) |
Mar 06, 2017 | 1.560 | 1.560 | 1.482 | 1.490 | 28,258 | -0.07(-4.49%) |
Mar 03, 2017 | 1.560 | 1.590 | 1.560 | 1.560 | 11,701 | +0.00(+0.00%) |
Mar 02, 2017 | 1.545 | 1.590 | 1.530 | 1.560 | 8,409 | -0.01(-0.64%) |
Mar 01, 2017 | 1.540 | 1.600 | 1.502 | 1.570 | 24,633 | +0.08(+5.37%) |
Feb 28, 2017 | 1.600 | 1.620 | 1.490 | 1.490 | 14,916 | -0.09(-5.70%) |
Feb 27, 2017 | 1.600 | 1.600 | 1.551 | 1.580 | 33,230 | -0.05(-3.07%) |
Feb 24, 2017 | 1.640 | 1.640 | 1.580 | 1.630 | 33,727 | +0.02(+1.24%) |
Feb 23, 2017 | 1.650 | 1.650 | 1.600 | 1.610 | 15,274 | +0.00(+0.00%) |
Feb 22, 2017 | 1.620 | 1.620 | 1.580 | 1.610 | 48,179 | +0.03(+1.90%) |
Feb 21, 2017 | 1.580 | 1.610 | 1.551 | 1.580 | 19,473 | -0.01(-0.63%) |
Feb 17, 2017 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-1.24%) | |
Feb 16, 2017 | 1.598 | 1.650 | 1.590 | 1.610 | 42,475 | +0.03(+1.90%) |
Feb 15, 2017 | 1.560 | 1.623 | 1.550 | 1.580 | 48,637 | +0.05(+3.27%) |
Feb 14, 2017 | 1.525 | 1.630 | 1.520 | 1.530 | 67,899 | +0.01(+0.66%) |
Feb 13, 2017 | 1.520 | 1.549 | 1.430 | 1.520 | 49,021 | +0.02(+1.33%) |
Feb 10, 2017 | 1.488 | 1.600 | 1.470 | 1.500 | 63,275 | +0.01(+0.66%) |
Feb 09, 2017 | 1.440 | 1.520 | 1.305 | 1.490 | 49,430 | +0.04(+2.77%) |
Feb 08, 2017 | 1.482 | 1.482 | 1.430 | 1.450 | 13,770 | +0.02(+1.40%) |
Feb 07, 2017 | 1.460 | 1.480 | 1.400 | 1.430 | 45,738 | -0.04(-2.98%) |
Feb 06, 2017 | 1.480 | 1.538 | 1.460 | 1.474 | 13,810 | -0.05(-3.03%) |
Feb 03, 2017 | 1.548 | 1.560 | 1.480 | 1.520 | 32,943 | +0.02(+1.33%) |
Feb 02, 2017 | 1.460 | 1.530 | 1.437 | 1.500 | 37,347 | +0.07(+4.83%) |
Feb 01, 2017 | 1.435 | 1.478 | 1.400 | 1.431 | 2,522 | -0.02(-1.32%) |
Jan 31, 2017 | 1.420 | 1.472 | 1.410 | 1.450 | 45,089 | +0.03(+2.11%) |
Jan 30, 2017 | 1.417 | 1.470 | 1.410 | 1.420 | 27,905 | +0.01(+0.71%) |
Jan 27, 2017 | 1.420 | 1.440 | 1.410 | 1.410 | 8,799 | -0.01(-0.70%) |
Jan 26, 2017 | 1.417 | 1.470 | 1.401 | 1.420 | 29,853 | +0.03(+2.16%) |
Jan 25, 2017 | 1.331 | 1.500 | 1.330 | 1.390 | 101,309 | +0.05(+3.73%) |
Jan 24, 2017 | 1.350 | 1.400 | 1.320 | 1.340 | 44,791 | +0.03(+2.29%) |
Jan 23, 2017 | 1.380 | 1.430 | 1.300 | 1.310 | 71,109 | -0.06(-4.38%) |
Jan 20, 2017 | 1.300 | 1.390 | 1.300 | 1.370 | 33,466 | +0.08(+6.20%) |
Jan 19, 2017 | 1.290 | 1.320 | 1.290 | 1.290 | 17,346 | -0.01(-0.77%) |
Jan 18, 2017 | 1.300 | 1.390 | 1.300 | 1.300 | 31,474 | +0.00(+0.00%) |
Jan 17, 2017 | 1.350 | 1.370 | 1.290 | 1.300 | 12,287 | -0.02(-1.52%) |
Jan 13, 2017 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
Jan 12, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 55,395 | -0.08(-5.73%) |
Jan 11, 2017 | 1.340 | 1.397 | 1.310 | 1.379 | 19,591 | +0.04(+2.91%) |
Jan 10, 2017 | 1.350 | 1.360 | 1.330 | 1.340 | 34,892 | -0.01(-0.74%) |
Jan 09, 2017 | 1.330 | 1.419 | 1.330 | 1.350 | 28,824 | +0.02(+1.50%) |
Jan 06, 2017 | 1.360 | 1.440 | 1.300 | 1.330 | 26,811 | -0.03(-2.21%) |
Jan 05, 2017 | 1.380 | 1.440 | 1.350 | 1.360 | 45,591 | +0.00(+0.00%) |
Jan 04, 2017 | 1.310 | 1.469 | 1.302 | 1.360 | 64,352 | +0.06(+4.62%) |