Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.340 | 1.340 | 1.340 | 1.340 | 275 | -0.03(-2.19%) |
Mar 30, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 6,550 | +0.00(+0.00%) |
Mar 29, 2017 | 1.320 | 1.370 | 1.320 | 1.370 | 14,200 | +0.01(+0.74%) |
Mar 28, 2017 | 1.360 | 1.410 | 1.360 | 1.360 | 2,400 | -0.01(-0.73%) |
Mar 27, 2017 | 1.370 | 1.370 | 1.340 | 1.370 | 5,700 | +0.04(+3.01%) |
Mar 24, 2017 | 1.340 | 1.340 | 1.330 | 1.330 | 4,600 | -0.01(-0.75%) |
Mar 23, 2017 | 1.350 | 1.350 | 1.340 | 1.340 | 1,700 | -0.02(-1.47%) |
Mar 22, 2017 | 1.400 | 1.400 | 1.360 | 1.360 | 11,640 | -0.05(-3.55%) |
Mar 21, 2017 | 1.370 | 1.410 | 1.360 | 1.410 | 9,400 | +0.07(+5.22%) |
Mar 20, 2017 | 1.350 | 1.360 | 1.340 | 1.340 | 13,400 | +0.00(+0.00%) |
Mar 17, 2017 | 1.390 | 1.390 | 1.340 | 1.340 | 14,980 | -0.05(-3.60%) |
Mar 16, 2017 | 1.430 | 1.430 | 1.370 | 1.390 | 9,950 | -0.02(-1.42%) |
Mar 15, 2017 | 1.350 | 1.410 | 1.330 | 1.410 | 5,250 | +0.09(+6.82%) |
Mar 14, 2017 | 1.360 | 1.370 | 1.320 | 1.320 | 18,700 | -0.03(-2.22%) |
Mar 13, 2017 | 1.330 | 1.400 | 1.330 | 1.350 | 14,800 | +0.04(+3.05%) |
Mar 10, 2017 | 1.250 | 1.310 | 1.250 | 1.310 | 4,800 | +0.06(+4.80%) |
Mar 09, 2017 | 1.270 | 1.270 | 1.240 | 1.250 | 5,955 | -0.03(-2.34%) |
Mar 08, 2017 | 1.230 | 1.280 | 1.230 | 1.280 | 4,350 | +0.04(+3.23%) |
Mar 07, 2017 | 1.230 | 1.310 | 1.230 | 1.240 | 19,646 | -0.06(-4.62%) |
Mar 06, 2017 | 1.300 | 1.360 | 1.290 | 1.300 | 12,704 | -0.05(-3.70%) |
Mar 03, 2017 | 1.380 | 1.380 | 1.250 | 1.350 | 41,345 | -0.05(-3.57%) |
Mar 02, 2017 | 1.460 | 1.480 | 1.400 | 1.400 | 58,137 | -0.04(-2.78%) |
Mar 01, 2017 | 1.450 | 1.460 | 1.410 | 1.440 | 45,798 | +0.04(+2.86%) |
Feb 28, 2017 | 1.420 | 1.420 | 1.390 | 1.400 | 27,650 | +0.01(+0.72%) |
Feb 27, 2017 | 1.450 | 1.500 | 1.390 | 1.390 | 25,123 | -0.04(-2.80%) |
Feb 24, 2017 | 1.390 | 1.430 | 1.380 | 1.430 | 29,100 | +0.04(+2.88%) |
Feb 23, 2017 | 1.440 | 1.450 | 1.370 | 1.390 | 19,150 | -0.02(-1.42%) |
Feb 22, 2017 | 1.450 | 1.510 | 1.400 | 1.410 | 34,729 | +0.00(+0.00%) |
Feb 21, 2017 | 1.460 | 1.490 | 1.400 | 1.410 | 45,847 | -0.07(-4.73%) |
Feb 17, 2017 | 1.480 | 1.480 | 1.480 | 0 | -0.09(-5.73%) | |
Feb 16, 2017 | 1.550 | 1.570 | 1.550 | 1.570 | 39,770 | +0.06(+3.97%) |
Feb 15, 2017 | 1.520 | 1.530 | 1.500 | 1.510 | 14,726 | -0.04(-2.58%) |
Feb 14, 2017 | 1.540 | 1.560 | 1.510 | 1.550 | 26,952 | +0.02(+1.31%) |
Feb 13, 2017 | 1.500 | 1.610 | 1.490 | 1.530 | 65,510 | -0.02(-1.29%) |
Feb 10, 2017 | 1.500 | 1.570 | 1.490 | 1.550 | 58,293 | +0.04(+2.65%) |
Feb 09, 2017 | 1.580 | 1.600 | 1.480 | 1.510 | 56,933 | -0.06(-3.82%) |
Feb 08, 2017 | 1.460 | 1.590 | 1.460 | 1.570 | 122,930 | +0.12(+8.28%) |
Feb 07, 2017 | 1.380 | 1.500 | 1.380 | 1.450 | 146,839 | +0.05(+3.57%) |
Feb 06, 2017 | 1.350 | 1.400 | 1.350 | 1.400 | 55,200 | +0.08(+6.06%) |
Feb 03, 2017 | 1.360 | 1.360 | 1.310 | 1.320 | 21,700 | -0.03(-2.22%) |
Feb 02, 2017 | 1.380 | 1.380 | 1.340 | 1.350 | 23,200 | +0.03(+2.27%) |
Feb 01, 2017 | 1.320 | 1.340 | 1.310 | 1.320 | 33,146 | +0.02(+1.54%) |
Jan 31, 2017 | 1.300 | 1.320 | 1.280 | 1.300 | 21,500 | +0.03(+2.36%) |
Jan 30, 2017 | 1.340 | 1.340 | 1.260 | 1.270 | 38,900 | -0.03(-2.31%) |
Jan 27, 2017 | 1.290 | 1.310 | 1.290 | 1.300 | 23,200 | +0.04(+3.17%) |
Jan 26, 2017 | 1.200 | 1.290 | 1.200 | 1.260 | 53,465 | +0.04(+3.28%) |
Jan 25, 2017 | 1.250 | 1.250 | 1.210 | 1.220 | 42,703 | -0.04(-3.17%) |
Jan 24, 2017 | 1.330 | 1.330 | 1.230 | 1.260 | 78,470 | -0.05(-3.82%) |
Jan 23, 2017 | 1.290 | 1.320 | 1.290 | 1.310 | 27,980 | +0.03(+2.34%) |
Jan 20, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 17,700 | +0.04(+3.23%) |
Jan 19, 2017 | 1.250 | 1.260 | 1.200 | 1.240 | 46,800 | -0.01(-0.80%) |
Jan 18, 2017 | 1.280 | 1.280 | 1.220 | 1.250 | 35,135 | -0.04(-3.10%) |
Jan 17, 2017 | 1.300 | 1.320 | 1.270 | 1.290 | 61,939 | +0.01(+0.78%) |
Jan 16, 2017 | 1.300 | 1.300 | 1.280 | 1.280 | 22,330 | +0.01(+0.79%) |
Jan 13, 2017 | 1.300 | 1.300 | 1.260 | 1.270 | 10,300 | -0.01(-0.78%) |
Jan 12, 2017 | 1.370 | 1.370 | 1.280 | 1.280 | 55,500 | -0.05(-3.76%) |
Jan 11, 2017 | 1.320 | 1.350 | 1.310 | 1.330 | 17,000 | -0.01(-0.75%) |
Jan 10, 2017 | 1.350 | 1.400 | 1.340 | 1.340 | 33,250 | -0.01(-0.74%) |
Jan 09, 2017 | 1.330 | 1.350 | 1.300 | 1.350 | 45,478 | +0.05(+3.85%) |
Jan 06, 2017 | 1.360 | 1.360 | 1.270 | 1.300 | 65,657 | -0.04(-2.99%) |
Jan 05, 2017 | 1.370 | 1.390 | 1.340 | 1.340 | 49,431 | +0.03(+2.29%) |
Jan 04, 2017 | 1.320 | 1.350 | 1.300 | 1.310 | 23,000 | -0.02(-1.50%) |