Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.370 | 1.400 | 1.333 | 1.360 | 26,683 | +0.01(+0.74%) |
Mar 30, 2017 | 1.363 | 1.370 | 1.340 | 1.350 | 22,873 | +0.01(+0.75%) |
Mar 29, 2017 | 1.300 | 1.361 | 1.270 | 1.340 | 24,130 | +0.03(+2.29%) |
Mar 28, 2017 | 1.300 | 1.335 | 1.260 | 1.310 | 32,185 | +0.02(+1.55%) |
Mar 27, 2017 | 1.300 | 1.300 | 1.290 | 1.290 | 14,062 | +0.00(+0.01%) |
Mar 24, 2017 | 1.280 | 1.310 | 1.258 | 1.290 | 7,805 | +0.01(+0.77%) |
Mar 23, 2017 | 1.270 | 1.300 | 1.270 | 1.280 | 24,810 | -0.02(-1.53%) |
Mar 22, 2017 | 1.290 | 1.300 | 1.270 | 1.300 | 29,531 | +0.00(+0.00%) |
Mar 21, 2017 | 1.280 | 1.400 | 1.270 | 1.300 | 33,868 | +0.00(+0.00%) |
Mar 20, 2017 | 1.260 | 1.308 | 1.150 | 1.300 | 32,485 | +0.05(+4.00%) |
Mar 17, 2017 | 1.280 | 1.320 | 1.250 | 1.250 | 33,896 | -0.04(-3.10%) |
Mar 16, 2017 | 1.250 | 1.320 | 1.220 | 1.290 | 47,207 | +0.03(+2.38%) |
Mar 15, 2017 | 1.330 | 1.330 | 1.260 | 1.260 | 17,768 | -0.02(-1.56%) |
Mar 14, 2017 | 1.300 | 1.310 | 1.268 | 1.280 | 18,543 | +0.01(+0.79%) |
Mar 13, 2017 | 1.260 | 1.290 | 1.260 | 1.270 | 4,704 | +0.01(+0.79%) |
Mar 10, 2017 | 1.270 | 1.300 | 1.210 | 1.260 | 15,427 | +0.00(+0.00%) |
Mar 09, 2017 | 1.270 | 1.300 | 1.226 | 1.260 | 10,697 | +0.00(+0.00%) |
Mar 08, 2017 | 1.310 | 1.330 | 1.206 | 1.260 | 34,751 | -0.06(-4.55%) |
Mar 07, 2017 | 1.290 | 1.320 | 1.290 | 1.320 | 18,617 | +0.02(+1.53%) |
Mar 06, 2017 | 1.280 | 1.320 | 1.280 | 1.300 | 15,333 | +0.00(+0.01%) |
Mar 03, 2017 | 1.270 | 1.320 | 1.260 | 1.300 | 37,678 | +0.00(+0.01%) |
Mar 02, 2017 | 1.290 | 1.300 | 1.200 | 1.300 | 32,695 | +0.02(+1.55%) |
Mar 01, 2017 | 1.270 | 1.300 | 1.213 | 1.280 | 65,778 | +0.03(+2.40%) |
Feb 28, 2017 | 1.280 | 1.300 | 1.240 | 1.250 | 38,817 | -0.04(-3.10%) |
Feb 27, 2017 | 1.230 | 1.290 | 1.230 | 1.290 | 49,795 | +0.07(+5.73%) |
Feb 24, 2017 | 1.210 | 1.250 | 1.200 | 1.220 | 25,331 | -0.01(-0.74%) |
Feb 23, 2017 | 1.190 | 1.230 | 1.130 | 1.229 | 74,460 | +0.03(+2.43%) |
Feb 22, 2017 | 1.130 | 1.200 | 1.000 | 1.200 | 62,902 | +0.09(+8.11%) |
Feb 21, 2017 | 1.160 | 1.160 | 1.110 | 1.110 | 45,614 | -0.05(-4.31%) |
Feb 17, 2017 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.170 | 1.170 | 1.157 | 1.160 | 52,356 | +0.00(+0.00%) |
Feb 15, 2017 | 1.150 | 1.160 | 1.122 | 1.160 | 70,267 | +0.01(+0.88%) |
Feb 14, 2017 | 1.160 | 1.160 | 1.080 | 1.150 | 237,475 | +0.03(+2.67%) |
Feb 13, 2017 | 1.150 | 1.160 | 1.120 | 1.120 | 17,727 | -0.02(-1.75%) |
Feb 10, 2017 | 1.150 | 1.150 | 1.122 | 1.140 | 17,477 | -0.01(-0.87%) |
Feb 09, 2017 | 1.120 | 1.150 | 1.120 | 1.150 | 19,518 | +0.02(+1.78%) |
Feb 08, 2017 | 1.150 | 1.150 | 1.100 | 1.130 | 10,711 | +0.01(+0.88%) |
Feb 07, 2017 | 1.100 | 1.149 | 1.080 | 1.120 | 22,037 | +0.02(+1.82%) |
Feb 06, 2017 | 1.110 | 1.134 | 1.095 | 1.100 | 34,498 | -0.02(-1.79%) |
Feb 03, 2017 | 1.120 | 1.160 | 1.120 | 1.120 | 61,245 | -0.01(-0.88%) |
Feb 02, 2017 | 1.130 | 1.130 | 1.100 | 1.130 | 20,599 | +0.02(+1.79%) |
Feb 01, 2017 | 1.100 | 1.130 | 1.100 | 1.110 | 7,785 | -0.01(-0.88%) |
Jan 31, 2017 | 1.100 | 1.130 | 1.100 | 1.120 | 76,083 | +0.03(+2.75%) |
Jan 30, 2017 | 1.060 | 1.100 | 1.051 | 1.090 | 14,262 | +0.03(+2.83%) |
Jan 27, 2017 | 1.040 | 1.090 | 1.020 | 1.060 | 8,616 | -0.02(-1.82%) |
Jan 26, 2017 | 1.050 | 1.080 | 1.050 | 1.080 | 6,311 | +0.01(+0.91%) |
Jan 25, 2017 | 1.040 | 1.080 | 1.040 | 1.070 | 24,877 | +0.04(+3.88%) |
Jan 24, 2017 | 1.080 | 1.090 | 1.020 | 1.030 | 12,613 | -0.03(-2.83%) |
Jan 23, 2017 | 1.080 | 1.100 | 1.020 | 1.060 | 26,583 | +0.02(+1.92%) |
Jan 20, 2017 | 1.070 | 1.100 | 1.040 | 1.040 | 23,113 | -0.02(-1.89%) |
Jan 19, 2017 | 1.090 | 1.110 | 1.060 | 1.060 | 11,325 | -0.04(-3.64%) |
Jan 18, 2017 | 1.080 | 1.110 | 1.050 | 1.100 | 9,485 | +0.03(+2.80%) |
Jan 17, 2017 | 1.060 | 1.147 | 1.060 | 1.070 | 46,418 | -0.03(-2.73%) |
Jan 13, 2017 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.79%) | |
Jan 12, 2017 | 1.100 | 1.140 | 1.070 | 1.120 | 26,439 | +0.01(+0.81%) |
Jan 11, 2017 | 1.100 | 1.123 | 1.100 | 1.111 | 52,802 | +0.01(+1.00%) |
Jan 10, 2017 | 1.070 | 1.110 | 1.070 | 1.100 | 24,814 | +0.01(+0.93%) |
Jan 09, 2017 | 1.100 | 1.100 | 1.050 | 1.090 | 12,349 | +0.02(+1.85%) |
Jan 06, 2017 | 1.050 | 1.090 | 1.050 | 1.070 | 17,395 | -0.01(-0.92%) |
Jan 05, 2017 | 1.050 | 1.080 | 1.040 | 1.080 | 10,726 | +0.04(+3.85%) |
Jan 04, 2017 | 1.050 | 1.090 | 1.040 | 1.040 | 19,910 | +0.01(+0.97%) |