Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.800 | 1.830 | 1.790 | 1.790 | 24,690 | -0.02(-1.10%) |
Feb 27, 2017 | 1.780 | 1.810 | 1.760 | 1.810 | 82,394 | +0.03(+1.69%) |
Feb 24, 2017 | 1.800 | 1.800 | 1.760 | 1.780 | 7,091 | -0.01(-0.56%) |
Feb 23, 2017 | 1.820 | 1.820 | 1.761 | 1.790 | 23,427 | +0.02(+1.12%) |
Feb 22, 2017 | 1.788 | 1.807 | 1.770 | 1.770 | 5,354 | -0.01(-0.56%) |
Feb 21, 2017 | 1.810 | 1.820 | 1.780 | 1.780 | 23,038 | -0.03(-1.60%) |
Feb 17, 2017 | 1.809 | 1.809 | 1.809 | 0 | +0.01(+0.49%) | |
Feb 16, 2017 | 1.800 | 1.800 | 1.770 | 1.800 | 6,377 | +0.03(+1.69%) |
Feb 15, 2017 | 1.830 | 1.830 | 1.770 | 1.770 | 21,507 | -0.04(-2.21%) |
Feb 14, 2017 | 1.890 | 1.920 | 1.760 | 1.810 | 45,407 | -0.08(-4.23%) |
Feb 13, 2017 | 1.800 | 1.900 | 1.800 | 1.890 | 19,823 | -0.01(-0.53%) |
Feb 10, 2017 | 1.833 | 1.910 | 1.750 | 1.900 | 69,585 | +0.07(+3.83%) |
Feb 09, 2017 | 1.760 | 1.839 | 1.760 | 1.830 | 1,976 | +0.01(+0.55%) |
Feb 08, 2017 | 1.820 | 1.820 | 1.820 | 1.820 | 253 | -0.01(-0.30%) |
Feb 07, 2017 | 1.820 | 1.850 | 1.800 | 1.825 | 4,365 | +0.02(+0.86%) |
Feb 06, 2017 | 1.810 | 1.860 | 1.810 | 1.810 | 6,978 | -0.03(-1.64%) |
Feb 03, 2017 | 1.860 | 1.870 | 1.820 | 1.840 | 12,003 | +0.01(+0.56%) |
Feb 02, 2017 | 1.831 | 1.836 | 1.811 | 1.830 | 12,761 | +0.04(+2.23%) |
Feb 01, 2017 | 1.770 | 1.800 | 1.770 | 1.790 | 1,378 | +0.01(+0.56%) |
Jan 31, 2017 | 1.838 | 1.840 | 1.760 | 1.780 | 3,198 | -0.01(-0.56%) |
Jan 30, 2017 | 1.750 | 1.850 | 1.750 | 1.790 | 47,795 | +0.03(+1.70%) |
Jan 27, 2017 | 1.750 | 1.780 | 1.750 | 1.760 | 4,319 | +0.01(+0.57%) |
Jan 26, 2017 | 1.770 | 1.778 | 1.750 | 1.750 | 5,530 | -0.01(-0.57%) |
Jan 25, 2017 | 1.750 | 1.790 | 1.750 | 1.760 | 9,935 | -0.01(-0.56%) |
Jan 24, 2017 | 1.760 | 1.770 | 1.750 | 1.770 | 4,251 | -0.01(-0.56%) |
Jan 23, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 288 | -0.02(-1.11%) |
Jan 20, 2017 | 1.760 | 1.810 | 1.750 | 1.800 | 14,161 | +0.01(+0.56%) |
Jan 19, 2017 | 1.791 | 1.850 | 1.770 | 1.790 | 20,098 | +0.01(+0.56%) |
Jan 18, 2017 | 1.788 | 1.800 | 1.780 | 1.780 | 3,985 | +0.00(+0.00%) |
Jan 17, 2017 | 1.780 | 1.880 | 1.780 | 1.780 | 57,808 | -0.04(-2.20%) |
Jan 13, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
Jan 12, 2017 | 1.761 | 1.780 | 1.761 | 1.780 | 6,416 | +0.01(+0.56%) |
Jan 11, 2017 | 1.730 | 1.780 | 1.725 | 1.770 | 57,099 | +0.03(+1.79%) |
Jan 10, 2017 | 1.740 | 1.750 | 1.710 | 1.739 | 42,511 | +0.03(+1.70%) |
Jan 09, 2017 | 1.730 | 1.750 | 1.710 | 1.710 | 19,276 | -0.03(-1.71%) |
Jan 06, 2017 | 1.710 | 1.750 | 1.707 | 1.740 | 77,416 | +0.03(+1.74%) |
Jan 05, 2017 | 1.710 | 1.725 | 1.700 | 1.710 | 16,926 | +0.01(+0.59%) |
Jan 04, 2017 | 1.720 | 1.740 | 1.700 | 1.700 | 13,847 | -0.04(-2.30%) |
Jan 03, 2017 | 1.760 | 1.790 | 1.700 | 1.740 | 87,152 | -0.03(-1.69%) |
Dec 30, 2016 | 1.770 | 1.770 | 1.770 | 0 | +0.01(+0.57%) | |
Dec 29, 2016 | 1.711 | 1.760 | 1.711 | 1.760 | 15,648 | +0.03(+1.73%) |
Dec 28, 2016 | 1.738 | 1.750 | 1.716 | 1.730 | 18,668 | -0.01(-0.57%) |
Dec 27, 2016 | 1.680 | 1.760 | 1.668 | 1.740 | 17,022 | +0.07(+4.19%) |
Dec 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
Dec 22, 2016 | 1.651 | 1.680 | 1.650 | 1.660 | 11,062 | +0.00(+0.00%) |
Dec 21, 2016 | 1.660 | 1.680 | 1.654 | 1.660 | 22,747 | -0.01(-0.60%) |
Dec 20, 2016 | 1.670 | 1.670 | 1.650 | 1.670 | 19,475 | +0.00(+0.00%) |
Dec 19, 2016 | 1.660 | 1.690 | 1.630 | 1.670 | 47,024 | +0.02(+1.21%) |
Dec 16, 2016 | 1.670 | 1.700 | 1.620 | 1.650 | 19,482 | -0.01(-0.60%) |
Dec 15, 2016 | 1.650 | 1.790 | 1.613 | 1.660 | 80,092 | -0.01(-0.60%) |
Dec 14, 2016 | 1.610 | 1.670 | 1.602 | 1.670 | 55,955 | +0.05(+3.09%) |
Dec 13, 2016 | 1.690 | 1.690 | 1.600 | 1.620 | 72,433 | -0.07(-4.14%) |
Dec 12, 2016 | 1.660 | 1.690 | 1.600 | 1.690 | 93,835 | +0.03(+1.81%) |
Dec 09, 2016 | 1.690 | 1.750 | 1.650 | 1.660 | 52,445 | -0.03(-1.78%) |
Dec 08, 2016 | 1.699 | 1.760 | 1.680 | 1.690 | 37,523 | -0.01(-0.59%) |
Dec 07, 2016 | 1.700 | 1.730 | 1.680 | 1.700 | 38,118 | +0.00(+0.00%) |
Dec 06, 2016 | 1.696 | 1.710 | 1.690 | 1.700 | 35,573 | -0.01(-0.58%) |
Dec 05, 2016 | 1.710 | 1.740 | 1.710 | 1.710 | 27,386 | -0.03(-1.72%) |
Dec 02, 2016 | 1.728 | 1.750 | 1.710 | 1.740 | 7,213 | -0.02(-1.14%) |