Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.560 | 1.560 | 1.490 | 1.530 | 264,522 | -0.03(-1.92%) |
Mar 30, 2017 | 1.540 | 1.570 | 1.500 | 1.560 | 180,188 | +0.03(+1.97%) |
Mar 29, 2017 | 1.550 | 1.560 | 1.510 | 1.530 | 193,474 | +0.01(+0.65%) |
Mar 28, 2017 | 1.490 | 1.580 | 1.490 | 1.520 | 695,706 | +0.03(+2.01%) |
Mar 27, 2017 | 1.430 | 1.490 | 1.430 | 1.490 | 251,536 | +0.04(+2.76%) |
Mar 24, 2017 | 1.440 | 1.460 | 1.440 | 1.450 | 138,031 | -0.01(-0.68%) |
Mar 23, 2017 | 1.420 | 1.480 | 1.400 | 1.460 | 273,817 | +0.04(+2.82%) |
Mar 22, 2017 | 1.440 | 1.440 | 1.420 | 1.420 | 242,446 | -0.01(-0.70%) |
Mar 21, 2017 | 1.470 | 1.490 | 1.410 | 1.430 | 345,191 | -0.05(-3.38%) |
Mar 20, 2017 | 1.480 | 1.490 | 1.430 | 1.480 | 420,720 | +0.01(+0.68%) |
Mar 17, 2017 | 1.480 | 1.490 | 1.460 | 1.470 | 166,423 | -0.01(-0.68%) |
Mar 16, 2017 | 1.500 | 1.500 | 1.460 | 1.480 | 293,174 | -0.01(-0.67%) |
Mar 15, 2017 | 1.530 | 1.530 | 1.440 | 1.490 | 305,961 | -0.01(-0.67%) |
Mar 14, 2017 | 1.520 | 1.520 | 1.440 | 1.500 | 334,951 | -0.01(-0.66%) |
Mar 13, 2017 | 1.540 | 1.547 | 1.450 | 1.510 | 873,465 | +0.02(+1.34%) |
Mar 10, 2017 | 1.550 | 1.550 | 1.460 | 1.490 | 1,122,169 | +0.06(+4.20%) |
Mar 09, 2017 | 1.450 | 1.460 | 1.390 | 1.430 | 306,010 | +0.01(+0.70%) |
Mar 08, 2017 | 1.400 | 1.460 | 1.380 | 1.420 | 280,372 | +0.01(+0.71%) |
Mar 07, 2017 | 1.460 | 1.460 | 1.350 | 1.410 | 567,209 | -0.04(-2.76%) |
Mar 06, 2017 | 1.570 | 1.570 | 1.420 | 1.450 | 438,179 | -0.04(-2.68%) |
Mar 03, 2017 | 1.510 | 1.510 | 1.440 | 1.490 | 523,147 | +0.03(+2.05%) |
Mar 02, 2017 | 1.460 | 1.490 | 1.410 | 1.460 | 603,942 | -0.01(-0.68%) |
Mar 01, 2017 | 1.500 | 1.510 | 1.430 | 1.470 | 387,202 | -0.04(-2.65%) |
Feb 28, 2017 | 1.530 | 1.540 | 1.480 | 1.510 | 500,832 | -0.00(-0.33%) |
Feb 27, 2017 | 1.520 | 1.540 | 1.460 | 1.515 | 914,961 | +0.05(+3.77%) |
Feb 24, 2017 | 1.420 | 1.500 | 1.400 | 1.460 | 533,616 | +0.04(+2.82%) |
Feb 23, 2017 | 1.450 | 1.480 | 1.410 | 1.420 | 231,297 | -0.05(-3.40%) |
Feb 22, 2017 | 1.580 | 1.600 | 1.460 | 1.470 | 1,579,222 | +0.06(+4.26%) |
Feb 21, 2017 | 1.400 | 1.440 | 1.400 | 1.410 | 134,328 | -0.01(-0.70%) |
Feb 17, 2017 | 1.420 | 1.420 | 1.420 | 0 | +0.03(+2.16%) | |
Feb 16, 2017 | 1.430 | 1.445 | 1.350 | 1.390 | 209,808 | -0.03(-2.11%) |
Feb 15, 2017 | 1.410 | 1.450 | 1.400 | 1.420 | 204,852 | +0.02(+1.43%) |
Feb 14, 2017 | 1.400 | 1.430 | 1.380 | 1.400 | 372,300 | +0.01(+0.72%) |
Feb 13, 2017 | 1.360 | 1.410 | 1.350 | 1.390 | 252,487 | +0.03(+2.21%) |
Feb 10, 2017 | 1.350 | 1.360 | 1.310 | 1.360 | 346,477 | +0.01(+0.74%) |
Feb 09, 2017 | 1.360 | 1.380 | 1.330 | 1.350 | 1,462,106 | -0.08(-5.59%) |
Feb 08, 2017 | 1.450 | 1.450 | 1.393 | 1.430 | 252,952 | -0.01(-0.69%) |
Feb 07, 2017 | 1.470 | 1.490 | 1.430 | 1.440 | 119,017 | -0.02(-1.37%) |
Feb 06, 2017 | 1.460 | 1.480 | 1.460 | 1.460 | 64,585 | -0.02(-1.35%) |
Feb 03, 2017 | 1.450 | 1.490 | 1.440 | 1.480 | 185,972 | +0.02(+1.37%) |
Feb 02, 2017 | 1.480 | 1.500 | 1.450 | 1.460 | 78,095 | -0.02(-1.02%) |
Feb 01, 2017 | 1.400 | 1.510 | 1.380 | 1.475 | 575,716 | +0.10(+6.88%) |
Jan 31, 2017 | 1.370 | 1.407 | 1.330 | 1.380 | 259,444 | +0.02(+1.47%) |
Jan 30, 2017 | 1.360 | 1.380 | 1.350 | 1.360 | 196,521 | -0.02(-1.48%) |
Jan 27, 2017 | 1.380 | 1.410 | 1.360 | 1.381 | 111,855 | -0.01(-1.04%) |
Jan 26, 2017 | 1.430 | 1.440 | 1.390 | 1.395 | 137,648 | -0.04(-2.79%) |
Jan 25, 2017 | 1.440 | 1.460 | 1.410 | 1.435 | 144,974 | +0.01(+0.35%) |
Jan 24, 2017 | 1.390 | 1.440 | 1.360 | 1.430 | 272,473 | +0.05(+3.62%) |
Jan 23, 2017 | 1.360 | 1.390 | 1.360 | 1.380 | 142,036 | +0.00(+0.00%) |
Jan 20, 2017 | 1.370 | 1.390 | 1.350 | 1.380 | 264,405 | +0.01(+0.73%) |
Jan 19, 2017 | 1.360 | 1.390 | 1.350 | 1.370 | 273,078 | +0.00(+0.00%) |
Jan 18, 2017 | 1.400 | 1.400 | 1.352 | 1.370 | 346,605 | -0.03(-2.14%) |
Jan 17, 2017 | 1.470 | 1.470 | 1.400 | 1.400 | 246,974 | -0.06(-4.11%) |
Jan 13, 2017 | 1.460 | 1.460 | 1.460 | 0 | +0.08(+5.79%) | |
Jan 12, 2017 | 1.360 | 1.450 | 1.360 | 1.380 | 543,689 | -0.04(-2.81%) |
Jan 11, 2017 | 1.480 | 1.510 | 1.400 | 1.420 | 653,411 | -0.05(-3.39%) |