Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.780 | 1.809 | 1.780 | 1.800 | 1,492 | -0.00(-0.01%) |
Apr 27, 2017 | 1.780 | 1.805 | 1.780 | 1.800 | 7,929 | +0.01(+0.56%) |
Apr 26, 2017 | 1.800 | 1.810 | 1.780 | 1.790 | 22,311 | +0.01(+0.57%) |
Apr 25, 2017 | 1.770 | 1.810 | 1.730 | 1.780 | 32,027 | -0.01(-0.56%) |
Apr 24, 2017 | 1.875 | 1.875 | 1.774 | 1.790 | 4,607 | +0.00(+0.00%) |
Apr 21, 2017 | 1.780 | 1.799 | 1.760 | 1.790 | 7,457 | +0.00(+0.00%) |
Apr 20, 2017 | 1.810 | 1.810 | 1.790 | 1.790 | 6,568 | -0.01(-0.56%) |
Apr 19, 2017 | 1.790 | 1.805 | 1.790 | 1.800 | 12,813 | +0.02(+1.12%) |
Apr 18, 2017 | 1.821 | 1.827 | 1.770 | 1.780 | 5,786 | -0.02(-1.11%) |
Apr 17, 2017 | 1.810 | 1.860 | 1.800 | 1.800 | 6,365 | +0.00(+0.00%) |
Apr 13, 2017 | 1.800 | 1.880 | 1.800 | 1.800 | 16,536 | +0.00(+0.00%) |
Apr 12, 2017 | 1.830 | 1.850 | 1.800 | 1.800 | 18,116 | -0.04(-2.17%) |
Apr 11, 2017 | 1.890 | 1.890 | 1.840 | 1.840 | 3,074 | -0.03(-1.60%) |
Apr 10, 2017 | 1.870 | 1.920 | 1.844 | 1.870 | 6,670 | +0.03(+1.63%) |
Apr 07, 2017 | 1.850 | 1.853 | 1.800 | 1.840 | 15,959 | -0.02(-1.08%) |
Apr 06, 2017 | 1.820 | 1.860 | 1.820 | 1.860 | 4,262 | +0.05(+2.76%) |
Apr 05, 2017 | 1.829 | 1.830 | 1.800 | 1.810 | 29,101 | -0.03(-1.63%) |
Apr 04, 2017 | 1.850 | 1.905 | 1.820 | 1.840 | 19,270 | -0.01(-0.54%) |
Apr 03, 2017 | 1.890 | 1.890 | 1.850 | 1.850 | 15,093 | -0.05(-2.89%) |
Mar 31, 2017 | 1.930 | 1.930 | 1.893 | 1.905 | 13,030 | -0.00(-0.26%) |
Mar 30, 2017 | 1.870 | 1.910 | 1.865 | 1.910 | 11,244 | +0.03(+1.60%) |
Mar 29, 2017 | 1.880 | 1.900 | 1.850 | 1.880 | 23,484 | -0.05(-2.59%) |
Mar 28, 2017 | 1.930 | 1.960 | 1.910 | 1.930 | 15,457 | -0.02(-1.03%) |
Mar 27, 2017 | 1.933 | 1.950 | 1.920 | 1.950 | 11,756 | -0.02(-1.02%) |
Mar 24, 2017 | 1.950 | 1.970 | 1.940 | 1.970 | 14,381 | +0.04(+2.07%) |
Mar 23, 2017 | 2.020 | 2.020 | 1.800 | 1.930 | 44,638 | -0.07(-3.50%) |
Mar 22, 2017 | 2.080 | 2.080 | 1.970 | 2.000 | 32,629 | -0.03(-1.57%) |
Mar 21, 2017 | 2.040 | 2.050 | 2.000 | 2.032 | 40,592 | +0.02(+1.09%) |
Mar 20, 2017 | 2.000 | 2.050 | 1.950 | 2.010 | 73,422 | +0.07(+3.61%) |
Mar 17, 2017 | 1.970 | 2.000 | 1.920 | 1.940 | 38,039 | +0.01(+0.52%) |
Mar 16, 2017 | 1.890 | 1.966 | 1.890 | 1.930 | 63,514 | +0.06(+3.21%) |
Mar 15, 2017 | 1.880 | 1.890 | 1.870 | 1.870 | 76,313 | +0.01(+0.54%) |
Mar 14, 2017 | 1.880 | 1.890 | 1.841 | 1.860 | 16,164 | -0.02(-1.06%) |
Mar 13, 2017 | 1.800 | 1.880 | 1.800 | 1.880 | 18,487 | +0.09(+5.03%) |
Mar 10, 2017 | 1.820 | 1.830 | 1.780 | 1.790 | 63,930 | -0.02(-1.10%) |
Mar 09, 2017 | 1.830 | 1.850 | 1.800 | 1.810 | 6,433 | +0.01(+0.56%) |
Mar 08, 2017 | 1.770 | 1.810 | 1.760 | 1.800 | 15,347 | +0.01(+0.56%) |
Mar 07, 2017 | 1.800 | 1.850 | 1.770 | 1.790 | 23,355 | -0.06(-3.24%) |
Mar 06, 2017 | 1.870 | 1.870 | 1.780 | 1.850 | 11,527 | +0.00(+0.01%) |
Mar 03, 2017 | 1.830 | 1.880 | 1.811 | 1.850 | 40,310 | +0.05(+2.77%) |
Mar 02, 2017 | 1.790 | 1.860 | 1.790 | 1.800 | 46,747 | -0.01(-0.55%) |
Mar 01, 2017 | 1.830 | 1.830 | 1.790 | 1.810 | 22,336 | +0.02(+1.12%) |
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%) |