Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.370 | 1.410 | 1.370 | 1.370 | 19,330 | +0.00(+0.00%) |
Mar 30, 2017 | 1.370 | 1.390 | 1.370 | 1.370 | 45,505 | +0.01(+0.74%) |
Mar 29, 2017 | 1.360 | 1.410 | 1.360 | 1.360 | 132,387 | -0.02(-1.45%) |
Mar 28, 2017 | 1.380 | 1.390 | 1.380 | 1.380 | 36,379 | +0.03(+2.22%) |
Mar 27, 2017 | 1.350 | 1.370 | 1.350 | 1.350 | 83,449 | -0.00(-0.37%) |
Mar 24, 2017 | 1.350 | 1.370 | 1.340 | 1.355 | 64,467 | +0.02(+1.50%) |
Mar 23, 2017 | 1.360 | 1.360 | 1.330 | 1.335 | 281,744 | -0.01(-0.37%) |
Mar 22, 2017 | 1.360 | 1.360 | 1.340 | 1.340 | 3,296,223 | +0.02(+1.52%) |
Mar 21, 2017 | 1.350 | 1.360 | 1.314 | 1.320 | 147,733 | +0.01(+0.76%) |
Mar 20, 2017 | 1.340 | 1.340 | 1.310 | 1.310 | 185,069 | -0.01(-0.76%) |
Mar 17, 2017 | 1.335 | 1.340 | 1.320 | 1.320 | 42,148 | -0.03(-2.22%) |
Mar 16, 2017 | 1.330 | 1.360 | 1.320 | 1.350 | 82,343 | +0.04(+3.05%) |
Mar 15, 2017 | 1.300 | 1.330 | 1.290 | 1.310 | 59,732 | +0.04(+3.15%) |
Mar 14, 2017 | 1.270 | 1.297 | 1.260 | 1.270 | 65,040 | +0.00(+0.00%) |
Mar 13, 2017 | 1.300 | 1.310 | 1.270 | 1.270 | 84,526 | -0.04(-3.05%) |
Mar 10, 2017 | 1.260 | 1.310 | 1.260 | 1.310 | 148,309 | +0.10(+8.26%) |
Mar 09, 2017 | 1.250 | 1.250 | 1.210 | 1.210 | 173,540 | +0.01(+0.83%) |
Mar 08, 2017 | 1.180 | 1.220 | 1.170 | 1.200 | 62,264 | +0.04(+3.45%) |
Mar 07, 2017 | 1.160 | 1.190 | 1.150 | 1.160 | 37,336 | -0.03(-2.11%) |
Mar 06, 2017 | 1.190 | 1.200 | 1.160 | 1.185 | 34,267 | -0.01(-1.25%) |
Mar 03, 2017 | 1.162 | 1.200 | 1.150 | 1.200 | 118,544 | +0.06(+5.26%) |
Mar 02, 2017 | 1.140 | 1.150 | 1.120 | 1.140 | 85,436 | -0.03(-2.56%) |
Mar 01, 2017 | 1.145 | 1.170 | 1.140 | 1.170 | 24,034 | +0.05(+4.46%) |
Feb 28, 2017 | 1.120 | 1.140 | 1.100 | 1.120 | 3,289,253 | +0.02(+2.19%) |
Feb 27, 2017 | 1.090 | 1.120 | 1.060 | 1.096 | 208,695 | +0.01(+0.55%) |
Feb 24, 2017 | 1.090 | 1.100 | 1.070 | 1.090 | 45,245 | -0.02(-1.80%) |
Feb 23, 2017 | 1.130 | 1.130 | 1.090 | 1.110 | 56,698 | -0.02(-1.77%) |
Feb 22, 2017 | 1.120 | 1.150 | 1.120 | 1.130 | 77,216 | +0.00(+0.00%) |
Feb 21, 2017 | 1.150 | 1.170 | 1.130 | 1.130 | 43,543 | +0.00(+0.00%) |
Feb 17, 2017 | 1.130 | 1.130 | 1.130 | 0 | -0.02(-1.74%) | |
Feb 16, 2017 | 1.154 | 1.170 | 1.150 | 1.150 | 19,704 | +0.01(+0.88%) |
Feb 15, 2017 | 1.150 | 1.170 | 1.140 | 1.140 | 23,918 | +0.00(+0.00%) |
Feb 14, 2017 | 1.130 | 1.150 | 1.120 | 1.140 | 148,043 | +0.01(+0.88%) |
Feb 13, 2017 | 1.150 | 1.160 | 1.120 | 1.130 | 181,363 | -0.06(-5.04%) |
Feb 10, 2017 | 1.130 | 1.200 | 1.120 | 1.190 | 105,874 | +0.03(+2.59%) |
Feb 09, 2017 | 1.150 | 1.186 | 1.150 | 1.160 | 50,849 | -0.01(-0.85%) |
Feb 08, 2017 | 1.130 | 1.190 | 1.130 | 1.170 | 35,862 | +0.00(+0.17%) |
Feb 07, 2017 | 1.170 | 1.210 | 1.150 | 1.168 | 48,633 | -0.03(-2.67%) |
Feb 06, 2017 | 1.180 | 1.210 | 1.170 | 1.200 | 34,210 | -0.02(-1.64%) |
Feb 03, 2017 | 1.220 | 1.240 | 1.210 | 1.220 | 63,051 | +0.03(+2.52%) |
Feb 02, 2017 | 1.210 | 1.220 | 1.190 | 1.190 | 296,800 | +0.06(+5.31%) |
Feb 01, 2017 | 1.190 | 1.190 | 1.130 | 1.130 | 6,168,378 | -0.03(-2.59%) |
Jan 31, 2017 | 1.190 | 1.190 | 1.150 | 1.160 | 76,732 | -0.03(-2.52%) |
Jan 30, 2017 | 1.170 | 1.190 | 1.142 | 1.190 | 543,531 | -0.02(-1.65%) |
Jan 27, 2017 | 1.230 | 1.235 | 1.200 | 1.210 | 378,053 | -0.01(-0.82%) |
Jan 26, 2017 | 1.250 | 1.260 | 1.220 | 1.220 | 481,131 | -0.07(-5.43%) |
Jan 25, 2017 | 1.250 | 1.290 | 1.250 | 1.290 | 61,399 | +0.09(+7.50%) |
Jan 24, 2017 | 1.170 | 1.240 | 1.160 | 1.200 | 116,422 | +0.04(+3.45%) |
Jan 23, 2017 | 1.150 | 1.193 | 1.130 | 1.160 | 160,902 | -0.01(-0.85%) |
Jan 20, 2017 | 1.160 | 1.200 | 1.150 | 1.170 | 150,002 | +0.01(+0.86%) |
Jan 19, 2017 | 1.140 | 1.200 | 1.110 | 1.160 | 286,085 | +0.02(+1.75%) |
Jan 18, 2017 | 1.120 | 1.170 | 1.120 | 1.140 | 346,035 | -0.03(-2.56%) |
Jan 17, 2017 | 1.140 | 1.200 | 1.120 | 1.170 | 299,690 | +0.03(+2.63%) |
Jan 13, 2017 | 1.140 | 1.140 | 1.140 | 0 | -0.02(-1.47%) | |
Jan 12, 2017 | 1.130 | 1.160 | 1.110 | 1.157 | 108,769 | +0.02(+1.49%) |
Jan 11, 2017 | 1.100 | 1.170 | 1.100 | 1.140 | 90,471 | +0.03(+2.70%) |
Jan 10, 2017 | 1.170 | 1.180 | 1.100 | 1.110 | 65,134 | -0.01(-0.89%) |
Jan 09, 2017 | 1.100 | 1.170 | 1.100 | 1.120 | 170,712 | -0.01(-0.88%) |
Jan 06, 2017 | 1.102 | 1.170 | 1.102 | 1.130 | 186,412 | +0.01(+0.89%) |
Jan 05, 2017 | 1.130 | 1.140 | 1.110 | 1.120 | 110,039 | +0.03(+2.75%) |
Jan 04, 2017 | 1.080 | 1.100 | 1.050 | 1.090 | 230,710 | +0.01(+0.93%) |