Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.140 | 1.250 | 1.140 | 1.220 | 16,493 | +0.14(+12.96%) |
Mar 30, 2017 | 1.200 | 1.200 | 1.080 | 1.080 | 11,543 | -0.14(-11.48%) |
Mar 29, 2017 | 1.230 | 1.230 | 1.220 | 1.220 | 2,000 | -0.04(-3.17%) |
Mar 27, 2017 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) | |
Mar 24, 2017 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 | +0.00(+0.00%) |
Mar 23, 2017 | 1.240 | 1.270 | 1.210 | 1.270 | 4,800 | +0.07(+5.83%) |
Mar 22, 2017 | 1.280 | 1.280 | 1.200 | 1.200 | 4,000 | -0.08(-6.25%) |
Mar 21, 2017 | 1.250 | 1.280 | 1.230 | 1.280 | 4,300 | +0.06(+4.92%) |
Mar 20, 2017 | 1.300 | 1.300 | 1.200 | 1.220 | 19,135 | -0.07(-5.43%) |
Mar 17, 2017 | 1.300 | 1.300 | 1.280 | 1.290 | 1,400 | -0.01(-0.77%) |
Mar 16, 2017 | 1.310 | 1.310 | 1.300 | 1.300 | 3,000 | -0.04(-2.99%) |
Mar 15, 2017 | 1.340 | 1.340 | 1.340 | 1.340 | 300 | +0.00(+0.00%) |
Mar 13, 2017 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
Mar 10, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 4,000 | +0.00(+0.00%) |
Mar 09, 2017 | 1.330 | 1.350 | 1.330 | 1.350 | 5,000 | +0.02(+1.50%) |
Mar 08, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 700 | -0.02(-1.48%) |
Mar 07, 2017 | 1.360 | 1.360 | 1.280 | 1.350 | 3,750 | -0.01(-0.74%) |
Mar 06, 2017 | 1.400 | 1.400 | 1.360 | 1.360 | 2,000 | -0.06(-4.23%) |
Mar 03, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | -0.05(-3.40%) |
Mar 02, 2017 | 1.470 | 1.470 | 1.470 | 1.470 | 2,300 | -0.05(-3.29%) |
Feb 28, 2017 | 1.520 | 1.520 | 1.520 | 0 | +0.03(+2.01%) | |
Feb 27, 2017 | 1.510 | 1.510 | 1.490 | 1.490 | 2,850 | -0.02(-1.32%) |
Feb 24, 2017 | 1.490 | 1.510 | 1.490 | 1.510 | 3,100 | +0.01(+0.67%) |
Feb 23, 2017 | 1.480 | 1.500 | 1.430 | 1.500 | 11,100 | -0.02(-1.32%) |
Feb 22, 2017 | 1.510 | 1.520 | 1.510 | 1.520 | 7,100 | +0.00(+0.00%) |
Feb 21, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 1,680 | +0.09(+6.29%) |
Feb 17, 2017 | 1.430 | 1.430 | 1.430 | 0 | -0.07(-4.67%) | |
Feb 16, 2017 | 1.500 | 1.520 | 1.470 | 1.500 | 24,700 | -0.01(-0.66%) |
Feb 15, 2017 | 1.510 | 1.510 | 1.480 | 1.510 | 12,100 | +0.03(+2.03%) |
Feb 14, 2017 | 1.520 | 1.520 | 1.480 | 1.480 | 3,900 | -0.01(-0.67%) |
Feb 13, 2017 | 1.570 | 1.570 | 1.420 | 1.490 | 10,400 | -0.03(-1.97%) |
Feb 10, 2017 | 1.530 | 1.530 | 1.520 | 1.520 | 1,000 | +0.01(+0.66%) |
Feb 09, 2017 | 1.500 | 1.510 | 1.480 | 1.510 | 20,800 | +0.01(+0.67%) |
Feb 08, 2017 | 1.420 | 1.500 | 1.420 | 1.500 | 37,120 | +0.08(+5.63%) |
Feb 07, 2017 | 1.415 | 1.460 | 1.415 | 1.420 | 28,575 | -0.03(-2.07%) |
Feb 06, 2017 | 1.340 | 1.480 | 1.340 | 1.450 | 45,003 | +0.01(+0.69%) |
Feb 03, 2017 | 1.360 | 1.440 | 1.360 | 1.440 | 38,000 | +0.08(+5.88%) |
Feb 02, 2017 | 1.340 | 1.360 | 1.340 | 1.360 | 5,900 | -0.01(-0.73%) |
Feb 01, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 3,500 | -0.03(-2.14%) |
Jan 31, 2017 | 1.400 | 1.400 | 1.360 | 1.400 | 6,150 | +0.00(+0.00%) |
Jan 30, 2017 | 1.320 | 1.400 | 1.300 | 1.400 | 8,700 | +0.05(+3.70%) |
Jan 27, 2017 | 1.350 | 1.350 | 1.310 | 1.350 | 6,503 | +0.02(+1.50%) |
Jan 26, 2017 | 1.350 | 1.350 | 1.330 | 1.330 | 2,400 | -0.10(-6.99%) |
Jan 25, 2017 | 1.350 | 1.430 | 1.350 | 1.430 | 4,675 | +0.05(+3.62%) |
Jan 24, 2017 | 1.370 | 1.380 | 1.360 | 1.380 | 4,100 | -0.02(-1.43%) |
Jan 23, 2017 | 1.380 | 1.430 | 1.360 | 1.400 | 10,000 | +0.05(+3.70%) |
Jan 20, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | -0.08(-5.59%) |
Jan 19, 2017 | 1.330 | 1.430 | 1.330 | 1.430 | 13,700 | +0.08(+5.93%) |
Jan 18, 2017 | 1.330 | 1.450 | 1.300 | 1.350 | 24,500 | +0.00(+0.00%) |
Jan 17, 2017 | 1.350 | 1.410 | 1.260 | 1.350 | 11,793 | +0.13(+10.66%) |
Jan 16, 2017 | 1.280 | 1.280 | 1.220 | 1.220 | 4,700 | -0.16(-11.59%) |
Jan 13, 2017 | 1.370 | 1.410 | 1.210 | 1.380 | 24,345 | -0.02(-1.43%) |
Jan 12, 2017 | 1.410 | 1.410 | 1.400 | 1.400 | 2,300 | -0.01(-0.71%) |
Jan 11, 2017 | 1.420 | 1.440 | 1.410 | 1.410 | 30,250 | +0.00(+0.00%) |
Jan 10, 2017 | 1.370 | 1.410 | 1.320 | 1.410 | 3,700 | -0.04(-2.76%) |
Jan 09, 2017 | 1.440 | 1.450 | 1.440 | 1.450 | 5,800 | +0.01(+0.69%) |
Jan 06, 2017 | 1.410 | 1.440 | 1.350 | 1.440 | 4,240 | +0.04(+2.86%) |
Jan 05, 2017 | 1.440 | 1.450 | 1.400 | 1.400 | 4,100 | -0.03(-2.10%) |
Jan 04, 2017 | 1.400 | 1.440 | 1.400 | 1.430 | 4,600 | +0.02(+1.42%) |