Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.710 | 1.710 | 1.705 | 1.710 | 3,130 | -0.00(-0.02%) |
Mar 30, 2017 | 1.705 | 1.710 | 1.705 | 1.710 | 400 | +0.09(+5.58%) |
Mar 29, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 352 | +0.01(+0.65%) |
Mar 28, 2017 | 1.570 | 1.610 | 1.570 | 1.610 | 5,120 | +0.04(+2.33%) |
Mar 27, 2017 | 1.596 | 1.596 | 1.552 | 1.573 | 983 | -0.05(-3.13%) |
Mar 24, 2017 | 1.595 | 1.624 | 1.595 | 1.624 | 1,222 | +0.04(+2.84%) |
Mar 23, 2017 | 1.580 | 1.580 | 1.560 | 1.579 | 1,008 | -0.01(-0.50%) |
Mar 22, 2017 | 1.600 | 1.600 | 1.550 | 1.587 | 8,300 | -0.04(-2.52%) |
Mar 21, 2017 | 1.659 | 1.659 | 1.620 | 1.628 | 16,650 | -0.02(-1.24%) |
Mar 20, 2017 | 1.623 | 1.650 | 1.623 | 1.648 | 4,050 | -0.05(-3.08%) |
Mar 17, 2017 | 1.670 | 1.701 | 1.670 | 1.701 | 2,528 | +0.08(+4.97%) |
Mar 16, 2017 | 1.645 | 1.655 | 1.620 | 1.620 | 10,448 | +0.01(+0.63%) |
Mar 15, 2017 | 1.619 | 1.620 | 1.600 | 1.610 | 12,368 | +0.05(+3.21%) |
Mar 14, 2017 | 1.580 | 1.594 | 1.560 | 1.560 | 25,668 | -0.07(-4.48%) |
Mar 13, 2017 | 1.614 | 1.633 | 1.613 | 1.633 | 40,378 | +0.01(+0.81%) |
Mar 10, 2017 | 1.627 | 1.640 | 1.620 | 1.620 | 4,289 | +0.02(+1.25%) |
Mar 09, 2017 | 1.653 | 1.660 | 1.600 | 1.600 | 16,000 | -0.05(-2.92%) |
Mar 08, 2017 | 1.700 | 1.720 | 1.648 | 1.648 | 111,212 | -0.12(-6.83%) |
Mar 07, 2017 | 1.780 | 1.780 | 1.752 | 1.769 | 12,370 | -0.00(-0.23%) |
Mar 06, 2017 | 1.760 | 1.801 | 1.756 | 1.773 | 10,315 | +0.01(+0.72%) |
Mar 03, 2017 | 1.829 | 1.829 | 1.760 | 1.760 | 7,207 | -0.06(-3.28%) |
Mar 02, 2017 | 1.858 | 1.858 | 1.799 | 1.820 | 35,849 | -0.05(-2.83%) |
Mar 01, 2017 | 1.870 | 1.873 | 1.850 | 1.873 | 4,087 | +0.02(+1.04%) |
Feb 28, 2017 | 1.860 | 1.863 | 1.854 | 1.854 | 3,505 | +0.00(+0.21%) |
Feb 27, 2017 | 1.877 | 1.893 | 1.850 | 1.850 | 3,966 | -0.07(-3.64%) |
Feb 24, 2017 | 1.922 | 1.922 | 1.918 | 1.920 | 5,623 | -0.00(-0.01%) |
Feb 23, 2017 | 1.957 | 1.957 | 1.920 | 1.920 | 2,400 | +0.01(+0.52%) |
Feb 22, 2017 | 1.970 | 1.970 | 1.910 | 1.910 | 8,200 | -0.09(-4.50%) |
Feb 21, 2017 | 1.978 | 2.000 | 1.968 | 2.000 | 5,059 | +0.08(+4.17%) |
Feb 17, 2017 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 1.919 | 1.919 | 1.919 | 1.919 | 1,000 | -0.01(-0.64%) |
Feb 14, 2017 | 1.931 | 1.931 | 1.931 | 0 | -0.01(-0.44%) | |
Feb 13, 2017 | 1.944 | 1.944 | 1.920 | 1.940 | 2,320 | -0.01(-0.66%) |
Feb 10, 2017 | 1.949 | 1.953 | 1.949 | 1.953 | 3,500 | +0.07(+3.50%) |
Feb 09, 2017 | 1.890 | 1.920 | 1.887 | 1.887 | 31,497 | +0.01(+0.74%) |
Feb 08, 2017 | 1.923 | 1.923 | 1.770 | 1.873 | 66,810 | -0.07(-3.49%) |
Feb 07, 2017 | 1.960 | 1.960 | 1.941 | 1.941 | 1,031 | -0.04(-2.26%) |
Feb 06, 2017 | 2.000 | 2.000 | 1.981 | 1.986 | 7,007 | -0.04(-1.90%) |
Feb 03, 2017 | 2.024 | 2.024 | 2.024 | 2.024 | 1,500 | +0.02(+1.15%) |
Feb 02, 2017 | 2.035 | 2.040 | 2.001 | 2.001 | 8,198 | -0.03(-1.30%) |
Feb 01, 2017 | 2.029 | 2.030 | 2.027 | 2.027 | 4,100 | +0.03(+1.36%) |
Jan 31, 2017 | 1.961 | 2.000 | 1.960 | 2.000 | 2,630 | +0.10(+5.11%) |
Jan 30, 2017 | 1.925 | 1.925 | 1.890 | 1.903 | 2,341 | -0.07(-3.48%) |
Jan 27, 2017 | 1.972 | 1.972 | 1.972 | 1.972 | 4,060 | -0.03(-1.42%) |
Jan 26, 2017 | 1.980 | 2.000 | 1.972 | 2.000 | 20,999 | +0.05(+2.56%) |
Jan 25, 2017 | 2.010 | 2.010 | 1.950 | 1.950 | 20,240 | -0.04(-2.05%) |
Jan 24, 2017 | 1.950 | 2.011 | 1.950 | 1.991 | 84,280 | +0.00(+0.05%) |
Jan 23, 2017 | 2.040 | 2.040 | 1.981 | 1.990 | 21,540 | -0.06(-3.10%) |
Jan 20, 2017 | 2.070 | 2.099 | 2.050 | 2.054 | 27,320 | +0.02(+1.16%) |
Jan 19, 2017 | 2.090 | 2.090 | 2.030 | 2.030 | 8,600 | -0.02(-1.12%) |
Jan 18, 2017 | 2.100 | 2.100 | 2.053 | 2.053 | 3,675 | +0.01(+0.64%) |
Jan 17, 2017 | 2.100 | 2.110 | 2.040 | 2.040 | 37,884 | -0.06(-2.86%) |
Jan 13, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.04(+1.94%) | |
Jan 12, 2017 | 2.134 | 2.139 | 2.050 | 2.060 | 44,800 | -0.04(-1.90%) |
Jan 11, 2017 | 2.093 | 2.100 | 2.071 | 2.100 | 47,634 | +0.06(+2.94%) |
Jan 10, 2017 | 2.061 | 2.072 | 2.033 | 2.040 | 12,350 | +0.04(+2.00%) |
Jan 09, 2017 | 1.960 | 2.000 | 1.960 | 2.000 | 15,965 | +0.00(+0.00%) |
Jan 06, 2017 | 1.980 | 2.002 | 1.900 | 2.000 | 17,307 | +0.03(+1.52%) |
Jan 05, 2017 | 1.991 | 2.024 | 1.970 | 1.970 | 45,000 | -0.01(-0.55%) |
Jan 04, 2017 | 1.984 | 1.991 | 1.980 | 1.981 | 27,301 | -0.02(-0.95%) |