Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.300 | 1.300 | 1.220 | 1.220 | 123,770 | -0.05(-3.94%) |
Mar 30, 2017 | 1.270 | 1.300 | 1.220 | 1.270 | 146,893 | +0.06(+4.96%) |
Mar 29, 2017 | 1.260 | 1.260 | 1.200 | 1.210 | 90,668 | -0.03(-2.42%) |
Mar 28, 2017 | 1.170 | 1.260 | 1.170 | 1.240 | 223,719 | +0.11(+9.73%) |
Mar 27, 2017 | 1.150 | 1.170 | 1.110 | 1.130 | 72,429 | -0.02(-1.74%) |
Mar 24, 2017 | 1.100 | 1.180 | 1.080 | 1.150 | 151,345 | +0.07(+6.48%) |
Mar 23, 2017 | 1.100 | 1.140 | 1.080 | 1.080 | 41,288 | -0.02(-1.82%) |
Mar 22, 2017 | 1.110 | 1.110 | 0.9800 | 1.100 | 561,545 | -0.01(-0.90%) |
Mar 21, 2017 | 1.140 | 1.180 | 1.080 | 1.110 | 171,009 | -0.02(-1.77%) |
Mar 20, 2017 | 1.150 | 1.160 | 1.120 | 1.130 | 91,320 | -0.01(-0.88%) |
Mar 17, 2017 | 1.170 | 1.190 | 1.130 | 1.140 | 53,565 | -0.06(-5.00%) |
Mar 16, 2017 | 1.150 | 1.200 | 1.150 | 1.200 | 26,501 | +0.02(+1.69%) |
Mar 15, 2017 | 1.140 | 1.180 | 1.140 | 1.180 | 11,320 | +0.06(+5.36%) |
Mar 14, 2017 | 1.150 | 1.170 | 1.110 | 1.120 | 32,313 | -0.05(-4.27%) |
Mar 13, 2017 | 1.150 | 1.180 | 1.090 | 1.170 | 69,684 | +0.05(+4.46%) |
Mar 10, 2017 | 1.090 | 1.140 | 1.090 | 1.120 | 343,233 | +0.04(+3.70%) |
Mar 09, 2017 | 1.100 | 1.150 | 1.080 | 1.080 | 169,668 | -0.07(-6.09%) |
Mar 08, 2017 | 1.200 | 1.200 | 1.080 | 1.150 | 201,311 | -0.03(-2.54%) |
Mar 07, 2017 | 1.250 | 1.250 | 1.170 | 1.180 | 130,778 | -0.10(-7.81%) |
Mar 06, 2017 | 1.230 | 1.290 | 1.230 | 1.280 | 82,290 | +0.00(+0.00%) |
Mar 03, 2017 | 1.280 | 1.280 | 1.250 | 1.280 | 50,855 | +0.02(+1.59%) |
Mar 02, 2017 | 1.280 | 1.300 | 1.240 | 1.260 | 151,450 | -0.05(-3.82%) |
Mar 01, 2017 | 1.250 | 1.290 | 1.250 | 1.310 | 129,000 | +0.06(+4.80%) |
Feb 28, 2017 | 1.250 | 1.260 | 1.190 | 1.250 | 143,344 | +0.02(+1.63%) |
Feb 27, 2017 | 1.170 | 1.290 | 1.170 | 1.230 | 185,696 | +0.05(+4.24%) |
Feb 24, 2017 | 1.270 | 1.300 | 1.050 | 1.180 | 116,472 | -0.09(-7.09%) |
Feb 23, 2017 | 1.340 | 1.340 | 1.270 | 1.270 | 87,635 | -0.05(-3.79%) |
Feb 22, 2017 | 1.350 | 1.350 | 1.300 | 1.320 | 34,520 | -0.02(-1.49%) |
Feb 21, 2017 | 1.360 | 1.390 | 1.310 | 1.340 | 141,609 | -0.01(-0.74%) |
Feb 17, 2017 | 1.350 | 1.350 | 1.350 | 0 | +0.09(+7.14%) | |
Feb 16, 2017 | 1.250 | 1.270 | 1.240 | 1.260 | 48,380 | -0.01(-0.79%) |
Feb 15, 2017 | 1.280 | 1.290 | 1.250 | 1.270 | 82,500 | -0.04(-3.05%) |
Feb 14, 2017 | 1.300 | 1.320 | 1.270 | 1.310 | 141,387 | -0.01(-0.76%) |
Feb 13, 2017 | 1.280 | 1.340 | 1.280 | 1.320 | 132,094 | +0.02(+1.54%) |
Feb 10, 2017 | 1.300 | 1.340 | 1.300 | 1.300 | 53,790 | -0.02(-1.52%) |
Feb 09, 2017 | 1.380 | 1.380 | 1.280 | 1.320 | 183,099 | -0.10(-7.04%) |
Feb 08, 2017 | 1.240 | 1.500 | 1.240 | 1.420 | 527,158 | +0.18(+14.52%) |
Feb 07, 2017 | 1.200 | 1.240 | 1.200 | 1.240 | 129,629 | +0.04(+3.33%) |
Feb 06, 2017 | 1.180 | 1.200 | 1.150 | 1.200 | 188,010 | +0.05(+4.35%) |
Feb 03, 2017 | 1.070 | 1.180 | 1.050 | 1.150 | 119,572 | +0.08(+7.48%) |
Feb 02, 2017 | 1.070 | 1.070 | 1.030 | 1.070 | 68,394 | +0.00(+0.00%) |
Feb 01, 2017 | 1.090 | 1.150 | 1.040 | 1.070 | 70,055 | -0.01(-0.93%) |
Jan 31, 2017 | 1.120 | 1.160 | 1.060 | 1.080 | 149,865 | -0.05(-4.42%) |
Jan 30, 2017 | 1.140 | 1.160 | 1.120 | 1.130 | 49,809 | -0.04(-3.42%) |
Jan 27, 2017 | 1.160 | 1.180 | 1.160 | 1.170 | 22,862 | -0.02(-1.68%) |
Jan 26, 2017 | 1.160 | 1.220 | 1.120 | 1.190 | 30,300 | +0.04(+3.48%) |
Jan 25, 2017 | 1.240 | 1.240 | 1.140 | 1.150 | 417,487 | -0.05(-4.17%) |
Jan 24, 2017 | 1.140 | 1.220 | 1.120 | 1.200 | 208,676 | +0.08(+7.14%) |
Jan 23, 2017 | 1.070 | 1.120 | 1.060 | 1.120 | 213,876 | +0.04(+3.70%) |
Jan 20, 2017 | 1.040 | 1.100 | 1.020 | 1.080 | 220,017 | +0.03(+2.86%) |
Jan 19, 2017 | 1.070 | 1.080 | 1.040 | 1.050 | 27,450 | -0.03(-2.78%) |
Jan 18, 2017 | 1.120 | 1.120 | 1.060 | 1.080 | 69,053 | -0.01(-0.92%) |
Jan 17, 2017 | 1.120 | 1.150 | 1.070 | 1.090 | 111,663 | -0.06(-5.22%) |
Jan 16, 2017 | 1.150 | 1.150 | 1.110 | 1.150 | 55,900 | +0.04(+3.60%) |
Jan 13, 2017 | 1.130 | 1.170 | 1.060 | 1.110 | 148,040 | -0.04(-3.48%) |
Jan 12, 2017 | 1.210 | 1.280 | 1.130 | 1.150 | 293,275 | -0.01(-0.86%) |
Jan 11, 2017 | 1.040 | 1.170 | 1.030 | 1.160 | 200,150 | +0.13(+12.62%) |
Jan 10, 2017 | 0.9700 | 1.040 | 0.9700 | 1.030 | 456,615 | +0.09(+9.57%) |
Jan 09, 2017 | 0.9200 | 0.9400 | 0.8700 | 0.9400 | 296,193 | +0.02(+2.17%) |
Jan 06, 2017 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 42,570 | -0.03(-3.16%) |
Jan 05, 2017 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | 19,620 | +0.00(+0.00%) |
Jan 04, 2017 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 41,730 | +0.00(+0.00%) |