Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.100 | 1.100 | 1.070 | 1.090 | 80,613 | +0.01(+0.93%) |
Apr 27, 2017 | 1.010 | 1.140 | 0.9900 | 1.080 | 626,231 | +0.10(+10.20%) |
Apr 26, 2017 | 1.000 | 1.030 | 0.9800 | 0.9800 | 142,067 | -0.02(-2.00%) |
Apr 25, 2017 | 1.040 | 1.040 | 1.000 | 1.000 | 69,500 | -0.06(-5.66%) |
Apr 24, 2017 | 1.040 | 1.060 | 1.000 | 1.060 | 85,105 | +0.03(+2.91%) |
Apr 21, 2017 | 1.050 | 1.060 | 1.020 | 1.030 | 65,949 | +0.03(+3.00%) |
Apr 20, 2017 | 1.100 | 1.100 | 1.000 | 1.000 | 171,790 | -0.10(-9.09%) |
Apr 19, 2017 | 1.080 | 1.100 | 1.080 | 1.100 | 14,200 | +0.02(+1.85%) |
Apr 18, 2017 | 1.100 | 1.120 | 1.080 | 1.080 | 35,867 | +0.00(+0.00%) |
Apr 17, 2017 | 1.080 | 1.090 | 1.070 | 1.080 | 59,340 | +0.02(+1.89%) |
Apr 13, 2017 | 1.080 | 1.090 | 1.060 | 1.060 | 63,575 | -0.01(-0.93%) |
Apr 12, 2017 | 1.110 | 1.110 | 1.070 | 1.070 | 77,610 | -0.03(-2.73%) |
Apr 11, 2017 | 1.120 | 1.120 | 1.070 | 1.100 | 206,985 | -0.01(-0.90%) |
Apr 10, 2017 | 1.160 | 1.160 | 1.110 | 1.110 | 55,830 | -0.02(-1.77%) |
Apr 07, 2017 | 1.140 | 1.140 | 1.130 | 1.130 | 28,521 | +0.00(+0.00%) |
Apr 06, 2017 | 1.170 | 1.170 | 1.130 | 1.130 | 92,416 | -0.05(-4.24%) |
Apr 05, 2017 | 1.190 | 1.200 | 1.170 | 1.180 | 15,347 | -0.01(-0.84%) |
Apr 04, 2017 | 1.170 | 1.190 | 1.160 | 1.190 | 98,425 | +0.04(+3.48%) |
Apr 03, 2017 | 1.220 | 1.220 | 1.150 | 1.150 | 152,415 | -0.07(-5.74%) |
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%) |