Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.090 | 1.120 | 1.080 | 1.120 | 530,661 | +0.03(+2.75%) |
Mar 30, 2017 | 1.100 | 1.130 | 1.080 | 1.090 | 530,695 | -0.02(-1.80%) |
Mar 29, 2017 | 1.080 | 1.130 | 1.080 | 1.110 | 525,140 | +0.03(+2.78%) |
Mar 28, 2017 | 1.100 | 1.110 | 1.070 | 1.080 | 337,616 | -0.02(-1.82%) |
Mar 27, 2017 | 1.110 | 1.110 | 1.060 | 1.100 | 457,038 | +0.00(+0.00%) |
Mar 24, 2017 | 1.090 | 1.100 | 1.090 | 1.100 | 181,208 | +0.01(+0.92%) |
Mar 23, 2017 | 1.070 | 1.105 | 1.065 | 1.090 | 623,287 | +0.03(+2.83%) |
Mar 22, 2017 | 1.080 | 1.090 | 1.050 | 1.060 | 692,535 | -0.03(-2.75%) |
Mar 21, 2017 | 1.120 | 1.130 | 1.080 | 1.090 | 646,808 | -0.01(-0.91%) |
Mar 20, 2017 | 1.150 | 1.160 | 1.100 | 1.100 | 402,767 | -0.06(-5.17%) |
Mar 17, 2017 | 1.090 | 1.180 | 1.090 | 1.160 | 864,058 | +0.06(+5.45%) |
Mar 16, 2017 | 1.110 | 1.140 | 1.100 | 1.100 | 498,547 | -0.01(-0.90%) |
Mar 15, 2017 | 1.120 | 1.140 | 1.090 | 1.110 | 822,550 | +0.00(+0.00%) |
Mar 14, 2017 | 1.110 | 1.120 | 1.090 | 1.110 | 638,400 | +0.00(+0.00%) |
Mar 13, 2017 | 1.140 | 1.150 | 1.100 | 1.110 | 985,138 | -0.02(-1.77%) |
Mar 10, 2017 | 1.190 | 1.200 | 1.120 | 1.130 | 1,378,246 | -0.08(-6.61%) |
Mar 09, 2017 | 1.240 | 1.250 | 1.170 | 1.210 | 5,706,900 | +0.17(+16.35%) |
Mar 08, 2017 | 1.090 | 1.090 | 1.040 | 1.040 | 1,253,454 | -0.04(-3.70%) |
Mar 07, 2017 | 1.080 | 1.090 | 1.070 | 1.080 | 424,766 | -0.01(-0.92%) |
Mar 06, 2017 | 1.080 | 1.100 | 1.080 | 1.090 | 423,996 | +0.00(+0.00%) |
Mar 03, 2017 | 1.110 | 1.120 | 1.070 | 1.090 | 472,219 | -0.02(-1.80%) |
Mar 02, 2017 | 1.130 | 1.140 | 1.100 | 1.110 | 322,188 | -0.03(-2.63%) |
Mar 01, 2017 | 1.120 | 1.160 | 1.120 | 1.140 | 486,516 | +0.02(+1.79%) |
Feb 28, 2017 | 1.100 | 1.140 | 1.100 | 1.120 | 284,409 | +0.00(+0.00%) |
Feb 27, 2017 | 1.140 | 1.140 | 1.100 | 1.120 | 484,427 | -0.02(-1.75%) |
Feb 24, 2017 | 1.160 | 1.160 | 1.120 | 1.140 | 465,766 | -0.03(-2.56%) |
Feb 23, 2017 | 1.110 | 1.180 | 1.110 | 1.170 | 975,152 | +0.06(+5.41%) |
Feb 22, 2017 | 1.100 | 1.120 | 1.080 | 1.110 | 706,000 | +0.01(+0.91%) |
Feb 21, 2017 | 1.090 | 1.110 | 1.080 | 1.100 | 287,406 | +0.01(+0.92%) |
Feb 17, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.01(+0.93%) | |
Feb 16, 2017 | 1.100 | 1.120 | 1.080 | 1.080 | 581,674 | -0.02(-1.82%) |
Feb 15, 2017 | 1.090 | 1.120 | 1.090 | 1.100 | 236,828 | +0.00(+0.00%) |
Feb 14, 2017 | 1.120 | 1.120 | 1.080 | 1.100 | 525,503 | +0.00(+0.00%) |
Feb 13, 2017 | 1.120 | 1.120 | 1.080 | 1.100 | 461,745 | -0.01(-0.90%) |
Feb 10, 2017 | 1.100 | 1.120 | 1.100 | 1.110 | 276,927 | +0.00(+0.00%) |
Feb 09, 2017 | 1.070 | 1.120 | 1.070 | 1.110 | 335,316 | +0.03(+2.78%) |
Feb 08, 2017 | 1.100 | 1.100 | 1.060 | 1.080 | 971,065 | +0.00(+0.00%) |
Feb 07, 2017 | 1.110 | 1.115 | 1.080 | 1.080 | 361,691 | -0.03(-2.70%) |
Feb 06, 2017 | 1.120 | 1.120 | 1.100 | 1.110 | 251,652 | +0.01(+0.91%) |
Feb 03, 2017 | 1.150 | 1.150 | 1.100 | 1.100 | 316,014 | -0.03(-2.65%) |
Feb 02, 2017 | 1.150 | 1.150 | 1.120 | 1.130 | 160,543 | -0.01(-0.88%) |
Feb 01, 2017 | 1.120 | 1.150 | 1.120 | 1.140 | 314,180 | +0.01(+0.88%) |
Jan 31, 2017 | 1.110 | 1.140 | 1.100 | 1.130 | 196,654 | +0.00(+0.00%) |
Jan 30, 2017 | 1.110 | 1.130 | 1.100 | 1.130 | 278,113 | +0.01(+0.89%) |
Jan 27, 2017 | 1.130 | 1.139 | 1.110 | 1.120 | 277,069 | -0.01(-0.88%) |
Jan 26, 2017 | 1.150 | 1.160 | 1.130 | 1.130 | 167,724 | -0.03(-2.59%) |
Jan 25, 2017 | 1.120 | 1.180 | 1.110 | 1.160 | 291,571 | +0.03(+2.65%) |
Jan 24, 2017 | 1.150 | 1.150 | 1.110 | 1.130 | 327,441 | -0.01(-0.88%) |
Jan 23, 2017 | 1.190 | 1.190 | 1.130 | 1.140 | 327,155 | -0.05(-4.20%) |
Jan 20, 2017 | 1.160 | 1.200 | 1.130 | 1.190 | 413,920 | +0.03(+2.59%) |
Jan 19, 2017 | 1.190 | 1.190 | 1.150 | 1.160 | 193,122 | -0.01(-0.85%) |
Jan 18, 2017 | 1.190 | 1.190 | 1.160 | 1.170 | 207,526 | -0.02(-1.68%) |
Jan 17, 2017 | 1.200 | 1.220 | 1.160 | 1.190 | 160,002 | -0.01(-0.83%) |
Jan 13, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.69%) | |
Jan 12, 2017 | 1.220 | 1.220 | 1.160 | 1.180 | 354,376 | -0.03(-2.48%) |
Jan 11, 2017 | 1.250 | 1.290 | 1.200 | 1.210 | 270,562 | -0.03(-2.42%) |
Jan 10, 2017 | 1.280 | 1.290 | 1.240 | 1.240 | 267,201 | -0.03(-2.36%) |
Jan 09, 2017 | 1.300 | 1.300 | 1.250 | 1.270 | 277,547 | +0.02(+1.60%) |
Jan 06, 2017 | 1.280 | 1.300 | 1.230 | 1.250 | 360,196 | -0.02(-1.57%) |
Jan 05, 2017 | 1.250 | 1.280 | 1.220 | 1.270 | 642,669 | +0.04(+3.25%) |
Jan 04, 2017 | 1.120 | 1.240 | 1.120 | 1.230 | 825,512 | +0.05(+4.24%) |