Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.150 | 1.150 | 1.072 | 1.110 | 18,251 | +0.02(+1.83%) |
Mar 30, 2017 | 1.130 | 1.130 | 1.080 | 1.090 | 54,226 | -0.01(-0.91%) |
Mar 29, 2017 | 1.080 | 1.135 | 1.080 | 1.100 | 32,252 | +0.04(+3.77%) |
Mar 28, 2017 | 1.100 | 1.100 | 1.010 | 1.060 | 65,408 | +0.00(+0.00%) |
Mar 27, 2017 | 1.080 | 1.150 | 1.040 | 1.060 | 30,012 | -0.02(-1.85%) |
Mar 24, 2017 | 1.120 | 1.120 | 1.050 | 1.080 | 20,703 | -0.04(-3.57%) |
Mar 23, 2017 | 1.100 | 1.120 | 1.090 | 1.120 | 33,230 | +0.02(+1.82%) |
Mar 22, 2017 | 1.110 | 1.120 | 1.080 | 1.100 | 12,979 | -0.02(-1.43%) |
Mar 21, 2017 | 1.140 | 1.180 | 1.100 | 1.116 | 38,188 | -0.04(-3.79%) |
Mar 20, 2017 | 1.150 | 1.210 | 1.130 | 1.160 | 65,722 | +0.01(+0.87%) |
Mar 17, 2017 | 1.180 | 1.220 | 1.150 | 1.150 | 24,095 | -0.02(-1.71%) |
Mar 16, 2017 | 1.130 | 1.180 | 1.100 | 1.170 | 19,982 | +0.04(+3.54%) |
Mar 15, 2017 | 1.210 | 1.220 | 1.130 | 1.130 | 22,942 | -0.06(-5.04%) |
Mar 14, 2017 | 1.150 | 1.220 | 1.113 | 1.190 | 45,653 | -0.02(-1.65%) |
Mar 13, 2017 | 1.200 | 1.220 | 1.140 | 1.210 | 39,990 | +0.05(+4.31%) |
Mar 10, 2017 | 1.020 | 1.240 | 1.020 | 1.160 | 65,560 | +0.06(+5.34%) |
Mar 09, 2017 | 1.170 | 1.200 | 1.000 | 1.101 | 267,917 | -0.07(-5.88%) |
Mar 08, 2017 | 1.390 | 1.400 | 1.160 | 1.170 | 201,489 | -0.17(-12.69%) |
Mar 07, 2017 | 1.290 | 1.370 | 1.290 | 1.340 | 51,698 | +0.02(+1.52%) |
Mar 06, 2017 | 1.380 | 1.380 | 1.290 | 1.320 | 23,110 | -0.01(-0.75%) |
Mar 03, 2017 | 1.370 | 1.379 | 1.290 | 1.330 | 81,571 | -0.05(-3.62%) |
Mar 02, 2017 | 1.390 | 1.450 | 1.380 | 1.380 | 4,738 | -0.01(-0.72%) |
Mar 01, 2017 | 1.390 | 1.490 | 1.390 | 1.390 | 90,521 | +0.03(+2.21%) |
Feb 28, 2017 | 1.410 | 1.430 | 1.360 | 1.360 | 26,295 | -0.05(-3.55%) |
Feb 27, 2017 | 1.410 | 1.420 | 1.390 | 1.410 | 30,083 | +0.01(+0.71%) |
Feb 24, 2017 | 1.400 | 1.410 | 1.370 | 1.400 | 30,486 | +0.01(+0.72%) |
Feb 23, 2017 | 1.430 | 1.450 | 1.370 | 1.390 | 28,291 | -0.03(-2.11%) |
Feb 22, 2017 | 1.360 | 1.460 | 1.360 | 1.420 | 73,539 | +0.02(+1.43%) |
Feb 21, 2017 | 1.450 | 1.510 | 1.360 | 1.400 | 43,412 | -0.03(-2.10%) |
Feb 17, 2017 | 1.430 | 1.430 | 1.430 | 0 | +0.05(+3.62%) | |
Feb 16, 2017 | 1.510 | 1.550 | 1.360 | 1.380 | 136,755 | -0.14(-9.21%) |
Feb 15, 2017 | 1.460 | 1.550 | 1.460 | 1.520 | 25,166 | +0.07(+4.83%) |
Feb 14, 2017 | 1.500 | 1.550 | 1.450 | 1.450 | 77,058 | -0.06(-3.97%) |
Feb 13, 2017 | 1.510 | 1.540 | 1.410 | 1.510 | 59,322 | +0.03(+2.03%) |
Feb 10, 2017 | 1.440 | 1.500 | 1.440 | 1.480 | 38,128 | +0.01(+0.68%) |
Feb 09, 2017 | 1.570 | 1.570 | 1.350 | 1.470 | 172,127 | -0.10(-6.37%) |
Feb 08, 2017 | 1.380 | 1.600 | 1.370 | 1.570 | 92,502 | +0.22(+16.30%) |
Feb 07, 2017 | 1.330 | 1.380 | 1.310 | 1.350 | 118,415 | -0.03(-2.17%) |
Feb 06, 2017 | 1.420 | 1.420 | 1.350 | 1.380 | 26,474 | -0.04(-2.82%) |
Feb 03, 2017 | 1.414 | 1.480 | 1.400 | 1.420 | 24,686 | +0.00(+0.00%) |
Feb 02, 2017 | 1.460 | 1.500 | 1.380 | 1.420 | 39,917 | -0.05(-3.40%) |
Feb 01, 2017 | 1.401 | 1.480 | 1.400 | 1.470 | 30,977 | +0.03(+2.08%) |
Jan 31, 2017 | 1.500 | 1.550 | 1.440 | 1.440 | 64,218 | -0.07(-4.64%) |
Jan 30, 2017 | 1.520 | 1.530 | 1.508 | 1.510 | 57,711 | -0.01(-0.66%) |
Jan 27, 2017 | 1.550 | 1.580 | 1.500 | 1.520 | 137,053 | -0.04(-2.56%) |
Jan 26, 2017 | 1.514 | 1.580 | 1.510 | 1.560 | 136,828 | +0.06(+4.00%) |
Jan 25, 2017 | 1.500 | 1.580 | 1.480 | 1.500 | 70,727 | +0.00(+0.00%) |
Jan 24, 2017 | 1.600 | 1.800 | 1.490 | 1.500 | 430,052 | -0.04(-2.60%) |
Jan 23, 2017 | 1.450 | 1.580 | 1.410 | 1.540 | 222,306 | +0.12(+8.45%) |
Jan 20, 2017 | 1.390 | 1.440 | 1.370 | 1.420 | 84,732 | +0.07(+5.19%) |
Jan 19, 2017 | 1.350 | 1.400 | 1.310 | 1.350 | 76,901 | +0.00(+0.00%) |
Jan 18, 2017 | 1.370 | 1.410 | 1.320 | 1.350 | 90,519 | -0.03(-2.17%) |
Jan 17, 2017 | 1.450 | 1.458 | 1.370 | 1.380 | 112,429 | -0.03(-2.13%) |
Jan 13, 2017 | 1.410 | 1.410 | 1.410 | 0 | +0.06(+4.44%) | |
Jan 12, 2017 | 1.340 | 1.450 | 1.270 | 1.350 | 195,369 | +0.01(+0.75%) |
Jan 11, 2017 | 1.260 | 1.350 | 1.250 | 1.340 | 76,241 | +0.09(+7.20%) |
Jan 10, 2017 | 1.270 | 1.270 | 1.230 | 1.250 | 36,619 | -0.02(-1.57%) |
Jan 09, 2017 | 1.250 | 1.300 | 1.190 | 1.270 | 75,027 | +0.02(+1.60%) |
Jan 06, 2017 | 1.260 | 1.272 | 1.190 | 1.250 | 115,586 | -0.03(-2.34%) |
Jan 05, 2017 | 1.320 | 1.320 | 1.250 | 1.280 | 40,957 | -0.01(-0.78%) |
Jan 04, 2017 | 1.330 | 1.330 | 1.262 | 1.290 | 30,109 | -0.03(-2.27%) |