Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.190 | 1.200 | 1.150 | 1.170 | 71,052 | +0.00(+0.00%) |
Mar 30, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 26,549 | -0.04(-3.31%) |
Mar 29, 2017 | 1.180 | 1.210 | 1.140 | 1.210 | 112,107 | +0.02(+1.68%) |
Mar 28, 2017 | 1.190 | 1.230 | 1.160 | 1.190 | 73,483 | -0.01(-0.83%) |
Mar 27, 2017 | 1.150 | 1.200 | 1.150 | 1.200 | 38,332 | +0.03(+2.56%) |
Mar 24, 2017 | 1.150 | 1.170 | 1.150 | 1.170 | 77,326 | +0.02(+1.74%) |
Mar 23, 2017 | 1.120 | 1.190 | 1.090 | 1.150 | 29,165 | +0.01(+0.88%) |
Mar 22, 2017 | 1.130 | 1.160 | 1.130 | 1.140 | 42,172 | +0.00(+0.00%) |
Mar 21, 2017 | 1.160 | 1.170 | 1.110 | 1.140 | 44,045 | -0.03(-2.56%) |
Mar 20, 2017 | 1.210 | 1.230 | 1.180 | 1.170 | 58,041 | -0.02(-1.68%) |
Mar 17, 2017 | 1.190 | 1.230 | 1.140 | 1.190 | 208,934 | +0.00(+0.00%) |
Mar 16, 2017 | 1.010 | 1.230 | 1.010 | 1.190 | 603,123 | +0.18(+17.82%) |
Mar 15, 2017 | 1.050 | 1.100 | 0.9820 | 1.010 | 923,169 | -0.03(-2.88%) |
Mar 14, 2017 | 1.070 | 1.092 | 1.010 | 1.040 | 720,921 | -0.06(-5.45%) |
Mar 13, 2017 | 1.180 | 1.200 | 1.080 | 1.100 | 331,434 | -0.08(-6.78%) |
Mar 10, 2017 | 1.260 | 1.270 | 1.160 | 1.180 | 332,325 | -0.09(-7.04%) |
Mar 09, 2017 | 1.270 | 1.280 | 1.260 | 1.269 | 7,602 | -0.00(-0.06%) |
Mar 08, 2017 | 1.280 | 1.280 | 1.266 | 1.270 | 21,193 | +0.01(+0.79%) |
Mar 07, 2017 | 1.260 | 1.280 | 1.260 | 1.260 | 162,629 | -0.01(-0.79%) |
Mar 06, 2017 | 1.270 | 1.290 | 1.260 | 1.270 | 56,153 | -0.01(-0.78%) |
Mar 03, 2017 | 1.280 | 1.290 | 1.260 | 1.280 | 32,299 | +0.02(+1.59%) |
Mar 02, 2017 | 1.280 | 1.290 | 1.260 | 1.260 | 38,769 | -0.03(-2.33%) |
Mar 01, 2017 | 1.280 | 1.300 | 1.280 | 1.290 | 37,957 | +0.01(+0.78%) |
Feb 28, 2017 | 1.290 | 1.300 | 1.280 | 1.280 | 68,100 | -0.02(-1.54%) |
Feb 27, 2017 | 1.310 | 1.340 | 1.280 | 1.300 | 168,045 | -0.01(-0.76%) |
Feb 24, 2017 | 1.290 | 1.320 | 1.280 | 1.310 | 116,260 | +0.00(+0.00%) |
Feb 23, 2017 | 1.340 | 1.350 | 1.290 | 1.310 | 91,227 | -0.01(-0.76%) |
Feb 22, 2017 | 1.320 | 1.340 | 1.300 | 1.320 | 113,225 | +0.01(+0.76%) |
Feb 21, 2017 | 1.290 | 1.340 | 1.280 | 1.310 | 114,500 | +0.01(+0.77%) |
Feb 17, 2017 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Feb 16, 2017 | 1.280 | 1.330 | 1.280 | 1.290 | 178,345 | +0.01(+0.78%) |
Feb 15, 2017 | 1.300 | 1.310 | 1.260 | 1.280 | 261,954 | -0.02(-1.54%) |
Feb 14, 2017 | 1.300 | 1.330 | 1.260 | 1.300 | 406,918 | +0.01(+0.78%) |
Feb 13, 2017 | 1.260 | 1.300 | 1.260 | 1.290 | 288,894 | +0.03(+2.38%) |
Feb 10, 2017 | 1.450 | 1.450 | 1.250 | 1.260 | 1,337,904 | -0.34(-21.25%) |
Feb 09, 2017 | 1.550 | 1.610 | 1.540 | 1.600 | 231,701 | +0.04(+2.56%) |
Feb 08, 2017 | 1.540 | 1.560 | 1.510 | 1.560 | 111,292 | +0.03(+1.96%) |
Feb 07, 2017 | 1.550 | 1.570 | 1.510 | 1.530 | 30,173 | -0.02(-1.29%) |
Feb 06, 2017 | 1.550 | 1.570 | 1.530 | 1.550 | 47,605 | +0.01(+0.65%) |
Feb 03, 2017 | 1.540 | 1.580 | 1.540 | 1.540 | 15,292 | -0.01(-0.65%) |
Feb 02, 2017 | 1.520 | 1.550 | 1.500 | 1.550 | 27,085 | +0.03(+1.97%) |
Feb 01, 2017 | 1.490 | 1.530 | 1.480 | 1.520 | 70,499 | +0.05(+3.40%) |
Jan 31, 2017 | 1.470 | 1.472 | 1.450 | 1.470 | 21,650 | +0.00(+0.00%) |
Jan 30, 2017 | 1.510 | 1.510 | 1.470 | 1.470 | 50,432 | -0.05(-3.29%) |
Jan 27, 2017 | 1.510 | 1.550 | 1.490 | 1.520 | 30,869 | +0.01(+0.90%) |
Jan 26, 2017 | 1.500 | 1.520 | 1.490 | 1.506 | 65,128 | +0.01(+0.43%) |
Jan 25, 2017 | 1.550 | 1.570 | 1.460 | 1.500 | 124,428 | -0.02(-1.32%) |
Jan 24, 2017 | 1.540 | 1.560 | 1.510 | 1.520 | 41,377 | -0.03(-1.94%) |
Jan 23, 2017 | 1.580 | 1.581 | 1.530 | 1.550 | 21,633 | -0.03(-1.90%) |
Jan 20, 2017 | 1.580 | 1.630 | 1.520 | 1.580 | 40,097 | +0.00(+0.00%) |
Jan 19, 2017 | 1.580 | 1.590 | 1.560 | 1.580 | 80,859 | -0.01(-0.63%) |
Jan 18, 2017 | 1.580 | 1.630 | 1.560 | 1.590 | 96,803 | +0.00(+0.00%) |
Jan 17, 2017 | 1.600 | 1.620 | 1.560 | 1.590 | 89,875 | -0.01(-0.63%) |
Jan 13, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
Jan 12, 2017 | 1.550 | 1.580 | 1.510 | 1.560 | 93,464 | +0.01(+0.65%) |
Jan 11, 2017 | 1.490 | 1.570 | 1.490 | 1.550 | 56,066 | +0.01(+0.65%) |
Jan 10, 2017 | 1.540 | 1.580 | 1.510 | 1.540 | 53,820 | +0.00(+0.00%) |
Jan 09, 2017 | 1.530 | 1.570 | 1.496 | 1.540 | 79,970 | +0.00(+0.00%) |
Jan 06, 2017 | 1.590 | 1.590 | 1.500 | 1.540 | 112,262 | -0.04(-2.53%) |
Jan 05, 2017 | 1.590 | 1.610 | 1.550 | 1.580 | 106,882 | -0.02(-1.25%) |
Jan 04, 2017 | 1.640 | 1.640 | 1.570 | 1.600 | 117,364 | -0.04(-2.44%) |