Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.050 | 1.070 | 1.010 | 1.020 | 13,699 | -0.04(-3.37%) |
Mar 30, 2017 | 1.060 | 1.070 | 1.040 | 1.056 | 32,180 | -0.03(-2.95%) |
Mar 29, 2017 | 1.070 | 1.098 | 1.015 | 1.088 | 16,705 | +0.02(+1.65%) |
Mar 28, 2017 | 1.050 | 1.226 | 1.010 | 1.070 | 98,491 | +0.11(+11.46%) |
Mar 27, 2017 | 0.9400 | 0.9685 | 0.9400 | 0.9600 | 2,757 | -0.01(-1.03%) |
Mar 24, 2017 | 0.9000 | 1.003 | 0.9000 | 0.9700 | 32,749 | +0.04(+4.30%) |
Mar 23, 2017 | 1.030 | 1.048 | 0.8510 | 0.9300 | 26,312 | -0.07(-7.00%) |
Mar 22, 2017 | 0.9933 | 1.000 | 0.9400 | 1.000 | 45,570 | -0.02(-1.78%) |
Mar 21, 2017 | 1.020 | 1.040 | 0.9414 | 1.018 | 7,219 | -0.02(-2.11%) |
Mar 20, 2017 | 1.030 | 1.070 | 0.9975 | 1.040 | 10,124 | +0.01(+0.97%) |
Mar 17, 2017 | 1.020 | 1.030 | 0.9900 | 1.030 | 42,637 | +0.01(+0.98%) |
Mar 16, 2017 | 1.020 | 1.050 | 0.9249 | 1.020 | 100,478 | +0.01(+0.99%) |
Mar 15, 2017 | 1.060 | 1.080 | 1.010 | 1.010 | 76,434 | -0.06(-5.61%) |
Mar 14, 2017 | 1.110 | 1.150 | 1.040 | 1.070 | 55,129 | -0.04(-3.60%) |
Mar 13, 2017 | 1.120 | 1.160 | 1.110 | 1.110 | 19,673 | -0.04(-3.48%) |
Mar 10, 2017 | 1.200 | 1.220 | 1.111 | 1.150 | 38,308 | -0.05(-4.17%) |
Mar 09, 2017 | 1.180 | 1.230 | 1.150 | 1.200 | 34,287 | +0.01(+0.84%) |
Mar 08, 2017 | 1.169 | 1.190 | 1.140 | 1.190 | 60,483 | +0.05(+4.39%) |
Mar 07, 2017 | 1.156 | 1.163 | 1.100 | 1.140 | 43,459 | +0.04(+3.64%) |
Mar 06, 2017 | 1.110 | 1.190 | 1.100 | 1.100 | 74,582 | -0.03(-2.65%) |
Mar 03, 2017 | 1.200 | 1.250 | 1.130 | 1.130 | 71,327 | -0.05(-4.24%) |
Mar 02, 2017 | 1.170 | 1.180 | 1.110 | 1.180 | 29,108 | +0.00(+0.00%) |
Mar 01, 2017 | 1.240 | 1.250 | 1.120 | 1.180 | 143,809 | -0.08(-6.35%) |
Feb 28, 2017 | 1.280 | 1.310 | 1.220 | 1.260 | 31,814 | -0.05(-3.82%) |
Feb 27, 2017 | 1.320 | 1.330 | 1.290 | 1.310 | 8,570 | +0.01(+0.77%) |
Feb 24, 2017 | 1.330 | 1.330 | 1.250 | 1.300 | 17,939 | +0.01(+0.78%) |
Feb 23, 2017 | 1.360 | 1.380 | 1.290 | 1.290 | 15,985 | -0.09(-6.52%) |
Feb 22, 2017 | 1.410 | 1.410 | 1.350 | 1.380 | 15,004 | +0.00(+0.00%) |
Feb 21, 2017 | 1.360 | 1.420 | 1.350 | 1.380 | 49,924 | +0.01(+0.73%) |
Feb 17, 2017 | 1.370 | 1.370 | 1.370 | 0 | +0.10(+7.87%) | |
Feb 16, 2017 | 1.263 | 1.279 | 1.250 | 1.270 | 13,910 | -0.01(-0.78%) |
Feb 15, 2017 | 1.290 | 1.290 | 1.260 | 1.280 | 5,052 | -0.01(-0.78%) |
Feb 14, 2017 | 1.290 | 1.300 | 1.240 | 1.290 | 17,686 | +0.00(+0.00%) |
Feb 13, 2017 | 1.350 | 1.358 | 1.260 | 1.290 | 28,106 | -0.06(-4.44%) |
Feb 10, 2017 | 1.320 | 1.360 | 1.290 | 1.350 | 5,037 | +0.00(+0.00%) |
Feb 09, 2017 | 1.300 | 1.350 | 1.250 | 1.350 | 77,536 | +0.04(+3.05%) |
Feb 08, 2017 | 1.323 | 1.340 | 1.300 | 1.310 | 30,802 | -0.03(-2.24%) |
Feb 07, 2017 | 1.340 | 1.340 | 1.340 | 1.340 | 137 | -0.02(-1.37%) |
Feb 06, 2017 | 1.367 | 1.400 | 1.330 | 1.359 | 17,145 | -0.01(-0.83%) |
Feb 03, 2017 | 1.420 | 1.420 | 1.370 | 1.370 | 25,317 | -0.07(-4.86%) |
Feb 02, 2017 | 1.407 | 1.450 | 1.400 | 1.440 | 19,553 | -0.03(-2.04%) |
Feb 01, 2017 | 1.420 | 1.470 | 1.400 | 1.470 | 11,475 | +0.00(+0.00%) |
Jan 31, 2017 | 1.440 | 1.470 | 1.403 | 1.470 | 8,929 | +0.02(+1.38%) |
Jan 30, 2017 | 1.460 | 1.470 | 1.400 | 1.450 | 17,550 | +0.01(+0.47%) |
Jan 27, 2017 | 1.410 | 1.470 | 1.410 | 1.443 | 7,570 | +0.02(+1.63%) |
Jan 26, 2017 | 1.400 | 1.470 | 1.390 | 1.420 | 49,218 | +0.01(+0.71%) |
Jan 25, 2017 | 1.420 | 1.450 | 1.400 | 1.410 | 39,160 | -0.02(-1.40%) |
Jan 24, 2017 | 1.350 | 1.430 | 1.310 | 1.430 | 18,881 | +0.05(+3.62%) |
Jan 23, 2017 | 1.390 | 1.450 | 1.360 | 1.380 | 18,630 | -0.05(-3.50%) |
Jan 20, 2017 | 1.460 | 1.460 | 1.380 | 1.430 | 20,556 | -0.03(-2.05%) |
Jan 19, 2017 | 1.460 | 1.480 | 1.400 | 1.460 | 16,395 | +0.02(+1.39%) |
Jan 18, 2017 | 1.350 | 1.570 | 1.350 | 1.440 | 143,115 | +0.10(+7.46%) |
Jan 17, 2017 | 1.320 | 1.400 | 1.300 | 1.340 | 74,493 | +0.03(+2.29%) |
Jan 13, 2017 | 1.310 | 1.310 | 1.310 | 0 | +0.02(+1.55%) | |
Jan 12, 2017 | 1.320 | 1.380 | 1.280 | 1.290 | 74,034 | -0.05(-3.73%) |
Jan 11, 2017 | 1.310 | 1.350 | 1.260 | 1.340 | 38,334 | +0.05(+3.88%) |
Jan 10, 2017 | 1.351 | 1.380 | 1.265 | 1.290 | 71,704 | +0.02(+1.57%) |
Jan 09, 2017 | 1.320 | 1.420 | 1.240 | 1.270 | 99,231 | -0.02(-1.55%) |
Jan 06, 2017 | 1.250 | 1.410 | 1.250 | 1.290 | 68,175 | -0.01(-0.77%) |
Jan 05, 2017 | 1.250 | 1.330 | 1.250 | 1.300 | 15,149 | +0.01(+0.78%) |
Jan 04, 2017 | 1.280 | 1.310 | 1.250 | 1.290 | 19,863 | -0.01(-0.77%) |