Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 1.120 | 1.120 | 1.120 | 0 | +0.01(+0.90%) | |
May 26, 2017 | 1.100 | 1.120 | 1.068 | 1.110 | 35,196 | +0.01(+0.91%) |
May 25, 2017 | 1.100 | 1.100 | 1.080 | 1.100 | 16,900 | +0.02(+1.85%) |
May 23, 2017 | 1.080 | 1.080 | 1.080 | 0 | -0.01(-0.92%) | |
May 22, 2017 | 1.066 | 1.090 | 1.020 | 1.090 | 9,507 | +0.00(+0.00%) |
May 19, 2017 | 1.057 | 1.090 | 1.057 | 1.090 | 2,493 | +0.03(+2.83%) |
May 18, 2017 | 1.090 | 1.090 | 1.060 | 1.060 | 9,750 | -0.03(-2.75%) |
May 17, 2017 | 1.050 | 1.090 | 1.040 | 1.090 | 20,532 | +0.02(+1.87%) |
May 16, 2017 | 1.058 | 1.070 | 1.058 | 1.070 | 2,000 | -0.01(-0.93%) |
May 15, 2017 | 1.040 | 1.080 | 1.040 | 1.080 | 500 | +0.00(+0.00%) |
May 12, 2017 | 1.094 | 1.094 | 1.080 | 1.080 | 600 | -0.01(-0.92%) |
May 11, 2017 | 1.080 | 1.100 | 1.030 | 1.090 | 11,910 | +0.02(+1.87%) |
May 10, 2017 | 1.060 | 1.100 | 1.020 | 1.070 | 71,500 | -0.01(-0.93%) |
May 09, 2017 | 1.062 | 1.080 | 1.010 | 1.080 | 12,000 | +0.00(+0.00%) |
May 08, 2017 | 1.080 | 1.080 | 1.080 | 1.080 | 4,900 | -0.01(-0.92%) |
May 04, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.01(+0.93%) | |
May 03, 2017 | 1.070 | 1.090 | 1.020 | 1.080 | 14,100 | -0.01(-0.92%) |
May 02, 2017 | 1.050 | 1.090 | 1.050 | 1.090 | 2,450 | +0.01(+0.93%) |
May 01, 2017 | 1.044 | 1.080 | 1.030 | 1.080 | 16,000 | -0.02(-1.82%) |
Apr 28, 2017 | 1.060 | 1.100 | 1.060 | 1.100 | 8,500 | +0.02(+1.85%) |
Apr 27, 2017 | 1.052 | 1.080 | 1.010 | 1.080 | 42,590 | +0.00(+0.28%) |
Apr 26, 2017 | 1.095 | 1.095 | 1.000 | 1.077 | 3,000 | -0.02(-2.09%) |
Apr 25, 2017 | 1.076 | 1.110 | 1.076 | 1.100 | 7,400 | +0.02(+1.85%) |
Apr 24, 2017 | 1.060 | 1.080 | 1.000 | 1.080 | 14,915 | +0.01(+1.31%) |
Apr 19, 2017 | 1.066 | 1.066 | 1.066 | 0 | +0.01(+0.57%) | |
Apr 18, 2017 | 1.070 | 1.090 | 1.060 | 1.060 | 400 | +0.01(+0.95%) |
Apr 17, 2017 | 1.060 | 1.060 | 1.050 | 1.050 | 3,000 | +0.00(+0.00%) |
Apr 13, 2017 | 1.060 | 1.060 | 1.050 | 1.050 | 1,000 | -0.02(-1.87%) |
Apr 12, 2017 | 1.090 | 1.090 | 1.040 | 1.070 | 900 | -0.04(-3.60%) |
Apr 11, 2017 | 1.048 | 1.114 | 1.040 | 1.110 | 17,400 | +0.05(+4.72%) |
Apr 10, 2017 | 1.140 | 1.140 | 1.060 | 1.060 | 800 | -0.08(-7.02%) |
Apr 06, 2017 | 1.140 | 1.140 | 1.140 | 0 | -0.02(-1.72%) | |
Apr 05, 2017 | 1.090 | 1.190 | 1.050 | 1.160 | 340,703 | +0.01(+0.87%) |
Apr 04, 2017 | 1.130 | 1.150 | 1.060 | 1.150 | 24,600 | +0.00(+0.00%) |
Mar 31, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
Mar 30, 2017 | 1.146 | 1.150 | 1.146 | 1.150 | 4,000 | +0.00(+0.00%) |
Mar 28, 2017 | 1.150 | 1.150 | 1.150 | 0 | -0.03(-2.54%) | |
Mar 23, 2017 | 1.180 | 1.180 | 1.180 | 0 | -0.01(-0.84%) | |
Mar 21, 2017 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
Mar 20, 2017 | 1.150 | 1.190 | 1.100 | 1.190 | 19,025 | +0.03(+2.59%) |
Mar 16, 2017 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
Mar 15, 2017 | 1.180 | 1.180 | 1.100 | 1.180 | 26,645 | +0.00(+0.00%) |
Mar 13, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Mar 10, 2017 | 1.150 | 1.160 | 1.150 | 1.160 | 200 | +0.01(+0.87%) |
Mar 02, 2017 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
Mar 01, 2017 | 1.180 | 1.190 | 1.150 | 1.190 | 2,483 | +0.01(+0.85%) |
Feb 28, 2017 | 1.160 | 1.180 | 1.160 | 1.180 | 16,638 | +0.00(+0.00%) |
Feb 27, 2017 | 1.180 | 1.180 | 1.180 | 1.180 | 100 | +0.01(+0.85%) |
Feb 23, 2017 | 1.170 | 1.170 | 1.170 | 0 | +0.05(+4.46%) | |
Feb 21, 2017 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.120 | 1.120 | 1.120 | 0 | -0.04(-3.45%) | |
Feb 15, 2017 | 1.130 | 1.160 | 1.090 | 1.160 | 11,730 | +0.01(+0.87%) |
Feb 14, 2017 | 1.150 | 1.150 | 1.150 | 1.150 | 1,200 | +0.02(+1.77%) |
Feb 13, 2017 | 1.180 | 1.180 | 1.130 | 1.130 | 1,050 | -0.02(-1.34%) |
Feb 10, 2017 | 1.126 | 1.150 | 1.126 | 1.145 | 7,600 | +0.03(+2.27%) |
Feb 07, 2017 | 1.120 | 1.120 | 1.120 | 0 | -0.03(-2.61%) | |
Feb 06, 2017 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 | -0.01(-0.86%) |
Feb 02, 2017 | 1.160 | 1.160 | 1.160 | 800 | +0.01(+0.87%) | |
Jan 31, 2017 | 1.150 | 1.150 | 1.150 | 0 | -0.02(-1.70%) | |
Jan 30, 2017 | 1.120 | 1.170 | 1.110 | 1.170 | 2,200 | +0.06(+5.40%) |
Jan 27, 2017 | 1.126 | 1.126 | 1.110 | 1.110 | 3,120 | -0.08(-6.72%) |
Jan 26, 2017 | 1.140 | 1.190 | 1.140 | 1.190 | 2,133 | +0.00(+0.00%) |
Jan 25, 2017 | 1.170 | 1.190 | 1.150 | 1.190 | 10,301 | +0.01(+0.85%) |
Jan 24, 2017 | 1.150 | 1.180 | 1.150 | 1.180 | 8,100 | +0.03(+2.61%) |
Jan 19, 2017 | 1.150 | 1.150 | 1.150 | 1 | +0.00(+0.00%) | |
Jan 17, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
Jan 13, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Jan 11, 2017 | 1.120 | 1.120 | 1.120 | 0 | -0.03(-2.61%) | |
Jan 10, 2017 | 1.120 | 1.150 | 1.120 | 1.150 | 37,915 | +0.00(+0.00%) |
Jan 03, 2017 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Dec 30, 2016 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
Dec 27, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 1.200 | 1.200 | 1.180 | 1.180 | 16,304 | -0.04(-3.28%) |
Dec 21, 2016 | 1.200 | 1.220 | 1.200 | 1.220 | 6,582 | -0.08(-6.15%) |
Dec 20, 2016 | 1.070 | 1.380 | 1.050 | 1.300 | 82,928 | +0.23(+21.50%) |
Dec 19, 2016 | 1.070 | 1.070 | 1.070 | 1.070 | 192 | -0.05(-4.46%) |
Dec 16, 2016 | 1.176 | 1.190 | 1.050 | 1.120 | 57,437 | -0.06(-5.08%) |
Dec 15, 2016 | 1.130 | 1.180 | 1.030 | 1.180 | 19,526 | +0.03(+2.61%) |
Dec 14, 2016 | 1.060 | 1.150 | 1.020 | 1.150 | 35,910 | -0.03(-2.54%) |
Dec 13, 2016 | 1.160 | 1.180 | 1.160 | 1.180 | 10,279 | +0.01(+0.85%) |
Dec 12, 2016 | 1.050 | 1.170 | 1.000 | 1.170 | 193,400 | -0.01(-0.85%) |
Dec 07, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.04(+3.52%) | |
Dec 06, 2016 | 1.120 | 1.140 | 1.068 | 1.140 | 5,200 | -0.01(-0.88%) |
Dec 05, 2016 | 1.150 | 1.150 | 1.150 | 1.150 | 4,300 | +0.14(+13.86%) |
Nov 30, 2016 | 1.010 | 1.010 | 1.010 | 0 | -0.17(-14.41%) | |
Nov 29, 2016 | 1.180 | 1.180 | 1.180 | 1.180 | 100 | +0.03(+2.61%) |
Nov 25, 2016 | 1.150 | 1.150 | 1.150 | 0 | +0.05(+4.55%) | |
Nov 23, 2016 | 1.100 | 1.100 | 1.100 | 0 | +0.08(+7.84%) | |
Nov 22, 2016 | 1.114 | 1.150 | 1.020 | 1.020 | 8,900 | +0.02(+2.00%) |
Nov 21, 2016 | 1.100 | 1.100 | 1.000 | 1.000 | 300 | -0.19(-15.97%) |
Nov 18, 2016 | 1.010 | 1.190 | 1.010 | 1.190 | 28,280 | +0.04(+3.48%) |
Nov 17, 2016 | 1.124 | 1.150 | 1.124 | 1.150 | 2,304 | +0.03(+2.68%) |
Nov 15, 2016 | 1.120 | 1.120 | 1.120 | 0 | +0.03(+2.75%) | |
Nov 14, 2016 | 1.090 | 1.090 | 1.090 | 1.090 | 1,200 | +0.00(+0.00%) |
Nov 09, 2016 | 1.090 | 1.090 | 1.090 | 0 | +0.01(+0.93%) | |
Nov 07, 2016 | 1.080 | 1.080 | 1.080 | 44 | +0.02(+1.89%) | |
Nov 04, 2016 | 1.010 | 1.060 | 0.9800 | 1.060 | 17,100 | -0.02(-1.85%) |
Nov 02, 2016 | 1.080 | 1.080 | 1.080 | 0 | -0.06(-5.26%) | |
Nov 01, 2016 | 1.124 | 1.180 | 1.124 | 1.140 | 18,600 | -0.03(-2.56%) |
Oct 31, 2016 | 1.084 | 1.170 | 1.084 | 1.170 | 2,500 | +0.07(+6.35%) |
Oct 28, 2016 | 1.100 | 1.100 | 1.100 | 1.100 | 500 | -0.03(-2.65%) |
Oct 26, 2016 | 1.130 | 1.130 | 1.130 | 0 | -0.02(-1.74%) | |
Oct 24, 2016 | 1.150 | 1.150 | 1.150 | 0 | -0.02(-1.71%) | |
Oct 19, 2016 | 1.170 | 1.170 | 1.170 | 0 | +0.02(+1.74%) | |
Oct 18, 2016 | 1.090 | 1.155 | 1.090 | 1.150 | 14,300 | +0.01(+0.88%) |
Oct 17, 2016 | 1.090 | 1.140 | 1.020 | 1.140 | 34,410 | +0.02(+1.79%) |
Oct 14, 2016 | 1.050 | 1.120 | 1.050 | 1.120 | 298,190 | +0.03(+2.74%) |
Oct 11, 2016 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Oct 07, 2016 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Oct 04, 2016 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
Oct 03, 2016 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 1.110 | 1.110 | 1.110 | 1.110 | 5,200 | -0.01(-0.89%) |
Sep 29, 2016 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 1.100 | 1.120 | 1.100 | 1.120 | 28,945 | +0.03(+2.75%) |
Sep 27, 2016 | 1.090 | 1.090 | 1.090 | 1.090 | 2,500 | +0.00(+0.00%) |
Sep 22, 2016 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Sep 21, 2016 | 1.080 | 1.090 | 1.050 | 1.090 | 275,500 | +0.01(+0.93%) |
Sep 20, 2016 | 1.000 | 1.080 | 0.9500 | 1.080 | 75,223 | +0.07(+6.93%) |
Sep 12, 2016 | 1.010 | 1.010 | 1.010 | 0 | -0.06(-5.61%) | |
Sep 09, 2016 | 1.070 | 1.070 | 1.070 | 1.070 | 975 | +0.00(+0.00%) |
Sep 07, 2016 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.01%) | |
Sep 06, 2016 | 1.050 | 1.070 | 1.050 | 1.070 | 17,103 | +0.02(+1.90%) |
Sep 02, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.01(+0.96%) | |
Sep 01, 2016 | 0.9500 | 1.060 | 0.9500 | 1.040 | 65,248 | -0.01(-0.95%) |
Aug 31, 2016 | 0.9999 | 1.060 | 0.9999 | 1.050 | 91,350 | +0.00(+0.00%) |
Aug 30, 2016 | 1.000 | 1.065 | 0.9999 | 1.050 | 26,400 | -0.03(-2.78%) |
Aug 26, 2016 | 1.080 | 1.080 | 1.080 | 0 | +0.02(+1.89%) | |
Aug 25, 2016 | 1.070 | 1.070 | 1.060 | 1.060 | 300 | +0.01(+0.95%) |
Aug 24, 2016 | 1.010 | 1.050 | 1.000 | 1.050 | 132,098 | +0.04(+3.96%) |
Aug 23, 2016 | 0.9410 | 1.050 | 0.9410 | 1.010 | 45,300 | +0.05(+4.90%) |
Aug 22, 2016 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | 200 | -0.08(-7.41%) |
Aug 19, 2016 | 0.9799 | 1.040 | 0.9799 | 1.040 | 38,200 | +0.04(+3.99%) |
Aug 18, 2016 | 0.9499 | 1.010 | 0.9499 | 1.000 | 45,934 | +0.02(+1.56%) |
Aug 12, 2016 | 0.9846 | 0.9846 | 0.9846 | 0 | +0.04(+4.63%) | |
Aug 11, 2016 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 1,000 | -0.06(-5.90%) |
Aug 10, 2016 | 1.000 | 1.000 | 1.000 | 1.000 | 1,055 | +0.01(+1.01%) |
Aug 05, 2016 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.04(+4.21%) | |
Aug 04, 2016 | 0.9100 | 0.9500 | 0.9099 | 0.9500 | 172,920 | +0.04(+4.40%) |
Aug 03, 2016 | 0.9100 | 0.9100 | 0.8800 | 0.9100 | 50,364 | +0.03(+3.41%) |
Aug 02, 2016 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 21,900 | -0.02(-2.22%) |
Aug 01, 2016 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,244 | +0.00(+0.01%) |
Jul 29, 2016 | 0.8999 | 0.9100 | 0.8999 | 0.8999 | 73,800 | +0.06(+7.51%) |
Jul 28, 2016 | 0.8300 | 0.8370 | 0.8300 | 0.8370 | 7,000 | -0.03(-3.79%) |
Jul 27, 2016 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,000 | +0.00(+0.00%) |
Jul 26, 2016 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | +0.00(+0.00%) |
Jul 25, 2016 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 2,000 | -0.01(-1.14%) |
Jul 22, 2016 | 0.8940 | 0.9031 | 0.8800 | 0.8800 | 8,100 | -0.03(-3.30%) |
Jul 21, 2016 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,600 | +0.00(+0.00%) |
Jul 20, 2016 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 1,000 | +0.01(+1.11%) |
Jul 19, 2016 | 0.9000 | 0.9115 | 0.9000 | 0.9000 | 51,300 | -0.06(-6.25%) |
Jul 15, 2016 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.01(+1.06%) | |
Jul 14, 2016 | 0.8500 | 0.9900 | 0.8499 | 0.9499 | 38,900 | +0.00(+0.52%) |
Jul 13, 2016 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 1,000 | +0.04(+4.42%) |
Jul 12, 2016 | 0.9250 | 0.9600 | 0.9000 | 0.9050 | 51,000 | -0.02(-1.63%) |
Jul 11, 2016 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 | +0.02(+2.22%) |
Jul 08, 2016 | 0.8500 | 0.9000 | 0.8000 | 0.9000 | 99,800 | +0.05(+5.87%) |
Jul 05, 2016 | 0.8500 | 0.8501 | 0.8500 | 0.8501 | 2,000 | -0.06(-6.57%) |
Jun 30, 2016 | 0.9099 | 0.9099 | 0.9099 | 0 | +0.01(+1.11%) | |
Jun 29, 2016 | 0.8500 | 0.9000 | 0.8500 | 0.8999 | 21,400 | +0.01(+1.11%) |
Jun 27, 2016 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.01(+1.14%) | |
Jun 24, 2016 | 0.8120 | 0.9500 | 0.8120 | 0.8800 | 16,100 | -0.12(-12.00%) |
Jun 23, 2016 | 0.8800 | 1.000 | 0.8500 | 1.000 | 5,200 | +0.00(+0.00%) |
Jun 20, 2016 | 1.000 | 1.000 | 1.000 | 0 | +0.01(+1.01%) | |
Jun 13, 2016 | 0.9900 | 0.9900 | 0.9900 | 110 | +0.01(+1.02%) | |
Jun 07, 2016 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.02(-2.00%) | |
Jun 06, 2016 | 1.000 | 1.000 | 1.000 | 1.000 | 300 | +0.08(+8.71%) |
Jun 03, 2016 | 0.9200 | 0.9200 | 0.9199 | 0.9199 | 2,000 | +0.02(+2.21%) |
Jun 02, 2016 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 300 | -0.01(-0.66%) |