Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.000 | 1.004 | 0.9799 | 0.9900 | 58,869 | -0.01(-1.00%) |
Apr 27, 2017 | 1.000 | 1.030 | 1.000 | 1.000 | 32,806 | -0.01(-0.99%) |
Apr 26, 2017 | 1.020 | 1.030 | 0.9900 | 1.010 | 86,126 | -0.01(-0.98%) |
Apr 25, 2017 | 1.030 | 1.030 | 0.9595 | 1.020 | 66,881 | +0.03(+3.03%) |
Apr 24, 2017 | 0.9900 | 1.040 | 0.9550 | 0.9900 | 44,300 | -0.01(-1.00%) |
Apr 21, 2017 | 1.030 | 1.030 | 1.000 | 1.000 | 13,536 | -0.01(-0.99%) |
Apr 20, 2017 | 1.000 | 1.030 | 0.9501 | 1.010 | 18,977 | +0.01(+1.00%) |
Apr 19, 2017 | 0.9600 | 1.060 | 0.9500 | 1.000 | 48,427 | +0.04(+4.17%) |
Apr 18, 2017 | 1.030 | 1.045 | 0.9600 | 0.9600 | 147,752 | -0.09(-8.57%) |
Apr 17, 2017 | 1.047 | 1.100 | 1.020 | 1.050 | 78,291 | -0.04(-3.67%) |
Apr 13, 2017 | 1.030 | 1.090 | 1.030 | 1.090 | 38,805 | +0.01(+0.93%) |
Apr 12, 2017 | 1.130 | 1.130 | 1.040 | 1.080 | 133,431 | -0.02(-1.82%) |
Apr 11, 2017 | 1.030 | 1.120 | 1.020 | 1.100 | 453,392 | +0.09(+8.91%) |
Apr 10, 2017 | 0.9418 | 1.020 | 0.9418 | 1.010 | 109,941 | +0.05(+5.22%) |
Apr 07, 2017 | 0.9811 | 0.9900 | 0.9500 | 0.9599 | 190,298 | -0.03(-3.04%) |
Apr 06, 2017 | 0.9333 | 1.000 | 0.9333 | 0.9900 | 103,844 | +0.05(+5.32%) |
Apr 05, 2017 | 0.9464 | 1.000 | 0.9225 | 0.9400 | 225,258 | -0.01(-1.05%) |
Apr 04, 2017 | 1.000 | 1.000 | 0.9300 | 0.9500 | 583,566 | -0.06(-5.94%) |
Apr 03, 2017 | 1.050 | 1.050 | 1.000 | 1.010 | 203,653 | -0.05(-4.72%) |
Mar 31, 2017 | 1.050 | 1.080 | 1.040 | 1.060 | 29,447 | -0.01(-0.93%) |
Mar 30, 2017 | 1.090 | 1.090 | 1.030 | 1.070 | 87,986 | -0.02(-1.83%) |
Mar 29, 2017 | 1.050 | 1.100 | 1.050 | 1.090 | 181,653 | +0.04(+3.81%) |
Mar 28, 2017 | 1.100 | 1.100 | 1.050 | 1.050 | 186,990 | -0.05(-4.55%) |
Mar 27, 2017 | 1.000 | 1.160 | 0.9810 | 1.100 | 894,956 | -0.04(-3.51%) |
Mar 24, 2017 | 1.190 | 1.190 | 1.130 | 1.140 | 383,391 | -0.05(-4.20%) |
Mar 23, 2017 | 1.190 | 1.200 | 1.180 | 1.190 | 125,632 | +0.01(+0.85%) |
Mar 22, 2017 | 1.170 | 1.190 | 1.170 | 1.180 | 84,647 | +0.00(+0.00%) |
Mar 21, 2017 | 1.190 | 1.210 | 1.170 | 1.180 | 184,590 | -0.04(-3.28%) |
Mar 20, 2017 | 1.220 | 1.220 | 1.200 | 1.220 | 49,322 | +0.00(+0.00%) |
Mar 17, 2017 | 1.220 | 1.240 | 1.200 | 1.220 | 69,444 | +0.00(+0.00%) |
Mar 16, 2017 | 1.210 | 1.230 | 1.210 | 1.220 | 32,152 | +0.00(+0.00%) |
Mar 15, 2017 | 1.220 | 1.240 | 1.191 | 1.220 | 114,638 | +0.01(+0.83%) |
Mar 14, 2017 | 1.210 | 1.220 | 1.190 | 1.210 | 103,268 | -0.01(-0.82%) |
Mar 13, 2017 | 1.200 | 1.240 | 1.200 | 1.220 | 36,208 | +0.01(+0.83%) |
Mar 10, 2017 | 1.230 | 1.300 | 1.210 | 1.210 | 95,477 | -0.04(-3.20%) |
Mar 09, 2017 | 1.250 | 1.270 | 1.235 | 1.250 | 53,324 | +0.01(+0.81%) |
Mar 08, 2017 | 1.210 | 1.300 | 1.200 | 1.240 | 145,020 | +0.03(+2.48%) |
Mar 07, 2017 | 1.200 | 1.250 | 1.200 | 1.210 | 154,283 | -0.03(-2.42%) |
Mar 06, 2017 | 1.250 | 1.270 | 1.200 | 1.240 | 186,136 | -0.02(-1.59%) |
Mar 03, 2017 | 1.270 | 1.300 | 1.250 | 1.260 | 67,499 | -0.03(-2.33%) |
Mar 02, 2017 | 1.310 | 1.310 | 1.250 | 1.290 | 129,770 | -0.01(-0.77%) |
Mar 01, 2017 | 1.280 | 1.310 | 1.230 | 1.300 | 184,018 | +0.02(+1.56%) |
Feb 28, 2017 | 1.250 | 1.300 | 1.240 | 1.280 | 87,658 | +0.01(+0.79%) |
Feb 27, 2017 | 1.260 | 1.280 | 1.210 | 1.270 | 201,754 | +0.01(+0.79%) |
Feb 24, 2017 | 1.240 | 1.290 | 1.220 | 1.260 | 91,935 | -0.01(-0.79%) |
Feb 23, 2017 | 1.300 | 1.310 | 1.236 | 1.270 | 121,644 | -0.04(-3.05%) |
Feb 22, 2017 | 1.270 | 1.330 | 1.220 | 1.310 | 337,633 | +0.02(+1.55%) |
Feb 21, 2017 | 1.260 | 1.290 | 1.220 | 1.290 | 774,239 | +0.09(+7.50%) |
Feb 17, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.27(-18.37%) | |
Feb 16, 2017 | 1.533 | 1.540 | 1.450 | 1.470 | 101,655 | -0.07(-4.55%) |
Feb 15, 2017 | 1.460 | 1.540 | 1.455 | 1.540 | 169,253 | +0.09(+6.21%) |
Feb 14, 2017 | 1.400 | 1.460 | 1.377 | 1.450 | 101,773 | +0.04(+2.84%) |
Feb 13, 2017 | 1.400 | 1.430 | 1.320 | 1.410 | 181,154 | +0.02(+1.44%) |
Feb 10, 2017 | 1.390 | 1.420 | 1.370 | 1.390 | 68,177 | +0.01(+0.72%) |
Feb 09, 2017 | 1.340 | 1.400 | 1.320 | 1.380 | 73,296 | +0.03(+2.22%) |
Feb 08, 2017 | 1.360 | 1.370 | 1.340 | 1.350 | 274,318 | -0.02(-1.46%) |
Feb 07, 2017 | 1.360 | 1.390 | 1.340 | 1.370 | 265,049 | +0.01(+0.74%) |
Feb 06, 2017 | 1.360 | 1.380 | 1.350 | 1.360 | 100,933 | +0.01(+0.74%) |
Feb 03, 2017 | 1.400 | 1.400 | 1.291 | 1.350 | 203,407 | -0.03(-2.17%) |
Feb 02, 2017 | 1.420 | 1.420 | 1.340 | 1.380 | 271,681 | -0.02(-1.43%) |