Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.400 | 1.428 | 1.400 | 1.420 | 6,897 | +0.01(+0.71%) |
Apr 27, 2017 | 1.440 | 1.440 | 1.382 | 1.410 | 102,084 | +0.01(+0.71%) |
Apr 26, 2017 | 1.410 | 1.460 | 1.400 | 1.400 | 132,385 | -0.03(-2.10%) |
Apr 25, 2017 | 1.450 | 1.420 | 1.430 | 16,416 | +0.01(+0.70%) | |
Apr 24, 2017 | 1.420 | 1.450 | 1.401 | 1.420 | 23,459 | +0.00(+0.00%) |
Apr 21, 2017 | 1.400 | 1.434 | 1.380 | 1.420 | 33,451 | +0.00(+0.00%) |
Apr 20, 2017 | 1.450 | 1.450 | 1.380 | 1.420 | 44,378 | -0.06(-4.05%) |
Apr 19, 2017 | 1.450 | 1.599 | 1.400 | 1.480 | 100,930 | +0.05(+3.50%) |
Apr 18, 2017 | 1.450 | 1.480 | 1.390 | 1.430 | 156,668 | +0.00(+0.00%) |
Apr 17, 2017 | 1.250 | 1.520 | 1.250 | 1.430 | 239,313 | +0.12(+9.29%) |
Apr 13, 2017 | 1.170 | 1.360 | 1.170 | 1.308 | 821,719 | +0.16(+14.20%) |
Apr 12, 2017 | 1.090 | 1.180 | 1.000 | 1.146 | 544,176 | +0.09(+8.08%) |
Apr 11, 2017 | 1.180 | 1.180 | 1.000 | 1.060 | 166,600 | +0.03(+3.17%) |
Apr 10, 2017 | 1.015 | 1.081 | 0.9857 | 1.027 | 92,187 | +0.05(+5.35%) |
Apr 07, 2017 | 0.9800 | 1.000 | 0.9752 | 0.9752 | 10,781 | -0.02(-2.14%) |
Apr 06, 2017 | 1.000 | 1.000 | 0.9800 | 0.9965 | 36,242 | -0.01(-1.34%) |
Apr 05, 2017 | 1.050 | 1.070 | 1.000 | 1.010 | 25,926 | -0.03(-2.88%) |
Apr 04, 2017 | 1.080 | 1.099 | 1.010 | 1.040 | 32,129 | -0.02(-1.89%) |
Apr 03, 2017 | 1.050 | 1.077 | 1.030 | 1.060 | 35,948 | +0.04(+3.92%) |
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%) |