Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.040 | 1.050 | 1.010 | 1.020 | 280,260 | -0.03(-2.86%) |
Mar 30, 2017 | 1.070 | 1.070 | 1.030 | 1.050 | 191,164 | -0.01(-0.94%) |
Mar 29, 2017 | 1.060 | 1.110 | 1.005 | 1.060 | 637,255 | -0.04(-3.50%) |
Mar 28, 2017 | 1.130 | 1.149 | 1.090 | 1.098 | 370,748 | -0.05(-4.49%) |
Mar 27, 2017 | 1.140 | 1.150 | 1.110 | 1.150 | 101,745 | +0.01(+0.88%) |
Mar 24, 2017 | 1.130 | 1.140 | 1.110 | 1.140 | 69,761 | +0.01(+0.88%) |
Mar 23, 2017 | 1.120 | 1.150 | 1.100 | 1.130 | 172,546 | +0.01(+0.89%) |
Mar 22, 2017 | 1.100 | 1.140 | 1.100 | 1.120 | 221,576 | -0.01(-0.88%) |
Mar 21, 2017 | 1.170 | 1.170 | 1.100 | 1.130 | 361,848 | -0.03(-2.59%) |
Mar 20, 2017 | 1.190 | 1.240 | 1.150 | 1.160 | 216,510 | -0.02(-1.69%) |
Mar 17, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 123,595 | +0.00(+0.00%) |
Mar 16, 2017 | 1.240 | 1.240 | 1.160 | 1.180 | 209,356 | +0.00(+0.00%) |
Mar 15, 2017 | 1.160 | 1.180 | 1.130 | 1.180 | 445,356 | +0.02(+1.72%) |
Mar 14, 2017 | 1.370 | 1.370 | 1.110 | 1.160 | 1,738,228 | -0.14(-10.77%) |
Mar 13, 2017 | 1.200 | 1.350 | 1.190 | 1.300 | 2,195,258 | +0.11(+9.24%) |
Mar 10, 2017 | 1.140 | 1.270 | 1.120 | 1.190 | 1,364,552 | +0.05(+4.39%) |
Mar 09, 2017 | 1.120 | 1.150 | 1.120 | 1.140 | 117,682 | +0.02(+1.79%) |
Mar 08, 2017 | 1.150 | 1.210 | 1.110 | 1.120 | 671,557 | -0.03(-2.61%) |
Mar 07, 2017 | 1.150 | 1.150 | 1.112 | 1.150 | 92,622 | +0.01(+0.88%) |
Mar 06, 2017 | 1.160 | 1.160 | 1.120 | 1.140 | 101,410 | +0.01(+0.88%) |
Mar 03, 2017 | 1.140 | 1.150 | 1.110 | 1.130 | 97,159 | -0.02(-1.74%) |
Mar 02, 2017 | 1.150 | 1.150 | 1.100 | 1.150 | 151,688 | +0.04(+3.45%) |
Mar 01, 2017 | 1.160 | 1.160 | 1.100 | 1.112 | 69,648 | -0.03(-2.48%) |
Feb 28, 2017 | 1.110 | 1.160 | 1.110 | 1.140 | 154,173 | +0.03(+2.70%) |
Feb 27, 2017 | 1.100 | 1.140 | 1.090 | 1.110 | 113,119 | +0.00(+0.00%) |
Feb 24, 2017 | 1.130 | 1.130 | 1.100 | 1.110 | 173,306 | -0.02(-1.77%) |
Feb 23, 2017 | 1.140 | 1.150 | 1.120 | 1.130 | 158,402 | -0.02(-1.74%) |
Feb 22, 2017 | 1.250 | 1.250 | 1.150 | 1.150 | 260,155 | -0.03(-2.54%) |
Feb 21, 2017 | 1.130 | 1.180 | 1.130 | 1.180 | 164,308 | +0.05(+4.42%) |
Feb 17, 2017 | 1.130 | 1.130 | 1.130 | 0 | -0.04(-3.42%) | |
Feb 16, 2017 | 1.170 | 1.170 | 1.120 | 1.170 | 147,554 | +0.00(+0.00%) |
Feb 15, 2017 | 1.180 | 1.220 | 1.125 | 1.170 | 233,423 | -0.03(-2.50%) |
Feb 14, 2017 | 1.250 | 1.250 | 1.160 | 1.200 | 293,576 | -0.03(-2.44%) |
Feb 13, 2017 | 1.180 | 1.290 | 1.180 | 1.230 | 677,858 | +0.06(+5.13%) |
Feb 10, 2017 | 1.130 | 1.220 | 1.080 | 1.170 | 1,268,612 | +0.07(+6.36%) |
Feb 09, 2017 | 1.000 | 1.110 | 0.9861 | 1.100 | 1,299,476 | +0.10(+10.00%) |
Feb 08, 2017 | 1.030 | 1.040 | 0.9925 | 1.000 | 339,401 | -0.02(-1.96%) |
Feb 07, 2017 | 1.040 | 1.040 | 1.000 | 1.020 | 256,411 | -0.01(-0.97%) |
Feb 06, 2017 | 1.020 | 1.070 | 1.000 | 1.030 | 789,017 | +0.03(+3.00%) |
Feb 03, 2017 | 0.9900 | 1.020 | 0.9900 | 1.000 | 195,113 | +0.01(+0.60%) |
Feb 02, 2017 | 1.010 | 1.020 | 0.9800 | 0.9940 | 260,052 | -0.01(-0.60%) |
Feb 01, 2017 | 1.000 | 1.050 | 0.9800 | 1.000 | 901,232 | +0.00(+0.00%) |
Jan 31, 2017 | 0.9900 | 1.009 | 0.9700 | 1.000 | 168,780 | +0.00(+0.00%) |
Jan 30, 2017 | 1.050 | 1.050 | 0.9900 | 1.000 | 170,971 | -0.04(-3.85%) |
Jan 27, 2017 | 1.050 | 1.050 | 1.010 | 1.040 | 225,252 | +0.02(+1.96%) |
Jan 26, 2017 | 0.9730 | 1.050 | 0.9600 | 1.020 | 505,662 | +0.04(+3.76%) |
Jan 25, 2017 | 0.9800 | 1.000 | 0.9710 | 0.9830 | 186,847 | -0.02(-1.69%) |
Jan 24, 2017 | 1.050 | 1.060 | 0.9710 | 0.9999 | 519,855 | -0.07(-6.55%) |
Jan 23, 2017 | 0.9800 | 1.100 | 0.9123 | 1.070 | 2,233,895 | -0.24(-18.32%) |
Jan 20, 2017 | 1.300 | 1.430 | 1.280 | 1.310 | 850,773 | +0.03(+2.34%) |
Jan 19, 2017 | 1.180 | 1.300 | 1.170 | 1.280 | 485,482 | +0.09(+7.56%) |
Jan 18, 2017 | 1.150 | 1.200 | 1.130 | 1.190 | 299,144 | +0.04(+3.48%) |
Jan 17, 2017 | 1.210 | 1.210 | 1.120 | 1.150 | 288,440 | +0.01(+0.88%) |
Jan 13, 2017 | 1.140 | 1.140 | 1.140 | 0 | -0.11(-8.80%) | |
Jan 12, 2017 | 1.200 | 1.270 | 1.170 | 1.250 | 425,894 | +0.09(+7.76%) |
Jan 11, 2017 | 1.200 | 1.250 | 1.140 | 1.160 | 499,304 | -0.09(-7.20%) |
Jan 10, 2017 | 1.270 | 1.310 | 1.200 | 1.250 | 451,715 | -0.01(-0.79%) |
Jan 09, 2017 | 1.330 | 1.350 | 1.230 | 1.260 | 467,494 | -0.06(-4.55%) |
Jan 06, 2017 | 1.310 | 1.340 | 1.250 | 1.320 | 251,479 | +0.03(+2.33%) |
Jan 05, 2017 | 1.350 | 1.380 | 1.240 | 1.290 | 398,655 | -0.03(-2.27%) |
Jan 04, 2017 | 1.370 | 1.370 | 1.280 | 1.320 | 186,683 | -0.03(-2.22%) |