Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.050 | 1.050 | 1.000 | 1.040 | 43,534 | +0.04(+4.00%) |
Mar 30, 2017 | 1.030 | 1.050 | 1.000 | 1.000 | 11,197 | -0.03(-2.91%) |
Mar 29, 2017 | 1.080 | 1.080 | 0.9900 | 1.030 | 32,406 | +0.02(+1.98%) |
Mar 28, 2017 | 1.010 | 1.070 | 0.9300 | 1.010 | 51,957 | +0.00(+0.00%) |
Mar 27, 2017 | 1.020 | 1.020 | 1.000 | 1.010 | 11,397 | -0.01(-0.98%) |
Mar 24, 2017 | 1.040 | 1.050 | 1.010 | 1.020 | 10,342 | -0.05(-4.67%) |
Mar 23, 2017 | 1.020 | 1.070 | 1.010 | 1.070 | 20,161 | +0.02(+1.90%) |
Mar 22, 2017 | 1.050 | 1.070 | 1.050 | 1.050 | 2,170 | -0.00(-0.01%) |
Mar 21, 2017 | 1.050 | 1.140 | 1.050 | 1.050 | 26,638 | -0.01(-0.93%) |
Mar 20, 2017 | 1.050 | 1.100 | 1.022 | 1.060 | 23,940 | +0.01(+0.95%) |
Mar 17, 2017 | 1.020 | 1.072 | 1.000 | 1.050 | 13,264 | +0.01(+0.96%) |
Mar 16, 2017 | 1.050 | 1.090 | 1.020 | 1.040 | 22,281 | -0.04(-3.70%) |
Mar 15, 2017 | 1.020 | 1.080 | 1.010 | 1.080 | 19,040 | +0.05(+4.85%) |
Mar 14, 2017 | 1.040 | 1.040 | 1.010 | 1.030 | 11,889 | +0.00(+0.00%) |
Mar 13, 2017 | 1.100 | 1.100 | 1.020 | 1.030 | 2,462 | -0.02(-1.90%) |
Mar 10, 2017 | 1.090 | 1.090 | 1.000 | 1.050 | 18,116 | +0.01(+0.96%) |
Mar 09, 2017 | 1.060 | 1.060 | 1.000 | 1.040 | 19,951 | -0.01(-1.42%) |
Mar 08, 2017 | 1.020 | 1.056 | 0.9800 | 1.055 | 24,307 | +0.03(+3.05%) |
Mar 07, 2017 | 1.000 | 1.100 | 0.8900 | 1.024 | 91,033 | +0.04(+3.62%) |
Mar 06, 2017 | 1.040 | 1.040 | 0.9800 | 0.9880 | 82,037 | -0.03(-3.14%) |
Mar 03, 2017 | 1.040 | 1.040 | 1.010 | 1.020 | 13,668 | -0.02(-1.92%) |
Mar 02, 2017 | 1.030 | 1.065 | 1.030 | 1.040 | 3,077 | +0.01(+0.97%) |
Mar 01, 2017 | 1.030 | 1.031 | 1.030 | 1.030 | 5,833 | -0.02(-1.90%) |
Feb 28, 2017 | 1.080 | 1.080 | 1.050 | 1.050 | 8,580 | +0.01(+0.96%) |
Feb 27, 2017 | 1.080 | 1.080 | 1.040 | 1.040 | 15,663 | -0.03(-2.80%) |
Feb 24, 2017 | 1.040 | 1.090 | 1.040 | 1.070 | 18,655 | +0.04(+3.88%) |
Feb 23, 2017 | 1.069 | 1.070 | 1.020 | 1.030 | 33,569 | -0.04(-3.74%) |
Feb 22, 2017 | 1.090 | 1.138 | 1.060 | 1.070 | 21,913 | -0.03(-2.73%) |
Feb 21, 2017 | 1.131 | 1.163 | 1.090 | 1.100 | 22,597 | -0.03(-2.65%) |
Feb 17, 2017 | 1.130 | 1.130 | 1.130 | 0 | -0.04(-3.42%) | |
Feb 16, 2017 | 1.150 | 1.240 | 1.120 | 1.170 | 30,286 | +0.01(+0.86%) |
Feb 15, 2017 | 1.220 | 1.220 | 1.140 | 1.160 | 22,306 | -0.02(-1.69%) |
Feb 14, 2017 | 1.160 | 1.220 | 1.117 | 1.180 | 19,688 | +0.03(+2.61%) |
Feb 13, 2017 | 1.180 | 1.180 | 1.100 | 1.150 | 21,186 | -0.03(-2.54%) |
Feb 10, 2017 | 1.190 | 1.190 | 1.130 | 1.180 | 8,388 | +0.05(+4.42%) |
Feb 09, 2017 | 1.131 | 1.170 | 1.130 | 1.130 | 10,211 | +0.01(+0.89%) |
Feb 08, 2017 | 1.156 | 1.189 | 1.120 | 1.120 | 12,354 | -0.02(-1.75%) |
Feb 07, 2017 | 1.175 | 1.190 | 1.110 | 1.140 | 31,837 | -0.03(-2.65%) |
Feb 06, 2017 | 1.190 | 1.250 | 1.150 | 1.171 | 49,055 | -0.01(-0.76%) |
Feb 03, 2017 | 1.120 | 1.220 | 1.120 | 1.180 | 66,952 | +0.06(+5.35%) |
Feb 02, 2017 | 1.110 | 1.370 | 1.110 | 1.120 | 322,094 | -0.01(-1.17%) |
Feb 01, 2017 | 1.120 | 1.150 | 1.110 | 1.133 | 6,532 | -0.01(-0.58%) |
Jan 31, 2017 | 1.150 | 1.177 | 1.100 | 1.140 | 15,247 | -0.01(-0.87%) |
Jan 30, 2017 | 1.180 | 1.189 | 1.160 | 1.150 | 12,784 | -0.02(-1.71%) |
Jan 27, 2017 | 1.200 | 1.200 | 1.150 | 1.170 | 9,905 | -0.02(-1.67%) |
Jan 26, 2017 | 1.170 | 1.220 | 1.147 | 1.190 | 14,792 | -0.01(-0.81%) |
Jan 25, 2017 | 1.180 | 1.240 | 1.160 | 1.200 | 6,883 | -0.01(-0.86%) |
Jan 24, 2017 | 1.210 | 1.259 | 1.170 | 1.210 | 6,542 | -0.03(-2.42%) |
Jan 23, 2017 | 1.230 | 1.300 | 1.172 | 1.240 | 22,946 | -0.02(-1.59%) |
Jan 20, 2017 | 1.270 | 1.300 | 1.200 | 1.260 | 32,087 | -0.01(-0.79%) |
Jan 19, 2017 | 1.300 | 1.330 | 1.270 | 1.270 | 21,691 | -0.03(-2.31%) |
Jan 18, 2017 | 1.369 | 1.369 | 1.200 | 1.300 | 10,250 | -0.02(-1.52%) |
Jan 17, 2017 | 1.290 | 1.390 | 1.270 | 1.320 | 3,836 | +0.04(+3.13%) |
Jan 13, 2017 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.19%) | |
Jan 12, 2017 | 1.520 | 1.580 | 1.210 | 1.265 | 178,193 | -0.16(-11.28%) |
Jan 11, 2017 | 1.190 | 1.490 | 1.183 | 1.426 | 125,149 | +0.25(+20.83%) |
Jan 10, 2017 | 1.130 | 1.270 | 1.130 | 1.180 | 45,328 | +0.05(+4.42%) |
Jan 09, 2017 | 1.199 | 1.200 | 1.100 | 1.130 | 10,912 | -0.03(-2.59%) |
Jan 06, 2017 | 1.210 | 1.240 | 1.150 | 1.160 | 13,122 | -0.04(-3.33%) |
Jan 05, 2017 | 1.240 | 1.250 | 1.140 | 1.200 | 16,733 | -0.03(-2.44%) |
Jan 04, 2017 | 1.178 | 1.270 | 1.130 | 1.230 | 45,852 | +0.12(+10.81%) |