Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.230 | 1.230 | 1.210 | 1.230 | 422,816 | +0.02(+1.65%) |
Mar 30, 2017 | 1.220 | 1.220 | 1.190 | 1.210 | 198,480 | +0.01(+0.84%) |
Mar 29, 2017 | 1.180 | 1.210 | 1.180 | 1.200 | 90,075 | +0.01(+0.83%) |
Mar 28, 2017 | 1.180 | 1.230 | 1.176 | 1.190 | 268,333 | +0.00(+0.00%) |
Mar 27, 2017 | 1.170 | 1.200 | 1.160 | 1.190 | 178,466 | -0.02(-1.65%) |
Mar 24, 2017 | 1.200 | 1.220 | 1.180 | 1.210 | 135,908 | +0.01(+0.83%) |
Mar 23, 2017 | 1.170 | 1.200 | 1.170 | 1.200 | 124,494 | +0.03(+2.33%) |
Mar 22, 2017 | 1.190 | 1.190 | 1.170 | 1.173 | 99,941 | -0.03(-2.27%) |
Mar 21, 2017 | 1.280 | 1.280 | 1.150 | 1.200 | 770,366 | -0.07(-5.51%) |
Mar 20, 2017 | 1.260 | 1.290 | 1.250 | 1.270 | 619,946 | +0.02(+1.60%) |
Mar 17, 2017 | 1.190 | 1.270 | 1.160 | 1.250 | 1,142,800 | +0.10(+8.43%) |
Mar 16, 2017 | 1.140 | 1.170 | 1.140 | 1.153 | 151,991 | +0.00(+0.24%) |
Mar 15, 2017 | 1.150 | 1.150 | 1.140 | 1.150 | 127,502 | +0.00(+0.00%) |
Mar 14, 2017 | 1.160 | 1.160 | 1.140 | 1.150 | 175,530 | +0.00(+0.00%) |
Mar 13, 2017 | 1.150 | 1.160 | 1.140 | 1.150 | 188,500 | +0.01(+0.88%) |
Mar 10, 2017 | 1.150 | 1.180 | 1.140 | 1.140 | 108,633 | -0.02(-1.30%) |
Mar 09, 2017 | 1.170 | 1.170 | 1.150 | 1.155 | 203,090 | -0.01(-1.28%) |
Mar 08, 2017 | 1.170 | 1.190 | 1.160 | 1.170 | 420,532 | +0.00(+0.00%) |
Mar 07, 2017 | 1.160 | 1.190 | 1.150 | 1.170 | 150,926 | +0.02(+1.74%) |
Mar 06, 2017 | 1.150 | 1.179 | 1.130 | 1.150 | 281,340 | -0.02(-1.71%) |
Mar 03, 2017 | 1.150 | 1.199 | 1.150 | 1.170 | 283,406 | +0.01(+0.86%) |
Mar 02, 2017 | 1.170 | 1.210 | 1.150 | 1.160 | 1,149,719 | +0.00(+0.00%) |
Mar 01, 2017 | 1.140 | 1.170 | 1.130 | 1.160 | 513,255 | +0.02(+1.75%) |
Feb 28, 2017 | 1.140 | 1.140 | 1.130 | 1.140 | 249,691 | +0.01(+0.88%) |
Feb 27, 2017 | 1.120 | 1.140 | 1.120 | 1.130 | 254,899 | +0.01(+0.89%) |
Feb 24, 2017 | 1.130 | 1.140 | 1.110 | 1.120 | 324,388 | -0.01(-0.88%) |
Feb 23, 2017 | 1.140 | 1.145 | 1.120 | 1.130 | 228,927 | -0.01(-0.88%) |
Feb 22, 2017 | 1.130 | 1.140 | 1.120 | 1.140 | 221,808 | +0.02(+1.56%) |
Feb 21, 2017 | 1.130 | 1.140 | 1.120 | 1.123 | 198,306 | -0.02(-1.54%) |
Feb 17, 2017 | 1.140 | 1.140 | 1.140 | 0 | +0.01(+0.88%) | |
Feb 16, 2017 | 1.140 | 1.150 | 1.110 | 1.130 | 278,435 | +0.00(+0.00%) |
Feb 15, 2017 | 1.100 | 1.130 | 1.100 | 1.130 | 249,171 | +0.03(+2.73%) |
Feb 14, 2017 | 1.120 | 1.140 | 1.100 | 1.100 | 354,382 | -0.04(-3.51%) |
Feb 13, 2017 | 1.140 | 1.150 | 1.130 | 1.140 | 246,471 | +0.00(+0.00%) |
Feb 10, 2017 | 1.110 | 1.160 | 1.110 | 1.140 | 166,734 | +0.04(+3.64%) |
Feb 09, 2017 | 1.140 | 1.169 | 1.100 | 1.100 | 268,412 | -0.05(-4.35%) |
Feb 08, 2017 | 1.150 | 1.167 | 1.120 | 1.150 | 278,827 | +0.00(+0.00%) |
Feb 07, 2017 | 1.150 | 1.160 | 1.110 | 1.150 | 310,222 | -0.01(-0.86%) |
Feb 06, 2017 | 1.130 | 1.170 | 1.120 | 1.160 | 554,073 | +0.04(+3.57%) |
Feb 03, 2017 | 1.120 | 1.150 | 1.090 | 1.120 | 427,731 | -0.01(-0.88%) |
Feb 02, 2017 | 1.120 | 1.130 | 1.090 | 1.130 | 703,065 | +0.01(+1.35%) |
Feb 01, 2017 | 1.110 | 1.130 | 1.110 | 1.115 | 228,002 | +0.00(+0.45%) |
Jan 31, 2017 | 1.110 | 1.120 | 1.100 | 1.110 | 142,164 | -0.01(-0.89%) |
Jan 30, 2017 | 1.100 | 1.120 | 1.100 | 1.120 | 274,167 | +0.02(+1.82%) |
Jan 27, 2017 | 1.120 | 1.120 | 1.100 | 1.100 | 290,128 | -0.02(-1.79%) |
Jan 26, 2017 | 1.120 | 1.120 | 1.100 | 1.120 | 179,603 | +0.01(+0.90%) |
Jan 25, 2017 | 1.130 | 1.140 | 1.110 | 1.110 | 232,051 | -0.02(-1.77%) |
Jan 24, 2017 | 1.130 | 1.140 | 1.100 | 1.130 | 1,187,483 | +0.01(+0.89%) |
Jan 23, 2017 | 1.160 | 1.170 | 1.100 | 1.120 | 969,332 | -0.03(-2.61%) |
Jan 20, 2017 | 1.080 | 1.160 | 1.040 | 1.150 | 8,872,459 | -0.25(-17.86%) |
Jan 19, 2017 | 1.500 | 1.500 | 1.350 | 1.400 | 774,064 | -0.07(-4.76%) |
Jan 18, 2017 | 1.530 | 1.531 | 1.470 | 1.470 | 372,969 | -0.08(-4.97%) |
Jan 17, 2017 | 1.540 | 1.560 | 1.520 | 1.547 | 211,103 | -0.01(-0.84%) |
Jan 13, 2017 | 1.560 | 1.560 | 1.560 | 0 | -0.02(-1.27%) | |
Jan 12, 2017 | 1.600 | 1.600 | 1.545 | 1.580 | 144,299 | -0.02(-1.25%) |
Jan 11, 2017 | 1.600 | 1.609 | 1.540 | 1.600 | 204,903 | -0.02(-1.23%) |
Jan 10, 2017 | 1.550 | 1.640 | 1.530 | 1.620 | 783,908 | +0.15(+10.20%) |
Jan 09, 2017 | 1.490 | 1.510 | 1.470 | 1.470 | 52,948 | -0.03(-2.00%) |
Jan 06, 2017 | 1.470 | 1.520 | 1.460 | 1.500 | 100,472 | +0.04(+2.74%) |
Jan 05, 2017 | 1.480 | 1.500 | 1.460 | 1.460 | 37,679 | -0.04(-2.67%) |
Jan 04, 2017 | 1.480 | 1.500 | 1.470 | 1.500 | 62,240 | +0.05(+3.45%) |