Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.140 | 1.140 | 1.140 | 0 | -0.03(-2.56%) | |
Mar 30, 2017 | 1.120 | 1.170 | 1.120 | 1.170 | 5,478 | +0.02(+1.74%) |
Mar 29, 2017 | 1.120 | 1.150 | 1.120 | 1.150 | 22,500 | +0.02(+1.77%) |
Mar 28, 2017 | 1.120 | 1.130 | 1.120 | 1.130 | 2,000 | +0.03(+2.73%) |
Mar 27, 2017 | 1.130 | 1.130 | 1.100 | 1.100 | 2,800 | +0.00(+0.00%) |
Mar 24, 2017 | 1.120 | 1.120 | 1.100 | 1.100 | 9,656 | -0.01(-0.90%) |
Mar 23, 2017 | 1.090 | 1.120 | 1.090 | 1.110 | 52,050 | +0.02(+1.83%) |
Mar 22, 2017 | 1.070 | 1.090 | 1.070 | 1.090 | 5,300 | +0.04(+3.81%) |
Mar 21, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 | +0.00(+0.00%) |
Mar 20, 2017 | 1.050 | 1.070 | 1.050 | 1.050 | 21,726 | -0.03(-2.78%) |
Mar 17, 2017 | 1.050 | 1.080 | 1.050 | 1.080 | 15,000 | +0.03(+2.86%) |
Mar 16, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 833 | +0.01(+0.96%) |
Mar 15, 2017 | 1.060 | 1.060 | 1.040 | 1.040 | 1,216 | -0.02(-1.89%) |
Mar 14, 2017 | 1.040 | 1.060 | 1.040 | 1.060 | 10,500 | +0.00(+0.00%) |
Mar 10, 2017 | 1.060 | 1.060 | 1.060 | 0 | -0.02(-1.85%) | |
Mar 09, 2017 | 1.010 | 1.080 | 1.010 | 1.080 | 8,600 | +0.06(+5.88%) |
Mar 08, 2017 | 1.070 | 1.080 | 1.020 | 1.020 | 68,830 | -0.01(-0.97%) |
Mar 07, 2017 | 1.050 | 1.050 | 1.020 | 1.030 | 22,200 | -0.05(-4.63%) |
Mar 06, 2017 | 1.060 | 1.080 | 1.050 | 1.080 | 15,400 | +0.00(+0.00%) |
Mar 03, 2017 | 1.080 | 1.080 | 1.080 | 1.080 | 1,900 | +0.04(+3.85%) |
Mar 02, 2017 | 1.050 | 1.090 | 1.040 | 1.040 | 61,100 | -0.01(-0.95%) |
Mar 01, 2017 | 1.050 | 1.050 | 1.040 | 1.050 | 12,000 | +0.01(+0.96%) |
Feb 28, 2017 | 1.060 | 1.060 | 1.040 | 1.040 | 2,800 | -0.02(-1.89%) |
Feb 27, 2017 | 1.050 | 1.060 | 1.040 | 1.060 | 10,000 | +0.01(+0.95%) |
Feb 24, 2017 | 1.070 | 1.070 | 1.050 | 1.050 | 14,810 | +0.01(+0.96%) |
Feb 23, 2017 | 1.060 | 1.060 | 1.040 | 1.040 | 18,900 | -0.04(-3.70%) |
Feb 22, 2017 | 1.090 | 1.100 | 1.060 | 1.080 | 11,000 | -0.01(-0.92%) |
Feb 21, 2017 | 1.090 | 1.090 | 1.090 | 1.090 | 5,550 | +0.00(+0.00%) |
Feb 17, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.06(+5.83%) | |
Feb 16, 2017 | 1.080 | 1.080 | 1.030 | 1.030 | 46,200 | -0.01(-0.96%) |
Feb 15, 2017 | 1.080 | 1.110 | 1.040 | 1.040 | 54,557 | -0.04(-3.70%) |
Feb 14, 2017 | 1.080 | 1.080 | 1.050 | 1.080 | 57,600 | +0.01(+0.93%) |
Feb 13, 2017 | 1.100 | 1.160 | 1.070 | 1.070 | 73,400 | +0.00(+0.00%) |
Feb 10, 2017 | 1.100 | 1.100 | 1.070 | 1.070 | 2,800 | -0.01(-0.93%) |
Feb 09, 2017 | 1.100 | 1.100 | 1.080 | 1.080 | 900 | +0.00(+0.00%) |
Feb 08, 2017 | 1.080 | 1.080 | 1.080 | 1.080 | 4,000 | +0.01(+0.93%) |
Feb 07, 2017 | 1.110 | 1.110 | 1.050 | 1.070 | 31,600 | -0.04(-3.60%) |
Feb 06, 2017 | 1.090 | 1.120 | 1.090 | 1.110 | 7,900 | -0.01(-0.89%) |
Feb 03, 2017 | 1.120 | 1.120 | 1.070 | 1.120 | 40,000 | -0.01(-0.88%) |
Feb 02, 2017 | 1.080 | 1.130 | 1.050 | 1.130 | 15,800 | +0.00(+0.00%) |
Feb 01, 2017 | 1.100 | 1.130 | 1.070 | 1.130 | 21,627 | +0.02(+1.80%) |
Jan 31, 2017 | 1.080 | 1.110 | 1.080 | 1.110 | 21,000 | +0.00(+0.00%) |
Jan 30, 2017 | 1.110 | 1.110 | 1.110 | 1.110 | 300 | +0.05(+4.72%) |
Jan 27, 2017 | 1.100 | 1.100 | 1.050 | 1.060 | 22,500 | -0.09(-7.83%) |
Jan 26, 2017 | 1.160 | 1.160 | 1.150 | 1.150 | 8,000 | +0.00(+0.00%) |
Jan 25, 2017 | 1.150 | 1.150 | 1.150 | 1.150 | 900 | +0.05(+4.55%) |
Jan 24, 2017 | 1.110 | 1.150 | 1.100 | 1.100 | 37,600 | -0.05(-4.35%) |
Jan 23, 2017 | 1.180 | 1.180 | 1.130 | 1.150 | 13,300 | -0.02(-1.71%) |
Jan 20, 2017 | 1.170 | 1.170 | 1.170 | 1.170 | 1,500 | -0.03(-2.50%) |
Jan 19, 2017 | 1.220 | 1.220 | 1.200 | 1.200 | 9,005 | +0.03(+2.56%) |
Jan 18, 2017 | 1.200 | 1.200 | 1.170 | 1.170 | 11,400 | -0.04(-3.31%) |
Jan 17, 2017 | 1.200 | 1.240 | 1.200 | 1.210 | 29,370 | +0.01(+0.83%) |
Jan 16, 2017 | 1.200 | 1.250 | 1.190 | 1.200 | 38,805 | +0.00(+0.00%) |
Jan 13, 2017 | 1.200 | 1.210 | 1.200 | 1.200 | 24,710 | +0.00(+0.00%) |
Jan 12, 2017 | 1.120 | 1.250 | 1.120 | 1.200 | 207,115 | +0.12(+11.11%) |
Jan 11, 2017 | 1.020 | 1.080 | 1.020 | 1.080 | 11,800 | +0.03(+2.86%) |
Jan 10, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 7,650 | +0.01(+0.96%) |
Jan 09, 2017 | 1.050 | 1.050 | 1.030 | 1.040 | 37,200 | +0.01(+0.97%) |
Jan 06, 2017 | 1.010 | 1.030 | 1.010 | 1.030 | 26,898 | +0.02(+1.98%) |
Jan 05, 2017 | 1.000 | 1.010 | 1.000 | 1.010 | 46,100 | +0.00(+0.00%) |
Jan 04, 2017 | 1.000 | 1.010 | 0.9900 | 1.010 | 19,135 | +0.04(+4.12%) |