Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.160 | 1.210 | 1.140 | 1.188 | 127,244 | +0.05(+4.21%) |
Mar 30, 2017 | 1.130 | 1.170 | 1.100 | 1.140 | 15,795 | +0.03(+2.70%) |
Mar 29, 2017 | 1.100 | 1.120 | 1.070 | 1.110 | 19,413 | +0.02(+1.83%) |
Mar 28, 2017 | 1.130 | 1.160 | 1.020 | 1.090 | 28,786 | -0.03(-2.68%) |
Mar 27, 2017 | 1.130 | 1.130 | 1.120 | 1.120 | 25,168 | -0.00(-0.20%) |
Mar 24, 2017 | 1.130 | 1.130 | 1.114 | 1.122 | 6,113 | +0.00(+0.21%) |
Mar 23, 2017 | 1.080 | 1.130 | 1.070 | 1.120 | 15,692 | +0.02(+1.82%) |
Mar 22, 2017 | 1.120 | 1.120 | 1.084 | 1.100 | 9,091 | +0.00(+0.00%) |
Mar 21, 2017 | 1.110 | 1.130 | 1.090 | 1.100 | 7,071 | -0.02(-1.79%) |
Mar 20, 2017 | 1.110 | 1.130 | 1.102 | 1.120 | 9,785 | +0.01(+0.90%) |
Mar 17, 2017 | 1.070 | 1.110 | 1.070 | 1.110 | 30,289 | +0.03(+2.78%) |
Mar 16, 2017 | 1.090 | 1.090 | 1.070 | 1.080 | 8,797 | +0.01(+0.93%) |
Mar 15, 2017 | 1.080 | 1.090 | 1.070 | 1.070 | 8,157 | +0.00(+0.00%) |
Mar 14, 2017 | 1.110 | 1.110 | 1.070 | 1.070 | 15,079 | -0.02(-1.83%) |
Mar 13, 2017 | 1.080 | 1.140 | 1.070 | 1.090 | 21,455 | +0.00(+0.00%) |
Mar 10, 2017 | 1.110 | 1.110 | 1.070 | 1.090 | 19,520 | -0.04(-3.54%) |
Mar 09, 2017 | 1.170 | 1.170 | 1.060 | 1.130 | 52,380 | -0.01(-0.88%) |
Mar 08, 2017 | 1.140 | 1.140 | 1.130 | 1.140 | 21,102 | +0.02(+1.76%) |
Mar 07, 2017 | 1.075 | 1.180 | 1.070 | 1.120 | 93,220 | +0.05(+4.69%) |
Mar 06, 2017 | 1.080 | 1.090 | 1.062 | 1.070 | 13,690 | -0.02(-1.73%) |
Mar 03, 2017 | 1.120 | 1.140 | 1.080 | 1.089 | 61,957 | -0.04(-3.64%) |
Mar 02, 2017 | 1.120 | 1.150 | 1.120 | 1.130 | 9,221 | +0.01(+0.89%) |
Mar 01, 2017 | 1.127 | 1.180 | 1.120 | 1.120 | 81,700 | +0.01(+0.90%) |
Feb 28, 2017 | 1.140 | 1.180 | 1.110 | 1.110 | 43,191 | -0.04(-3.48%) |
Feb 27, 2017 | 1.150 | 1.150 | 1.137 | 1.150 | 8,316 | +0.00(+0.00%) |
Feb 24, 2017 | 1.140 | 1.155 | 1.140 | 1.150 | 3,514 | +0.01(+0.88%) |
Feb 23, 2017 | 1.150 | 1.160 | 1.140 | 1.140 | 13,170 | -0.01(-0.88%) |
Feb 22, 2017 | 1.140 | 1.170 | 1.140 | 1.150 | 9,648 | -0.01(-0.84%) |
Feb 21, 2017 | 1.170 | 1.170 | 1.150 | 1.160 | 26,557 | +0.01(+0.86%) |
Feb 17, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.160 | 1.180 | 1.130 | 1.150 | 57,194 | +0.00(+0.01%) |
Feb 15, 2017 | 1.160 | 1.160 | 1.130 | 1.150 | 61,224 | -0.00(-0.01%) |
Feb 14, 2017 | 1.220 | 1.229 | 1.140 | 1.150 | 114,948 | -0.09(-7.26%) |
Feb 13, 2017 | 1.250 | 1.259 | 1.222 | 1.240 | 16,315 | +0.02(+1.53%) |
Feb 10, 2017 | 1.210 | 1.221 | 1.204 | 1.221 | 5,412 | +0.00(+0.11%) |
Feb 09, 2017 | 1.230 | 1.230 | 1.200 | 1.220 | 11,052 | -0.01(-0.81%) |
Feb 08, 2017 | 1.240 | 1.240 | 1.190 | 1.230 | 3,710 | +0.01(+0.81%) |
Feb 07, 2017 | 1.240 | 1.242 | 1.200 | 1.220 | 29,548 | -0.02(-1.61%) |
Feb 06, 2017 | 1.250 | 1.259 | 1.230 | 1.240 | 12,900 | -0.01(-0.80%) |
Feb 03, 2017 | 1.230 | 1.250 | 1.200 | 1.250 | 7,541 | +0.02(+1.63%) |
Feb 02, 2017 | 1.240 | 1.260 | 1.200 | 1.230 | 22,154 | -0.02(-1.60%) |
Feb 01, 2017 | 1.220 | 1.290 | 1.209 | 1.250 | 37,633 | +0.06(+5.04%) |
Jan 31, 2017 | 1.230 | 1.230 | 1.180 | 1.190 | 24,669 | -0.04(-3.24%) |
Jan 30, 2017 | 1.240 | 1.240 | 1.210 | 1.230 | 22,292 | -0.00(-0.01%) |
Jan 27, 2017 | 1.260 | 1.260 | 1.200 | 1.230 | 16,652 | -0.01(-1.13%) |
Jan 26, 2017 | 1.220 | 1.276 | 1.210 | 1.244 | 17,864 | +0.01(+1.14%) |
Jan 25, 2017 | 1.250 | 1.250 | 1.210 | 1.230 | 17,625 | -0.02(-1.60%) |
Jan 24, 2017 | 1.200 | 1.300 | 1.180 | 1.250 | 250,112 | +0.06(+5.04%) |
Jan 23, 2017 | 1.200 | 1.210 | 1.170 | 1.190 | 15,124 | +0.01(+0.95%) |
Jan 20, 2017 | 1.180 | 1.200 | 1.163 | 1.179 | 21,476 | -0.00(-0.25%) |
Jan 19, 2017 | 1.220 | 1.220 | 1.182 | 1.182 | 12,770 | -0.03(-2.10%) |
Jan 18, 2017 | 1.200 | 1.228 | 1.200 | 1.207 | 10,539 | -0.01(-1.07%) |
Jan 17, 2017 | 1.210 | 1.230 | 1.210 | 1.220 | 7,014 | +0.01(+0.83%) |
Jan 13, 2017 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.200 | 1.230 | 1.200 | 1.210 | 11,035 | -0.01(-0.82%) |
Jan 11, 2017 | 1.220 | 1.230 | 1.200 | 1.220 | 27,282 | +0.01(+0.83%) |
Jan 10, 2017 | 1.200 | 1.220 | 1.200 | 1.210 | 27,750 | +0.01(+0.83%) |
Jan 09, 2017 | 1.190 | 1.226 | 1.190 | 1.200 | 22,539 | -0.03(-2.44%) |
Jan 06, 2017 | 1.220 | 1.250 | 1.201 | 1.230 | 29,603 | +0.01(+0.82%) |
Jan 05, 2017 | 1.190 | 1.220 | 1.190 | 1.220 | 15,410 | +0.03(+2.52%) |
Jan 04, 2017 | 1.230 | 1.238 | 1.150 | 1.190 | 70,182 | +0.00(+0.00%) |