Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.231 | 1.257 | 1.196 | 1.240 | 674,400 | +0.03(+2.17%) |
Feb 27, 2017 | 1.187 | 1.257 | 1.178 | 1.213 | 447,062 | +0.04(+2.99%) |
Feb 24, 2017 | 1.249 | 1.275 | 1.178 | 1.178 | 842,441 | -0.03(-2.19%) |
Feb 23, 2017 | 1.231 | 1.249 | 1.178 | 1.205 | 567,503 | +0.02(+1.48%) |
Feb 22, 2017 | 1.213 | 1.275 | 1.178 | 1.187 | 646,588 | +0.00(+0.00%) |
Feb 21, 2017 | 1.169 | 1.240 | 1.161 | 1.187 | 724,546 | +0.04(+3.85%) |
Feb 17, 2017 | 1.143 | 1.143 | 1.143 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.178 | 1.205 | 1.081 | 1.099 | 932,568 | -0.06(-5.30%) |
Feb 15, 2017 | 1.213 | 1.221 | 1.134 | 1.161 | 754,961 | -0.04(-3.65%) |
Feb 14, 2017 | 1.213 | 1.284 | 1.178 | 1.205 | 401,269 | +0.01(+0.74%) |
Feb 13, 2017 | 1.284 | 1.319 | 1.178 | 1.196 | 493,956 | -0.08(-6.21%) |
Feb 10, 2017 | 1.284 | 1.319 | 1.257 | 1.275 | 396,997 | +0.01(+0.69%) |
Feb 09, 2017 | 1.328 | 1.345 | 1.266 | 1.266 | 189,419 | -0.04(-3.36%) |
Feb 08, 2017 | 1.249 | 1.398 | 1.249 | 1.310 | 325,239 | +0.05(+4.20%) |
Feb 07, 2017 | 1.301 | 1.363 | 1.257 | 1.257 | 323,027 | -0.04(-2.72%) |
Feb 06, 2017 | 1.319 | 1.354 | 1.285 | 1.292 | 349,367 | -0.03(-2.00%) |
Feb 03, 2017 | 1.292 | 1.319 | 1.266 | 1.319 | 207,599 | +0.04(+2.74%) |
Feb 02, 2017 | 1.310 | 1.310 | 1.249 | 1.284 | 112,786 | -0.04(-2.67%) |
Feb 01, 2017 | 1.319 | 1.345 | 1.292 | 1.319 | 247,283 | +0.00(+0.00%) |
Jan 31, 2017 | 1.249 | 1.332 | 1.231 | 1.319 | 282,215 | +0.01(+0.67%) |
Jan 30, 2017 | 1.275 | 1.328 | 1.227 | 1.310 | 835,027 | +0.05(+4.20%) |
Jan 27, 2017 | 1.345 | 1.345 | 1.231 | 1.257 | 370,411 | -0.01(-0.69%) |
Jan 26, 2017 | 1.354 | 1.354 | 1.231 | 1.266 | 444,254 | -0.06(-4.64%) |
Jan 25, 2017 | 1.363 | 1.416 | 1.319 | 1.328 | 305,134 | -0.05(-3.82%) |
Jan 24, 2017 | 1.389 | 1.424 | 1.099 | 1.380 | 1,255,198 | -0.01(-0.63%) |
Jan 23, 2017 | 1.416 | 1.530 | 1.354 | 1.389 | 1,320,409 | -0.03(-1.86%) |
Jan 20, 2017 | 1.354 | 1.468 | 1.319 | 1.416 | 2,599,648 | +0.06(+4.54%) |
Jan 19, 2017 | 1.222 | 1.363 | 1.213 | 1.354 | 1,436,640 | +0.11(+9.22%) |
Jan 18, 2017 | 1.152 | 1.249 | 1.152 | 1.240 | 785,037 | +0.07(+6.01%) |
Jan 17, 2017 | 1.196 | 1.205 | 1.161 | 1.169 | 383,496 | -0.04(-2.92%) |
Jan 13, 2017 | 1.205 | 1.205 | 1.205 | 0 | +0.06(+5.38%) | |
Jan 12, 2017 | 1.143 | 1.143 | 1.134 | 1.143 | 126,449 | +0.00(+0.00%) |
Jan 11, 2017 | 1.143 | 1.143 | 1.125 | 1.143 | 265,557 | +0.00(+0.00%) |
Jan 10, 2017 | 1.117 | 1.143 | 1.110 | 1.143 | 119,877 | +0.02(+1.56%) |
Jan 09, 2017 | 1.152 | 1.161 | 1.117 | 1.125 | 143,857 | -0.02(-1.54%) |
Jan 06, 2017 | 1.152 | 1.161 | 1.125 | 1.143 | 196,297 | +0.01(+0.77%) |
Jan 05, 2017 | 1.125 | 1.161 | 1.099 | 1.134 | 805,197 | +0.02(+1.58%) |
Jan 04, 2017 | 1.064 | 1.117 | 1.064 | 1.117 | 584,200 | +0.07(+6.72%) |
Jan 03, 2017 | 1.055 | 1.108 | 1.029 | 1.046 | 436,478 | +0.04(+3.48%) |
Dec 30, 2016 | 1.011 | 1.011 | 1.011 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.029 | 1.046 | 1.011 | 1.011 | 261,859 | -0.03(-2.54%) |
Dec 28, 2016 | 1.073 | 1.081 | 1.038 | 1.038 | 179,031 | -0.04(-3.28%) |
Dec 27, 2016 | 1.055 | 1.090 | 1.046 | 1.073 | 327,326 | +0.01(+0.83%) |
Dec 23, 2016 | 1.064 | 1.064 | 1.064 | 0 | +0.04(+4.31%) | |
Dec 22, 2016 | 1.011 | 1.029 | 1.002 | 1.020 | 249,839 | +0.01(+0.87%) |
Dec 21, 2016 | 1.029 | 1.038 | 1.011 | 1.011 | 228,885 | -0.02(-1.71%) |
Dec 20, 2016 | 1.029 | 1.055 | 1.029 | 1.029 | 370,785 | +0.00(+0.00%) |
Dec 19, 2016 | 1.020 | 1.064 | 1.015 | 1.029 | 611,632 | +0.00(+0.00%) |
Dec 16, 2016 | 1.143 | 1.161 | 1.029 | 1.029 | 544,103 | -0.08(-7.14%) |
Dec 15, 2016 | 0.9935 | 1.161 | 0.9672 | 1.108 | 1,355,875 | +0.09(+8.62%) |
Dec 14, 2016 | 1.064 | 1.069 | 0.9847 | 1.020 | 400,558 | -0.04(-4.13%) |
Dec 13, 2016 | 1.020 | 1.073 | 1.020 | 1.064 | 378,507 | +0.02(+1.68%) |
Dec 12, 2016 | 1.081 | 1.081 | 1.046 | 1.046 | 533,124 | -0.05(-4.80%) |
Dec 09, 2016 | 1.125 | 1.151 | 1.090 | 1.099 | 744,424 | -0.02(-1.57%) |
Dec 08, 2016 | 1.099 | 1.147 | 1.064 | 1.117 | 876,328 | +0.02(+1.60%) |
Dec 07, 2016 | 1.108 | 1.134 | 1.086 | 1.099 | 794,719 | +0.00(+0.00%) |
Dec 06, 2016 | 0.9672 | 1.134 | 0.9584 | 1.099 | 3,828,928 | -0.09(-7.41%) |
Dec 05, 2016 | 1.205 | 1.275 | 1.161 | 1.187 | 490,339 | +0.00(+0.00%) |
Dec 02, 2016 | 1.257 | 1.284 | 1.187 | 1.187 | 515,326 | -0.08(-6.25%) |