Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.260 | 1.300 | 1.248 | 1.280 | 66,377 | +0.01(+0.79%) |
Feb 27, 2017 | 1.280 | 1.320 | 1.230 | 1.270 | 341,319 | -0.02(-1.55%) |
Feb 24, 2017 | 1.300 | 1.350 | 1.290 | 1.290 | 87,196 | -0.01(-0.77%) |
Feb 23, 2017 | 1.300 | 1.335 | 1.300 | 1.300 | 133,589 | -0.01(-0.76%) |
Feb 22, 2017 | 1.390 | 1.390 | 1.300 | 1.310 | 34,416 | -0.05(-3.68%) |
Feb 21, 2017 | 1.390 | 1.390 | 1.345 | 1.360 | 40,607 | +0.01(+0.74%) |
Feb 17, 2017 | 1.350 | 1.350 | 1.350 | 0 | +0.02(+1.50%) | |
Feb 16, 2017 | 1.380 | 1.420 | 1.330 | 1.330 | 58,282 | -0.04(-2.92%) |
Feb 15, 2017 | 1.390 | 1.400 | 1.350 | 1.370 | 31,258 | +0.00(+0.00%) |
Feb 14, 2017 | 1.400 | 1.430 | 1.360 | 1.370 | 40,695 | -0.05(-3.52%) |
Feb 13, 2017 | 1.410 | 1.465 | 1.363 | 1.420 | 31,501 | +0.04(+2.90%) |
Feb 10, 2017 | 1.450 | 1.460 | 1.360 | 1.380 | 120,888 | -0.03(-2.13%) |
Feb 09, 2017 | 1.370 | 1.420 | 1.360 | 1.410 | 40,040 | +0.05(+3.68%) |
Feb 08, 2017 | 1.310 | 1.390 | 1.300 | 1.360 | 59,685 | +0.03(+2.26%) |
Feb 07, 2017 | 1.400 | 1.400 | 1.330 | 1.330 | 56,002 | -0.08(-5.67%) |
Feb 06, 2017 | 1.380 | 1.420 | 1.380 | 1.410 | 21,061 | +0.03(+2.17%) |
Feb 03, 2017 | 1.410 | 1.430 | 1.350 | 1.380 | 57,842 | -0.04(-2.82%) |
Feb 02, 2017 | 1.510 | 1.510 | 1.410 | 1.420 | 66,330 | -0.05(-3.40%) |
Feb 01, 2017 | 1.490 | 1.490 | 1.310 | 1.470 | 268,309 | -0.05(-3.29%) |
Jan 31, 2017 | 1.330 | 1.550 | 1.310 | 1.520 | 329,958 | +0.19(+14.29%) |
Jan 30, 2017 | 1.350 | 1.410 | 1.300 | 1.330 | 119,807 | -0.09(-6.34%) |
Jan 27, 2017 | 1.320 | 1.440 | 1.300 | 1.420 | 195,783 | +0.11(+8.40%) |
Jan 26, 2017 | 1.290 | 1.500 | 1.240 | 1.310 | 191,953 | +0.01(+0.77%) |
Jan 25, 2017 | 1.160 | 1.310 | 1.160 | 1.300 | 329,793 | +0.14(+12.07%) |
Jan 24, 2017 | 1.140 | 1.180 | 1.130 | 1.160 | 27,947 | +0.01(+0.87%) |
Jan 23, 2017 | 1.180 | 1.180 | 1.130 | 1.150 | 98,507 | -0.02(-1.71%) |
Jan 20, 2017 | 1.130 | 1.190 | 1.130 | 1.170 | 64,203 | +0.03(+2.63%) |
Jan 19, 2017 | 1.250 | 1.250 | 1.110 | 1.140 | 125,534 | -0.04(-3.39%) |
Jan 18, 2017 | 1.220 | 1.240 | 1.127 | 1.180 | 398,557 | -0.09(-7.09%) |
Jan 17, 2017 | 1.280 | 1.350 | 1.200 | 1.270 | 154,861 | -0.03(-2.31%) |
Jan 13, 2017 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.350 | 1.380 | 1.280 | 1.300 | 148,350 | -0.07(-5.11%) |
Jan 11, 2017 | 1.340 | 1.405 | 1.340 | 1.370 | 60,197 | +0.02(+1.48%) |
Jan 10, 2017 | 1.380 | 1.380 | 1.340 | 1.350 | 60,427 | -0.03(-2.17%) |
Jan 09, 2017 | 1.450 | 1.450 | 1.310 | 1.380 | 184,199 | -0.06(-4.17%) |
Jan 06, 2017 | 1.450 | 1.480 | 1.420 | 1.440 | 116,974 | +0.00(+0.00%) |
Jan 05, 2017 | 1.453 | 1.470 | 1.400 | 1.440 | 136,749 | -0.05(-3.36%) |
Jan 04, 2017 | 1.520 | 1.590 | 1.460 | 1.490 | 170,108 | -0.03(-1.97%) |
Jan 03, 2017 | 1.530 | 1.560 | 1.510 | 1.520 | 15,286 | +0.02(+1.33%) |
Dec 30, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.02(-1.32%) | |
Dec 29, 2016 | 1.565 | 1.565 | 1.500 | 1.520 | 123,530 | -0.02(-1.30%) |
Dec 28, 2016 | 1.600 | 1.600 | 1.460 | 1.540 | 216,014 | -0.05(-3.14%) |
Dec 27, 2016 | 1.590 | 1.650 | 1.590 | 1.590 | 66,139 | +0.00(+0.00%) |
Dec 23, 2016 | 1.590 | 1.590 | 1.590 | 0 | -0.01(-0.63%) | |
Dec 22, 2016 | 1.620 | 1.635 | 1.590 | 1.600 | 116,276 | -0.02(-1.23%) |
Dec 21, 2016 | 1.630 | 1.660 | 1.600 | 1.620 | 147,375 | +0.00(+0.00%) |
Dec 20, 2016 | 1.640 | 1.680 | 1.600 | 1.620 | 191,029 | -0.06(-3.57%) |
Dec 19, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 70,662 | +0.04(+2.44%) |
Dec 16, 2016 | 1.690 | 1.740 | 1.640 | 1.640 | 141,563 | -0.02(-1.20%) |
Dec 15, 2016 | 1.720 | 1.720 | 1.650 | 1.660 | 43,491 | -0.06(-3.49%) |
Dec 14, 2016 | 1.730 | 1.750 | 1.660 | 1.720 | 96,189 | -0.03(-1.71%) |
Dec 13, 2016 | 1.840 | 1.860 | 1.740 | 1.750 | 252,565 | -0.06(-3.31%) |
Dec 12, 2016 | 1.600 | 1.820 | 1.600 | 1.810 | 252,545 | +0.13(+7.74%) |
Dec 09, 2016 | 1.610 | 1.690 | 1.590 | 1.680 | 131,693 | +0.07(+4.35%) |
Dec 08, 2016 | 1.670 | 1.680 | 1.600 | 1.610 | 318,374 | -0.08(-4.73%) |
Dec 07, 2016 | 1.700 | 1.710 | 1.660 | 1.690 | 198,597 | +0.01(+0.60%) |
Dec 06, 2016 | 1.690 | 1.750 | 1.650 | 1.680 | 236,045 | +0.02(+1.20%) |
Dec 05, 2016 | 1.710 | 1.770 | 1.660 | 1.660 | 241,955 | -0.01(-0.60%) |
Dec 02, 2016 | 1.650 | 1.740 | 1.650 | 1.670 | 309,108 | +0.02(+1.21%) |