Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.470 | 1.650 | 1.470 | 1.610 | 313,030 | +0.09(+5.92%) |
Feb 27, 2017 | 1.470 | 1.550 | 1.470 | 1.520 | 51,393 | +0.02(+1.33%) |
Feb 24, 2017 | 1.440 | 1.500 | 1.430 | 1.500 | 104,275 | +0.07(+4.90%) |
Feb 23, 2017 | 1.470 | 1.480 | 1.430 | 1.430 | 65,328 | -0.04(-2.72%) |
Feb 22, 2017 | 1.430 | 1.480 | 1.430 | 1.470 | 45,200 | +0.05(+3.52%) |
Feb 21, 2017 | 1.390 | 1.440 | 1.390 | 1.420 | 29,270 | -0.03(-2.07%) |
Feb 17, 2017 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
Feb 16, 2017 | 1.450 | 1.450 | 1.320 | 1.440 | 93,450 | +0.00(+0.00%) |
Feb 15, 2017 | 1.440 | 1.450 | 1.440 | 1.440 | 64,730 | -0.01(-0.69%) |
Feb 14, 2017 | 1.420 | 1.480 | 1.420 | 1.450 | 54,521 | +0.03(+2.11%) |
Feb 13, 2017 | 1.360 | 1.420 | 1.360 | 1.420 | 71,790 | +0.05(+3.65%) |
Feb 10, 2017 | 1.340 | 1.370 | 1.340 | 1.370 | 6,900 | +0.04(+3.01%) |
Feb 09, 2017 | 1.360 | 1.360 | 1.330 | 1.330 | 8,135 | +0.00(+0.00%) |
Feb 08, 2017 | 1.340 | 1.360 | 1.330 | 1.330 | 26,700 | +0.04(+3.10%) |
Feb 07, 2017 | 1.330 | 1.370 | 1.290 | 1.290 | 20,970 | -0.04(-3.01%) |
Feb 06, 2017 | 1.330 | 1.370 | 1.310 | 1.330 | 27,939 | -0.02(-1.48%) |
Feb 03, 2017 | 1.310 | 1.350 | 1.300 | 1.350 | 5,600 | +0.05(+3.85%) |
Feb 02, 2017 | 1.390 | 1.390 | 1.290 | 1.300 | 41,195 | -0.04(-2.99%) |
Feb 01, 2017 | 1.350 | 1.390 | 1.340 | 1.340 | 12,360 | -0.03(-2.19%) |
Jan 31, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 2,000 | +0.00(+0.00%) |
Jan 30, 2017 | 1.370 | 1.370 | 1.350 | 1.370 | 9,400 | -0.05(-3.52%) |
Jan 27, 2017 | 1.420 | 1.420 | 1.400 | 1.420 | 89,850 | +0.06(+4.41%) |
Jan 26, 2017 | 1.390 | 1.420 | 1.350 | 1.360 | 2,600 | -0.03(-2.16%) |
Jan 25, 2017 | 1.420 | 1.420 | 1.390 | 1.390 | 11,850 | +0.00(+0.00%) |
Jan 24, 2017 | 1.400 | 1.420 | 1.360 | 1.390 | 6,200 | +0.04(+2.96%) |
Jan 23, 2017 | 1.350 | 1.350 | 1.340 | 1.350 | 2,567 | -0.02(-1.46%) |
Jan 20, 2017 | 1.410 | 1.410 | 1.360 | 1.370 | 1,445 | -0.04(-2.84%) |
Jan 19, 2017 | 1.400 | 1.410 | 1.400 | 1.410 | 19,300 | +0.05(+3.68%) |
Jan 18, 2017 | 1.400 | 1.400 | 1.360 | 1.360 | 19,787 | -0.03(-2.16%) |
Jan 17, 2017 | 1.390 | 1.420 | 1.390 | 1.390 | 8,275 | -0.07(-4.79%) |
Jan 16, 2017 | 1.410 | 1.460 | 1.390 | 1.460 | 45,550 | +0.05(+3.55%) |
Jan 13, 2017 | 1.340 | 1.410 | 1.340 | 1.410 | 21,682 | +0.05(+3.68%) |
Jan 12, 2017 | 1.410 | 1.430 | 1.260 | 1.360 | 286,569 | -0.07(-4.90%) |
Jan 11, 2017 | 1.440 | 1.490 | 1.400 | 1.430 | 20,900 | -0.02(-1.38%) |
Jan 10, 2017 | 1.480 | 1.480 | 1.450 | 1.450 | 18,000 | +0.00(+0.00%) |
Jan 09, 2017 | 1.480 | 1.480 | 1.420 | 1.450 | 14,750 | -0.01(-0.68%) |
Jan 06, 2017 | 1.470 | 1.530 | 1.450 | 1.460 | 28,150 | -0.07(-4.58%) |
Jan 05, 2017 | 1.460 | 1.540 | 1.450 | 1.530 | 41,061 | -0.01(-0.65%) |
Jan 04, 2017 | 1.430 | 1.550 | 1.420 | 1.540 | 67,966 | +0.14(+10.00%) |
Jan 03, 2017 | 1.380 | 1.430 | 1.370 | 1.400 | 37,200 | +0.05(+3.70%) |
Dec 30, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.05(+3.85%) | |
Dec 29, 2016 | 1.290 | 1.360 | 1.290 | 1.300 | 35,228 | +0.00(+0.00%) |
Dec 28, 2016 | 1.250 | 1.320 | 1.250 | 1.300 | 44,477 | +0.03(+2.36%) |
Dec 23, 2016 | 1.270 | 1.270 | 1.270 | 0 | +0.01(+0.79%) | |
Dec 22, 2016 | 1.230 | 1.270 | 1.200 | 1.260 | 63,450 | +0.03(+2.44%) |
Dec 21, 2016 | 1.220 | 1.240 | 1.220 | 1.230 | 2,120 | -0.02(-1.60%) |
Dec 20, 2016 | 1.230 | 1.260 | 1.230 | 1.250 | 16,650 | +0.02(+1.63%) |
Dec 19, 2016 | 1.240 | 1.250 | 1.220 | 1.230 | 55,500 | +0.01(+0.82%) |
Dec 16, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 14,430 | +0.01(+0.83%) |
Dec 15, 2016 | 1.200 | 1.210 | 1.200 | 1.210 | 20,810 | +0.00(+0.00%) |
Dec 14, 2016 | 1.230 | 1.260 | 1.200 | 1.210 | 39,653 | +0.00(+0.00%) |
Dec 13, 2016 | 1.210 | 1.230 | 1.210 | 1.210 | 7,300 | -0.02(-1.63%) |
Dec 12, 2016 | 1.280 | 1.280 | 1.220 | 1.230 | 27,800 | -0.03(-2.38%) |
Dec 09, 2016 | 1.220 | 1.260 | 1.220 | 1.260 | 10,175 | +0.04(+3.28%) |
Dec 08, 2016 | 1.230 | 1.250 | 1.220 | 1.220 | 6,110 | -0.01(-0.81%) |
Dec 07, 2016 | 1.270 | 1.270 | 1.230 | 1.230 | 5,420 | -0.03(-2.38%) |
Dec 06, 2016 | 1.250 | 1.270 | 1.250 | 1.260 | 13,600 | +0.05(+4.13%) |
Dec 05, 2016 | 1.210 | 1.210 | 1.200 | 1.210 | 7,000 | -0.02(-1.63%) |
Dec 02, 2016 | 1.220 | 1.270 | 1.200 | 1.230 | 26,900 | -0.01(-0.81%) |