Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.535 | 1.590 | 1.510 | 1.590 | 3,850 | +0.01(+0.63%) |
Feb 27, 2017 | 1.570 | 1.590 | 1.500 | 1.580 | 2,225 | -0.03(-1.86%) |
Feb 24, 2017 | 1.607 | 1.610 | 1.555 | 1.610 | 5,872 | -0.03(-1.83%) |
Feb 22, 2017 | 1.640 | 1.640 | 1.640 | 15 | -0.02(-1.20%) | |
Feb 21, 2017 | 1.720 | 1.730 | 1.660 | 1.660 | 11,125 | -0.05(-2.92%) |
Feb 17, 2017 | 1.710 | 1.710 | 1.710 | 0 | -0.05(-2.84%) | |
Feb 16, 2017 | 1.750 | 1.760 | 1.750 | 1.760 | 9,147 | +0.01(+0.57%) |
Feb 15, 2017 | 1.770 | 1.770 | 1.750 | 1.750 | 1,050 | -0.05(-2.78%) |
Feb 14, 2017 | 1.818 | 1.830 | 1.750 | 1.800 | 5,150 | -0.02(-1.10%) |
Feb 13, 2017 | 1.830 | 1.830 | 1.760 | 1.820 | 3,265 | +0.04(+2.25%) |
Feb 10, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 121 | -0.02(-1.11%) |
Feb 09, 2017 | 1.785 | 1.800 | 1.750 | 1.800 | 11,417 | +0.11(+6.51%) |
Feb 08, 2017 | 1.720 | 1.720 | 1.690 | 1.690 | 2,000 | -0.08(-4.52%) |
Feb 07, 2017 | 1.760 | 1.770 | 1.760 | 1.770 | 9,500 | +0.02(+1.14%) |
Feb 06, 2017 | 1.738 | 1.750 | 1.738 | 1.750 | 960 | +0.05(+2.94%) |
Feb 03, 2017 | 1.690 | 1.700 | 1.690 | 1.700 | 2,101 | -0.05(-2.86%) |
Feb 02, 2017 | 1.740 | 1.750 | 1.730 | 1.750 | 6,656 | +0.03(+1.74%) |
Feb 01, 2017 | 1.720 | 1.720 | 1.720 | 1.720 | 507 | +0.01(+0.58%) |
Jan 31, 2017 | 1.675 | 1.710 | 1.675 | 1.710 | 11,182 | -0.03(-1.44%) |
Jan 30, 2017 | 1.750 | 1.750 | 1.690 | 1.735 | 4,794 | -0.01(-0.86%) |
Jan 27, 2017 | 1.770 | 1.770 | 1.720 | 1.750 | 37,211 | -0.12(-6.42%) |
Jan 26, 2017 | 1.850 | 1.870 | 1.810 | 1.870 | 20,879 | -0.48(-20.43%) |
Jan 25, 2017 | 2.313 | 2.350 | 2.300 | 2.350 | 19,387 | +0.05(+2.17%) |
Jan 24, 2017 | 2.347 | 2.390 | 2.300 | 2.300 | 1,102 | -0.03(-1.29%) |
Jan 23, 2017 | 2.220 | 2.330 | 2.220 | 2.330 | 6,835 | +0.11(+4.95%) |
Jan 20, 2017 | 2.160 | 2.230 | 2.140 | 2.220 | 3,700 | +0.09(+4.23%) |
Jan 18, 2017 | 2.130 | 2.130 | 2.130 | 0 | -0.05(-2.29%) | |
Jan 17, 2017 | 2.234 | 2.270 | 2.180 | 2.180 | 1,401 | -0.11(-4.80%) |
Jan 13, 2017 | 2.290 | 2.290 | 2.290 | 0 | +0.04(+1.78%) | |
Jan 12, 2017 | 2.237 | 2.260 | 2.237 | 2.250 | 5,852 | +0.15(+7.14%) |
Jan 11, 2017 | 2.200 | 2.200 | 2.100 | 2.100 | 1,735 | -0.12(-5.41%) |
Jan 10, 2017 | 2.220 | 2.230 | 2.163 | 2.220 | 17,756 | -0.02(-0.89%) |
Jan 09, 2017 | 2.170 | 2.240 | 2.110 | 2.240 | 1,384 | -0.13(-5.49%) |
Jan 06, 2017 | 2.200 | 2.370 | 2.200 | 2.370 | 7,899 | +0.02(+0.68%) |
Jan 05, 2017 | 2.250 | 2.390 | 2.250 | 2.354 | 7,292 | +0.21(+10.00%) |
Jan 04, 2017 | 1.999 | 2.140 | 1.999 | 2.140 | 7,538 | +0.14(+7.00%) |
Jan 03, 2017 | 2.000 | 2.000 | 1.977 | 2.000 | 3,116 | +0.15(+8.11%) |
Dec 30, 2016 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.65%) | |
Dec 29, 2016 | 1.770 | 1.820 | 1.750 | 1.820 | 4,410 | +0.12(+7.06%) |
Dec 28, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 2,615 | +0.00(+0.00%) |
Dec 27, 2016 | 1.670 | 1.700 | 1.670 | 1.700 | 5,600 | +0.01(+0.59%) |
Dec 23, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.03(+1.52%) | |
Dec 22, 2016 | 1.680 | 1.680 | 1.660 | 1.665 | 3,454 | +0.00(+0.28%) |
Dec 21, 2016 | 1.659 | 1.660 | 1.659 | 1.660 | 1,210 | +0.01(+0.61%) |
Dec 20, 2016 | 1.610 | 1.650 | 1.610 | 1.650 | 3,405 | -0.02(-0.90%) |
Dec 19, 2016 | 1.680 | 1.682 | 1.665 | 1.665 | 7,080 | -0.03(-2.06%) |
Dec 16, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 2,082 | -0.02(-1.16%) |
Dec 15, 2016 | 1.730 | 1.750 | 1.720 | 1.720 | 4,612 | -0.14(-7.53%) |
Dec 14, 2016 | 1.890 | 1.890 | 1.860 | 1.860 | 5,675 | +0.01(+0.54%) |
Dec 13, 2016 | 1.820 | 1.850 | 1.750 | 1.850 | 4,097 | +0.00(+0.00%) |
Dec 12, 2016 | 1.810 | 1.850 | 1.810 | 1.850 | 1,756 | +0.01(+0.54%) |
Dec 09, 2016 | 1.920 | 1.920 | 1.840 | 1.840 | 17,854 | -0.10(-5.15%) |
Dec 08, 2016 | 1.920 | 1.940 | 1.910 | 1.940 | 2,060 | +0.01(+0.52%) |
Dec 06, 2016 | 1.930 | 1.930 | 1.930 | 0 | -0.04(-2.03%) | |
Dec 05, 2016 | 1.840 | 2.000 | 1.840 | 1.970 | 1,727 | +0.05(+2.60%) |
Dec 02, 2016 | 1.750 | 1.920 | 1.700 | 1.920 | 3,570 | +0.11(+6.08%) |