Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.231 | 1.257 | 1.195 | 1.239 | 674,609 | +0.03(+2.17%) |
Feb 27, 2017 | 1.187 | 1.257 | 1.178 | 1.213 | 447,200 | +0.04(+2.99%) |
Feb 24, 2017 | 1.248 | 1.274 | 1.178 | 1.178 | 842,702 | -0.03(-2.19%) |
Feb 23, 2017 | 1.231 | 1.248 | 1.178 | 1.204 | 567,678 | +0.02(+1.48%) |
Feb 22, 2017 | 1.213 | 1.274 | 1.178 | 1.187 | 646,789 | +0.00(+0.00%) |
Feb 21, 2017 | 1.169 | 1.239 | 1.160 | 1.187 | 724,770 | +0.04(+3.85%) |
Feb 17, 2017 | 1.143 | 1.143 | 1.143 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.178 | 1.204 | 1.081 | 1.099 | 932,857 | -0.06(-5.30%) |
Feb 15, 2017 | 1.213 | 1.221 | 1.134 | 1.160 | 755,194 | -0.04(-3.65%) |
Feb 14, 2017 | 1.213 | 1.283 | 1.178 | 1.204 | 401,393 | +0.01(+0.74%) |
Feb 13, 2017 | 1.283 | 1.318 | 1.178 | 1.195 | 494,109 | -0.08(-6.21%) |
Feb 10, 2017 | 1.283 | 1.318 | 1.257 | 1.274 | 397,120 | +0.01(+0.69%) |
Feb 09, 2017 | 1.327 | 1.345 | 1.266 | 1.266 | 189,478 | -0.04(-3.36%) |
Feb 08, 2017 | 1.248 | 1.398 | 1.248 | 1.310 | 325,340 | +0.05(+4.20%) |
Feb 07, 2017 | 1.301 | 1.362 | 1.257 | 1.257 | 323,127 | -0.04(-2.72%) |
Feb 06, 2017 | 1.318 | 1.354 | 1.284 | 1.292 | 349,475 | -0.03(-2.00%) |
Feb 03, 2017 | 1.292 | 1.318 | 1.266 | 1.318 | 207,663 | +0.04(+2.74%) |
Feb 02, 2017 | 1.310 | 1.310 | 1.248 | 1.283 | 112,821 | -0.04(-2.67%) |
Feb 01, 2017 | 1.318 | 1.345 | 1.292 | 1.318 | 247,360 | +0.00(+0.00%) |
Jan 31, 2017 | 1.248 | 1.332 | 1.231 | 1.318 | 282,302 | +0.01(+0.67%) |
Jan 30, 2017 | 1.274 | 1.327 | 1.226 | 1.310 | 835,285 | +0.05(+4.20%) |
Jan 27, 2017 | 1.345 | 1.345 | 1.231 | 1.257 | 370,526 | -0.01(-0.69%) |
Jan 26, 2017 | 1.354 | 1.354 | 1.231 | 1.266 | 444,391 | -0.06(-4.64%) |
Jan 25, 2017 | 1.362 | 1.415 | 1.318 | 1.327 | 305,229 | -0.05(-3.82%) |
Jan 24, 2017 | 1.389 | 1.424 | 1.099 | 1.380 | 1,255,586 | -0.01(-0.63%) |
Jan 23, 2017 | 1.415 | 1.529 | 1.354 | 1.389 | 1,320,817 | -0.03(-1.86%) |
Jan 20, 2017 | 1.354 | 1.468 | 1.318 | 1.415 | 2,600,453 | +0.06(+4.54%) |
Jan 19, 2017 | 1.222 | 1.362 | 1.213 | 1.354 | 1,437,085 | +0.11(+9.22%) |
Jan 18, 2017 | 1.151 | 1.248 | 1.151 | 1.239 | 785,280 | +0.07(+6.02%) |
Jan 17, 2017 | 1.195 | 1.204 | 1.160 | 1.169 | 383,614 | -0.04(-2.92%) |
Jan 13, 2017 | 1.204 | 1.204 | 1.204 | 0 | +0.06(+5.38%) | |
Jan 12, 2017 | 1.143 | 1.143 | 1.134 | 1.143 | 126,488 | +0.00(+0.00%) |
Jan 11, 2017 | 1.143 | 1.143 | 1.125 | 1.143 | 265,639 | +0.00(+0.00%) |
Jan 10, 2017 | 1.116 | 1.143 | 1.110 | 1.143 | 119,914 | +0.02(+1.56%) |
Jan 09, 2017 | 1.151 | 1.160 | 1.116 | 1.125 | 143,902 | -0.02(-1.54%) |
Jan 06, 2017 | 1.151 | 1.160 | 1.125 | 1.143 | 196,358 | +0.01(+0.77%) |
Jan 05, 2017 | 1.125 | 1.160 | 1.099 | 1.134 | 805,447 | +0.02(+1.57%) |
Jan 04, 2017 | 1.064 | 1.116 | 1.064 | 1.116 | 584,381 | +0.07(+6.72%) |
Jan 03, 2017 | 1.055 | 1.107 | 1.028 | 1.046 | 436,613 | +0.04(+3.48%) |
Dec 30, 2016 | 1.011 | 1.011 | 1.011 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.028 | 1.046 | 1.011 | 1.011 | 261,940 | -0.03(-2.54%) |
Dec 28, 2016 | 1.072 | 1.081 | 1.037 | 1.037 | 179,086 | -0.04(-3.28%) |
Dec 27, 2016 | 1.055 | 1.090 | 1.046 | 1.072 | 327,428 | +0.01(+0.83%) |
Dec 23, 2016 | 1.064 | 1.064 | 1.064 | 0 | +0.04(+4.31%) | |
Dec 22, 2016 | 1.011 | 1.028 | 1.002 | 1.020 | 249,916 | +0.01(+0.87%) |
Dec 21, 2016 | 1.028 | 1.037 | 1.011 | 1.011 | 228,956 | -0.02(-1.71%) |
Dec 20, 2016 | 1.028 | 1.055 | 1.028 | 1.028 | 370,899 | +0.00(+0.00%) |
Dec 19, 2016 | 1.020 | 1.064 | 1.014 | 1.028 | 611,821 | +0.00(+0.00%) |
Dec 16, 2016 | 1.143 | 1.160 | 1.028 | 1.028 | 544,271 | -0.08(-7.14%) |
Dec 15, 2016 | 0.9932 | 1.160 | 0.9669 | 1.107 | 1,356,294 | +0.09(+8.62%) |
Dec 14, 2016 | 1.064 | 1.069 | 0.9844 | 1.020 | 400,682 | -0.04(-4.13%) |
Dec 13, 2016 | 1.020 | 1.072 | 1.020 | 1.064 | 378,624 | +0.02(+1.68%) |
Dec 12, 2016 | 1.081 | 1.081 | 1.046 | 1.046 | 533,289 | -0.05(-4.80%) |
Dec 09, 2016 | 1.125 | 1.150 | 1.090 | 1.099 | 744,655 | -0.02(-1.57%) |
Dec 08, 2016 | 1.099 | 1.147 | 1.064 | 1.116 | 876,600 | +0.02(+1.60%) |
Dec 07, 2016 | 1.107 | 1.134 | 1.086 | 1.099 | 794,965 | +0.00(+0.00%) |
Dec 06, 2016 | 0.9669 | 1.134 | 0.9581 | 1.099 | 3,830,113 | -0.09(-7.41%) |
Dec 05, 2016 | 1.204 | 1.274 | 1.160 | 1.187 | 490,491 | +0.00(+0.00%) |
Dec 02, 2016 | 1.257 | 1.283 | 1.186 | 1.187 | 515,485 | -0.08(-6.25%) |