Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.270 | 1.310 | 1.200 | 1.230 | 454,778 | -0.01(-0.81%) |
Feb 27, 2017 | 1.300 | 1.320 | 1.240 | 1.240 | 261,135 | -0.05(-3.88%) |
Feb 24, 2017 | 1.320 | 1.350 | 1.290 | 1.290 | 171,291 | -0.04(-3.01%) |
Feb 23, 2017 | 1.360 | 1.370 | 1.330 | 1.330 | 237,427 | +0.00(+0.00%) |
Feb 22, 2017 | 1.390 | 1.390 | 1.310 | 1.330 | 99,982 | -0.05(-3.62%) |
Feb 21, 2017 | 1.350 | 1.400 | 1.350 | 1.380 | 184,936 | -0.01(-0.72%) |
Feb 17, 2017 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) | |
Feb 16, 2017 | 1.380 | 1.400 | 1.360 | 1.380 | 504,186 | -0.01(-0.72%) |
Feb 15, 2017 | 1.400 | 1.410 | 1.370 | 1.390 | 224,198 | -0.04(-2.80%) |
Feb 14, 2017 | 1.430 | 1.440 | 1.380 | 1.430 | 194,049 | +0.02(+1.42%) |
Feb 13, 2017 | 1.450 | 1.500 | 1.400 | 1.410 | 388,355 | -0.02(-1.40%) |
Feb 10, 2017 | 1.430 | 1.470 | 1.410 | 1.430 | 257,791 | +0.00(+0.00%) |
Feb 09, 2017 | 1.510 | 1.530 | 1.430 | 1.430 | 291,332 | -0.08(-5.30%) |
Feb 08, 2017 | 1.490 | 1.510 | 1.480 | 1.510 | 4,134,117 | +0.03(+2.03%) |
Feb 07, 2017 | 1.420 | 1.500 | 1.410 | 1.480 | 813,102 | +0.07(+4.96%) |
Feb 06, 2017 | 1.360 | 1.410 | 1.350 | 1.410 | 378,467 | +0.05(+3.68%) |
Feb 03, 2017 | 1.350 | 1.360 | 1.310 | 1.360 | 268,542 | +0.01(+0.74%) |
Feb 02, 2017 | 1.340 | 1.390 | 1.315 | 1.350 | 492,259 | +0.02(+1.50%) |
Feb 01, 2017 | 1.310 | 1.340 | 1.310 | 1.330 | 105,061 | +0.00(+0.00%) |
Jan 31, 2017 | 1.310 | 1.340 | 1.300 | 1.330 | 260,760 | +0.01(+0.76%) |
Jan 30, 2017 | 1.320 | 1.330 | 1.300 | 1.320 | 175,626 | +0.00(+0.00%) |
Jan 27, 2017 | 1.260 | 1.320 | 1.250 | 1.320 | 224,727 | +0.05(+3.94%) |
Jan 26, 2017 | 1.300 | 1.300 | 1.250 | 1.270 | 106,840 | -0.02(-1.55%) |
Jan 25, 2017 | 1.230 | 1.300 | 1.200 | 1.290 | 792,899 | +0.05(+4.03%) |
Jan 24, 2017 | 1.220 | 1.240 | 1.210 | 1.240 | 235,889 | +0.02(+1.64%) |
Jan 23, 2017 | 1.200 | 1.220 | 1.170 | 1.220 | 158,240 | +0.03(+2.52%) |
Jan 20, 2017 | 1.180 | 1.200 | 1.180 | 1.190 | 198,650 | +0.00(+0.00%) |
Jan 19, 2017 | 1.140 | 1.200 | 1.140 | 1.190 | 318,886 | +0.05(+4.39%) |
Jan 18, 2017 | 1.200 | 1.210 | 1.130 | 1.140 | 136,321 | -0.05(-4.20%) |
Jan 17, 2017 | 1.220 | 1.250 | 1.180 | 1.190 | 214,704 | -0.03(-2.46%) |
Jan 16, 2017 | 1.230 | 1.230 | 1.200 | 1.220 | 58,600 | +0.00(+0.00%) |
Jan 13, 2017 | 1.190 | 1.220 | 1.160 | 1.220 | 107,406 | +0.06(+5.17%) |
Jan 12, 2017 | 1.230 | 1.230 | 1.160 | 1.160 | 304,201 | -0.07(-5.69%) |
Jan 11, 2017 | 1.230 | 1.230 | 1.180 | 1.230 | 97,485 | -0.02(-1.60%) |
Jan 10, 2017 | 1.230 | 1.270 | 1.180 | 1.250 | 149,897 | +0.00(+0.00%) |
Jan 09, 2017 | 1.270 | 1.315 | 1.230 | 1.250 | 272,157 | +0.01(+0.81%) |
Jan 06, 2017 | 1.210 | 1.280 | 1.180 | 1.240 | 534,280 | +0.03(+2.48%) |
Jan 05, 2017 | 1.160 | 1.240 | 1.150 | 1.210 | 300,684 | +0.07(+6.14%) |
Jan 04, 2017 | 1.180 | 1.200 | 1.120 | 1.140 | 237,276 | -0.02(-1.72%) |
Jan 03, 2017 | 1.170 | 1.200 | 1.150 | 1.160 | 103,160 | -0.01(-0.85%) |
Dec 30, 2016 | 1.170 | 1.170 | 1.170 | 0 | -0.05(-4.10%) | |
Dec 29, 2016 | 1.230 | 1.240 | 1.180 | 1.220 | 93,382 | +0.02(+1.67%) |
Dec 28, 2016 | 1.140 | 1.200 | 1.120 | 1.200 | 132,166 | +0.07(+6.19%) |
Dec 23, 2016 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.80%) | |
Dec 22, 2016 | 1.100 | 1.160 | 1.080 | 1.110 | 137,658 | +0.00(+0.00%) |
Dec 21, 2016 | 1.160 | 1.160 | 1.100 | 1.110 | 123,081 | -0.01(-0.89%) |
Dec 20, 2016 | 1.140 | 1.160 | 1.100 | 1.120 | 427,008 | -0.04(-3.45%) |
Dec 19, 2016 | 1.160 | 1.190 | 1.150 | 1.160 | 186,943 | -0.04(-3.33%) |
Dec 16, 2016 | 1.180 | 1.210 | 1.160 | 1.200 | 362,472 | +0.01(+0.84%) |
Dec 15, 2016 | 1.200 | 1.230 | 1.160 | 1.190 | 377,873 | -0.05(-4.03%) |
Dec 14, 2016 | 1.270 | 1.300 | 1.220 | 1.240 | 251,399 | -0.06(-4.62%) |
Dec 13, 2016 | 1.340 | 1.360 | 1.270 | 1.300 | 504,943 | -0.04(-2.99%) |
Dec 12, 2016 | 1.350 | 1.390 | 1.250 | 1.340 | 1,288,180 | +0.00(+0.00%) |
Dec 09, 2016 | 1.350 | 1.380 | 1.300 | 1.340 | 326,100 | -0.06(-4.29%) |
Dec 08, 2016 | 1.370 | 1.400 | 1.370 | 1.400 | 105,143 | +0.05(+3.70%) |
Dec 07, 2016 | 1.380 | 1.390 | 1.320 | 1.350 | 265,151 | -0.03(-2.17%) |
Dec 06, 2016 | 1.390 | 1.410 | 1.320 | 1.380 | 129,875 | +0.02(+1.47%) |
Dec 05, 2016 | 1.340 | 1.400 | 1.320 | 1.360 | 24,016 | +0.00(+0.00%) |
Dec 02, 2016 | 1.330 | 1.400 | 1.320 | 1.360 | 139,396 | +0.02(+1.49%) |