Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.242 | 1.269 | 1.206 | 1.251 | 668,420 | +0.03(+2.17%) |
Feb 27, 2017 | 1.198 | 1.269 | 1.189 | 1.224 | 443,098 | +0.04(+2.98%) |
Feb 24, 2017 | 1.260 | 1.286 | 1.189 | 1.189 | 834,971 | -0.03(-2.19%) |
Feb 23, 2017 | 1.242 | 1.260 | 1.189 | 1.215 | 562,470 | +0.02(+1.48%) |
Feb 22, 2017 | 1.224 | 1.286 | 1.189 | 1.198 | 640,855 | +0.00(+0.00%) |
Feb 21, 2017 | 1.180 | 1.251 | 1.171 | 1.198 | 718,121 | +0.04(+3.85%) |
Feb 17, 2017 | 1.153 | 1.153 | 1.153 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.189 | 1.215 | 1.091 | 1.109 | 924,298 | -0.06(-5.30%) |
Feb 15, 2017 | 1.224 | 1.232 | 1.144 | 1.171 | 748,266 | -0.04(-3.65%) |
Feb 14, 2017 | 1.224 | 1.295 | 1.189 | 1.215 | 397,711 | +0.01(+0.74%) |
Feb 13, 2017 | 1.295 | 1.331 | 1.189 | 1.206 | 489,576 | -0.08(-6.21%) |
Feb 10, 2017 | 1.295 | 1.331 | 1.269 | 1.286 | 393,477 | +0.01(+0.69%) |
Feb 09, 2017 | 1.340 | 1.357 | 1.277 | 1.277 | 187,740 | -0.04(-3.36%) |
Feb 08, 2017 | 1.260 | 1.410 | 1.260 | 1.322 | 322,355 | +0.05(+4.20%) |
Feb 07, 2017 | 1.313 | 1.375 | 1.269 | 1.269 | 320,163 | -0.04(-2.72%) |
Feb 06, 2017 | 1.331 | 1.366 | 1.296 | 1.304 | 346,269 | -0.03(-2.00%) |
Feb 03, 2017 | 1.304 | 1.331 | 1.277 | 1.331 | 205,758 | +0.04(+2.74%) |
Feb 02, 2017 | 1.322 | 1.322 | 1.260 | 1.295 | 111,786 | -0.04(-2.67%) |
Feb 01, 2017 | 1.331 | 1.357 | 1.304 | 1.331 | 245,090 | +0.00(+0.00%) |
Jan 31, 2017 | 1.260 | 1.344 | 1.242 | 1.331 | 279,712 | +0.01(+0.67%) |
Jan 30, 2017 | 1.286 | 1.340 | 1.238 | 1.322 | 827,622 | +0.05(+4.20%) |
Jan 27, 2017 | 1.357 | 1.357 | 1.242 | 1.269 | 367,127 | -0.01(-0.69%) |
Jan 26, 2017 | 1.366 | 1.366 | 1.242 | 1.277 | 440,314 | -0.06(-4.64%) |
Jan 25, 2017 | 1.375 | 1.428 | 1.331 | 1.340 | 302,429 | -0.05(-3.82%) |
Jan 24, 2017 | 1.402 | 1.437 | 1.109 | 1.393 | 1,244,067 | -0.01(-0.63%) |
Jan 23, 2017 | 1.428 | 1.544 | 1.366 | 1.402 | 1,308,700 | -0.03(-1.86%) |
Jan 20, 2017 | 1.366 | 1.481 | 1.331 | 1.428 | 2,576,596 | +0.06(+4.55%) |
Jan 19, 2017 | 1.233 | 1.375 | 1.224 | 1.366 | 1,423,901 | +0.12(+9.22%) |
Jan 18, 2017 | 1.162 | 1.260 | 1.162 | 1.251 | 778,075 | +0.07(+6.02%) |
Jan 17, 2017 | 1.206 | 1.215 | 1.171 | 1.180 | 380,095 | -0.04(-2.92%) |
Jan 13, 2017 | 1.215 | 1.215 | 1.215 | 0 | +0.06(+5.38%) | |
Jan 12, 2017 | 1.153 | 1.153 | 1.144 | 1.153 | 125,328 | +0.00(+0.00%) |
Jan 11, 2017 | 1.153 | 1.153 | 1.135 | 1.153 | 263,202 | +0.00(+0.00%) |
Jan 10, 2017 | 1.127 | 1.153 | 1.120 | 1.153 | 118,814 | +0.02(+1.56%) |
Jan 09, 2017 | 1.162 | 1.171 | 1.127 | 1.135 | 142,581 | -0.02(-1.54%) |
Jan 06, 2017 | 1.162 | 1.171 | 1.135 | 1.153 | 194,556 | +0.01(+0.78%) |
Jan 05, 2017 | 1.135 | 1.171 | 1.109 | 1.144 | 798,057 | +0.02(+1.57%) |
Jan 04, 2017 | 1.073 | 1.127 | 1.073 | 1.127 | 579,020 | +0.07(+6.72%) |
Jan 03, 2017 | 1.065 | 1.118 | 1.038 | 1.056 | 432,607 | +0.04(+3.48%) |
Dec 30, 2016 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.038 | 1.056 | 1.020 | 1.020 | 259,537 | -0.03(-2.54%) |
Dec 28, 2016 | 1.082 | 1.091 | 1.047 | 1.047 | 177,443 | -0.04(-3.28%) |
Dec 27, 2016 | 1.065 | 1.100 | 1.056 | 1.082 | 324,424 | +0.01(+0.83%) |
Dec 23, 2016 | 1.073 | 1.073 | 1.073 | 0 | +0.04(+4.31%) | |
Dec 22, 2016 | 1.020 | 1.038 | 1.011 | 1.029 | 247,623 | +0.01(+0.87%) |
Dec 21, 2016 | 1.038 | 1.047 | 1.020 | 1.020 | 226,856 | -0.02(-1.71%) |
Dec 20, 2016 | 1.038 | 1.065 | 1.038 | 1.038 | 367,497 | +0.00(+0.00%) |
Dec 19, 2016 | 1.029 | 1.073 | 1.024 | 1.038 | 606,208 | +0.00(+0.00%) |
Dec 16, 2016 | 1.153 | 1.171 | 1.038 | 1.038 | 539,278 | -0.08(-7.14%) |
Dec 15, 2016 | 1.002 | 1.171 | 0.9758 | 1.118 | 1,343,851 | +0.09(+8.62%) |
Dec 14, 2016 | 1.073 | 1.079 | 0.9936 | 1.029 | 397,006 | -0.04(-4.13%) |
Dec 13, 2016 | 1.029 | 1.082 | 1.029 | 1.073 | 375,151 | +0.02(+1.68%) |
Dec 12, 2016 | 1.091 | 1.091 | 1.056 | 1.056 | 528,397 | -0.05(-4.80%) |
Dec 09, 2016 | 1.135 | 1.161 | 1.100 | 1.109 | 737,823 | -0.02(-1.57%) |
Dec 08, 2016 | 1.109 | 1.158 | 1.073 | 1.127 | 868,557 | +0.02(+1.60%) |
Dec 07, 2016 | 1.118 | 1.144 | 1.096 | 1.109 | 787,672 | +0.00(+0.00%) |
Dec 06, 2016 | 0.9758 | 1.144 | 0.9669 | 1.109 | 3,794,974 | -0.09(-7.41%) |
Dec 05, 2016 | 1.215 | 1.286 | 1.171 | 1.198 | 485,991 | +0.00(+0.00%) |
Dec 02, 2016 | 1.269 | 1.295 | 1.197 | 1.198 | 510,756 | -0.08(-6.25%) |