Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.242 | 1.269 | 1.207 | 1.251 | 668,213 | +0.03(+2.17%) |
Feb 27, 2017 | 1.198 | 1.269 | 1.189 | 1.225 | 442,961 | +0.04(+2.98%) |
Feb 24, 2017 | 1.260 | 1.287 | 1.189 | 1.189 | 834,712 | -0.03(-2.19%) |
Feb 23, 2017 | 1.242 | 1.260 | 1.189 | 1.216 | 562,296 | +0.02(+1.48%) |
Feb 22, 2017 | 1.225 | 1.287 | 1.189 | 1.198 | 640,656 | +0.00(+0.00%) |
Feb 21, 2017 | 1.180 | 1.251 | 1.171 | 1.198 | 717,899 | +0.04(+3.85%) |
Feb 17, 2017 | 1.154 | 1.154 | 1.154 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.189 | 1.216 | 1.091 | 1.109 | 924,012 | -0.06(-5.30%) |
Feb 15, 2017 | 1.225 | 1.233 | 1.145 | 1.171 | 748,034 | -0.04(-3.65%) |
Feb 14, 2017 | 1.225 | 1.296 | 1.189 | 1.216 | 397,588 | +0.01(+0.74%) |
Feb 13, 2017 | 1.296 | 1.331 | 1.189 | 1.207 | 489,424 | -0.08(-6.21%) |
Feb 10, 2017 | 1.296 | 1.331 | 1.269 | 1.287 | 393,355 | +0.01(+0.69%) |
Feb 09, 2017 | 1.340 | 1.358 | 1.278 | 1.278 | 187,682 | -0.04(-3.36%) |
Feb 08, 2017 | 1.260 | 1.411 | 1.260 | 1.322 | 322,256 | +0.05(+4.20%) |
Feb 07, 2017 | 1.313 | 1.375 | 1.269 | 1.269 | 320,064 | -0.04(-2.72%) |
Feb 06, 2017 | 1.331 | 1.367 | 1.296 | 1.304 | 346,162 | -0.03(-2.00%) |
Feb 03, 2017 | 1.304 | 1.331 | 1.278 | 1.331 | 205,694 | +0.04(+2.74%) |
Feb 02, 2017 | 1.322 | 1.322 | 1.260 | 1.296 | 111,751 | -0.04(-2.67%) |
Feb 01, 2017 | 1.331 | 1.358 | 1.304 | 1.331 | 245,015 | +0.00(+0.00%) |
Jan 31, 2017 | 1.260 | 1.344 | 1.242 | 1.331 | 279,625 | +0.01(+0.67%) |
Jan 30, 2017 | 1.287 | 1.340 | 1.238 | 1.322 | 827,366 | +0.05(+4.20%) |
Jan 27, 2017 | 1.358 | 1.358 | 1.242 | 1.269 | 367,013 | -0.01(-0.69%) |
Jan 26, 2017 | 1.367 | 1.367 | 1.242 | 1.278 | 440,178 | -0.06(-4.64%) |
Jan 25, 2017 | 1.375 | 1.429 | 1.331 | 1.340 | 302,335 | -0.05(-3.82%) |
Jan 24, 2017 | 1.402 | 1.438 | 1.109 | 1.393 | 1,243,682 | -0.01(-0.63%) |
Jan 23, 2017 | 1.429 | 1.544 | 1.367 | 1.402 | 1,308,295 | -0.03(-1.86%) |
Jan 20, 2017 | 1.367 | 1.482 | 1.331 | 1.429 | 2,575,798 | +0.06(+4.55%) |
Jan 19, 2017 | 1.233 | 1.375 | 1.225 | 1.367 | 1,423,460 | +0.12(+9.22%) |
Jan 18, 2017 | 1.162 | 1.260 | 1.162 | 1.251 | 777,835 | +0.07(+6.02%) |
Jan 17, 2017 | 1.207 | 1.216 | 1.171 | 1.180 | 379,977 | -0.04(-2.92%) |
Jan 13, 2017 | 1.216 | 1.216 | 1.216 | 0 | +0.06(+5.38%) | |
Jan 12, 2017 | 1.154 | 1.154 | 1.145 | 1.154 | 125,289 | +0.00(+0.00%) |
Jan 11, 2017 | 1.154 | 1.154 | 1.136 | 1.154 | 263,121 | +0.00(+0.00%) |
Jan 10, 2017 | 1.127 | 1.154 | 1.120 | 1.154 | 118,777 | +0.02(+1.56%) |
Jan 09, 2017 | 1.162 | 1.171 | 1.127 | 1.136 | 142,537 | -0.02(-1.54%) |
Jan 06, 2017 | 1.162 | 1.171 | 1.136 | 1.154 | 194,496 | +0.01(+0.77%) |
Jan 05, 2017 | 1.136 | 1.171 | 1.109 | 1.145 | 797,810 | +0.02(+1.58%) |
Jan 04, 2017 | 1.074 | 1.127 | 1.074 | 1.127 | 578,841 | +0.07(+6.72%) |
Jan 03, 2017 | 1.065 | 1.118 | 1.038 | 1.056 | 432,473 | +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 | 259,457 | -0.03(-2.54%) |
Dec 28, 2016 | 1.083 | 1.091 | 1.047 | 1.047 | 177,388 | -0.04(-3.28%) |
Dec 27, 2016 | 1.065 | 1.100 | 1.056 | 1.083 | 324,323 | +0.01(+0.83%) |
Dec 23, 2016 | 1.074 | 1.074 | 1.074 | 0 | +0.04(+4.31%) | |
Dec 22, 2016 | 1.020 | 1.038 | 1.012 | 1.029 | 247,547 | +0.01(+0.87%) |
Dec 21, 2016 | 1.038 | 1.047 | 1.020 | 1.020 | 226,786 | -0.02(-1.71%) |
Dec 20, 2016 | 1.038 | 1.065 | 1.038 | 1.038 | 367,383 | +0.00(+0.00%) |
Dec 19, 2016 | 1.029 | 1.074 | 1.024 | 1.038 | 606,021 | +0.00(+0.00%) |
Dec 16, 2016 | 1.154 | 1.171 | 1.038 | 1.038 | 539,111 | -0.08(-7.14%) |
Dec 15, 2016 | 1.003 | 1.171 | 0.9761 | 1.118 | 1,343,436 | +0.09(+8.62%) |
Dec 14, 2016 | 1.074 | 1.079 | 0.9939 | 1.029 | 396,883 | -0.04(-4.13%) |
Dec 13, 2016 | 1.029 | 1.083 | 1.029 | 1.074 | 375,035 | +0.02(+1.68%) |
Dec 12, 2016 | 1.091 | 1.091 | 1.056 | 1.056 | 528,233 | -0.05(-4.80%) |
Dec 09, 2016 | 1.136 | 1.161 | 1.100 | 1.109 | 737,595 | -0.02(-1.58%) |
Dec 08, 2016 | 1.109 | 1.158 | 1.074 | 1.127 | 868,289 | +0.02(+1.60%) |
Dec 07, 2016 | 1.118 | 1.145 | 1.096 | 1.109 | 787,428 | +0.00(+0.00%) |
Dec 06, 2016 | 0.9761 | 1.145 | 0.9672 | 1.109 | 3,793,800 | -0.09(-7.41%) |
Dec 05, 2016 | 1.216 | 1.287 | 1.171 | 1.198 | 485,841 | +0.00(+0.00%) |
Dec 02, 2016 | 1.269 | 1.296 | 1.198 | 1.198 | 510,598 | -0.08(-6.25%) |