Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.490 | 1.490 | 1.370 | 1.440 | 699,809 | -0.02(-1.37%) |
Feb 27, 2017 | 1.550 | 1.570 | 1.400 | 1.460 | 2,142,398 | +0.07(+5.04%) |
Feb 24, 2017 | 1.430 | 1.430 | 1.311 | 1.390 | 656,469 | -0.03(-2.11%) |
Feb 23, 2017 | 1.550 | 1.600 | 1.360 | 1.420 | 3,459,652 | -0.10(-6.58%) |
Feb 22, 2017 | 1.670 | 1.690 | 1.420 | 1.520 | 3,669,793 | +0.12(+8.57%) |
Feb 21, 2017 | 1.430 | 1.430 | 1.380 | 1.400 | 371,703 | +0.00(+0.00%) |
Feb 17, 2017 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
Feb 16, 2017 | 1.400 | 1.446 | 1.340 | 1.380 | 448,480 | -0.01(-0.72%) |
Feb 15, 2017 | 1.410 | 1.520 | 1.340 | 1.390 | 882,975 | -0.04(-2.80%) |
Feb 14, 2017 | 1.330 | 1.450 | 1.330 | 1.430 | 1,283,642 | +0.11(+8.33%) |
Feb 13, 2017 | 1.310 | 1.330 | 1.290 | 1.320 | 186,593 | +0.00(+0.00%) |
Feb 10, 2017 | 1.350 | 1.350 | 1.250 | 1.320 | 260,866 | -0.02(-1.49%) |
Feb 09, 2017 | 1.350 | 1.380 | 1.310 | 1.340 | 480,673 | +0.01(+0.75%) |
Feb 08, 2017 | 1.200 | 1.360 | 1.200 | 1.330 | 2,164,371 | +0.15(+12.71%) |
Feb 07, 2017 | 1.150 | 1.190 | 1.140 | 1.180 | 209,765 | +0.03(+2.61%) |
Feb 06, 2017 | 1.170 | 1.180 | 1.130 | 1.150 | 91,557 | -0.02(-1.71%) |
Feb 03, 2017 | 1.150 | 1.180 | 1.130 | 1.170 | 101,376 | -0.01(-0.85%) |
Feb 02, 2017 | 1.170 | 1.180 | 1.140 | 1.180 | 119,757 | +0.03(+2.61%) |
Feb 01, 2017 | 1.210 | 1.210 | 1.030 | 1.150 | 218,351 | -0.01(-0.86%) |
Jan 31, 2017 | 1.190 | 1.250 | 1.110 | 1.160 | 95,948 | -0.03(-2.52%) |
Jan 30, 2017 | 1.220 | 1.227 | 1.190 | 1.190 | 56,357 | -0.03(-2.46%) |
Jan 27, 2017 | 1.260 | 1.286 | 1.200 | 1.220 | 140,804 | -0.04(-3.17%) |
Jan 26, 2017 | 1.281 | 1.330 | 1.240 | 1.260 | 40,657 | -0.03(-2.33%) |
Jan 25, 2017 | 1.240 | 1.300 | 1.220 | 1.290 | 50,197 | +0.04(+2.79%) |
Jan 24, 2017 | 1.250 | 1.260 | 1.210 | 1.255 | 85,536 | -0.01(-0.40%) |
Jan 23, 2017 | 1.260 | 1.300 | 1.250 | 1.260 | 49,221 | +0.00(+0.00%) |
Jan 20, 2017 | 1.280 | 1.284 | 1.210 | 1.260 | 81,281 | -0.02(-1.56%) |
Jan 19, 2017 | 1.300 | 1.300 | 1.260 | 1.280 | 25,279 | -0.02(-1.92%) |
Jan 18, 2017 | 1.350 | 1.350 | 1.270 | 1.305 | 72,948 | -0.04(-2.61%) |
Jan 17, 2017 | 1.360 | 1.380 | 1.340 | 1.340 | 27,470 | -0.02(-1.47%) |
Jan 13, 2017 | 1.360 | 1.360 | 1.360 | 0 | +0.05(+3.82%) | |
Jan 12, 2017 | 1.308 | 1.340 | 1.260 | 1.310 | 40,578 | -0.01(-0.76%) |
Jan 11, 2017 | 1.380 | 1.391 | 1.250 | 1.320 | 110,722 | -0.06(-4.35%) |
Jan 10, 2017 | 1.379 | 1.380 | 1.320 | 1.380 | 40,082 | +0.02(+1.47%) |
Jan 09, 2017 | 1.340 | 1.360 | 1.310 | 1.360 | 37,962 | +0.00(+0.00%) |
Jan 06, 2017 | 1.370 | 1.380 | 1.320 | 1.360 | 49,280 | -0.02(-1.45%) |
Jan 05, 2017 | 1.360 | 1.480 | 1.340 | 1.380 | 181,818 | +0.04(+2.99%) |
Jan 04, 2017 | 1.320 | 1.380 | 1.300 | 1.340 | 117,876 | +0.02(+1.52%) |
Jan 03, 2017 | 1.260 | 1.340 | 1.200 | 1.320 | 65,783 | +0.09(+7.32%) |
Dec 30, 2016 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.250 | 1.260 | 1.200 | 1.230 | 119,165 | +0.00(+0.00%) |
Dec 28, 2016 | 1.250 | 1.290 | 1.230 | 1.230 | 122,581 | +0.01(+0.82%) |
Dec 27, 2016 | 1.270 | 1.330 | 1.220 | 1.220 | 271,610 | -0.05(-3.94%) |
Dec 23, 2016 | 1.270 | 1.270 | 1.270 | 0 | -0.03(-2.31%) | |
Dec 22, 2016 | 1.240 | 1.327 | 1.240 | 1.300 | 99,683 | +0.06(+4.84%) |
Dec 21, 2016 | 1.280 | 1.320 | 1.240 | 1.240 | 178,065 | -0.06(-4.62%) |
Dec 20, 2016 | 1.300 | 1.343 | 1.290 | 1.300 | 67,183 | +0.00(+0.00%) |
Dec 19, 2016 | 1.330 | 1.400 | 1.270 | 1.300 | 115,985 | -0.03(-2.26%) |
Dec 16, 2016 | 1.320 | 1.420 | 1.310 | 1.330 | 79,930 | -0.01(-0.75%) |
Dec 15, 2016 | 1.280 | 1.350 | 1.280 | 1.340 | 51,285 | +0.05(+3.88%) |
Dec 14, 2016 | 1.400 | 1.400 | 1.270 | 1.290 | 103,671 | -0.08(-5.84%) |
Dec 13, 2016 | 1.410 | 1.425 | 1.300 | 1.370 | 89,521 | -0.05(-3.52%) |
Dec 12, 2016 | 1.430 | 1.460 | 1.400 | 1.420 | 76,893 | -0.02(-1.39%) |
Dec 09, 2016 | 1.310 | 1.470 | 1.310 | 1.440 | 270,603 | +0.13(+9.92%) |
Dec 08, 2016 | 1.320 | 1.380 | 1.260 | 1.310 | 157,155 | -0.04(-2.79%) |
Dec 07, 2016 | 1.340 | 1.400 | 1.270 | 1.348 | 182,815 | -0.00(-0.18%) |
Dec 06, 2016 | 1.370 | 1.370 | 1.310 | 1.350 | 34,809 | -0.01(-0.74%) |
Dec 05, 2016 | 1.300 | 1.370 | 1.300 | 1.360 | 63,941 | +0.07(+5.43%) |
Dec 02, 2016 | 1.280 | 1.330 | 1.200 | 1.290 | 172,024 | +0.01(+0.78%) |