Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.140 | 1.180 | 1.110 | 1.110 | 43,191 | -0.04(-3.48%) |
Feb 27, 2017 | 1.150 | 1.150 | 1.137 | 1.150 | 8,316 | +0.00(+0.00%) |
Feb 24, 2017 | 1.140 | 1.155 | 1.140 | 1.150 | 3,514 | +0.01(+0.88%) |
Feb 23, 2017 | 1.150 | 1.160 | 1.140 | 1.140 | 13,170 | -0.01(-0.88%) |
Feb 22, 2017 | 1.140 | 1.170 | 1.140 | 1.150 | 9,648 | -0.01(-0.84%) |
Feb 21, 2017 | 1.170 | 1.170 | 1.150 | 1.160 | 26,557 | +0.01(+0.86%) |
Feb 17, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.160 | 1.180 | 1.130 | 1.150 | 57,194 | +0.00(+0.01%) |
Feb 15, 2017 | 1.160 | 1.160 | 1.130 | 1.150 | 61,224 | -0.00(-0.01%) |
Feb 14, 2017 | 1.220 | 1.229 | 1.140 | 1.150 | 114,948 | -0.09(-7.26%) |
Feb 13, 2017 | 1.250 | 1.259 | 1.222 | 1.240 | 16,315 | +0.02(+1.53%) |
Feb 10, 2017 | 1.210 | 1.221 | 1.204 | 1.221 | 5,412 | +0.00(+0.11%) |
Feb 09, 2017 | 1.230 | 1.230 | 1.200 | 1.220 | 11,052 | -0.01(-0.81%) |
Feb 08, 2017 | 1.240 | 1.240 | 1.190 | 1.230 | 3,710 | +0.01(+0.81%) |
Feb 07, 2017 | 1.240 | 1.242 | 1.200 | 1.220 | 29,548 | -0.02(-1.61%) |
Feb 06, 2017 | 1.250 | 1.259 | 1.230 | 1.240 | 12,900 | -0.01(-0.80%) |
Feb 03, 2017 | 1.230 | 1.250 | 1.200 | 1.250 | 7,541 | +0.02(+1.63%) |
Feb 02, 2017 | 1.240 | 1.260 | 1.200 | 1.230 | 22,154 | -0.02(-1.60%) |
Feb 01, 2017 | 1.220 | 1.290 | 1.209 | 1.250 | 37,633 | +0.06(+5.04%) |
Jan 31, 2017 | 1.230 | 1.230 | 1.180 | 1.190 | 24,669 | -0.04(-3.24%) |
Jan 30, 2017 | 1.240 | 1.240 | 1.210 | 1.230 | 22,292 | -0.00(-0.01%) |
Jan 27, 2017 | 1.260 | 1.260 | 1.200 | 1.230 | 16,652 | -0.01(-1.13%) |
Jan 26, 2017 | 1.220 | 1.276 | 1.210 | 1.244 | 17,864 | +0.01(+1.14%) |
Jan 25, 2017 | 1.250 | 1.250 | 1.210 | 1.230 | 17,625 | -0.02(-1.60%) |
Jan 24, 2017 | 1.200 | 1.300 | 1.180 | 1.250 | 250,112 | +0.06(+5.04%) |
Jan 23, 2017 | 1.200 | 1.210 | 1.170 | 1.190 | 15,124 | +0.01(+0.95%) |
Jan 20, 2017 | 1.180 | 1.200 | 1.163 | 1.179 | 21,476 | -0.00(-0.25%) |
Jan 19, 2017 | 1.220 | 1.220 | 1.182 | 1.182 | 12,770 | -0.03(-2.10%) |
Jan 18, 2017 | 1.200 | 1.228 | 1.200 | 1.207 | 10,539 | -0.01(-1.07%) |
Jan 17, 2017 | 1.210 | 1.230 | 1.210 | 1.220 | 7,014 | +0.01(+0.83%) |
Jan 13, 2017 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.200 | 1.230 | 1.200 | 1.210 | 11,035 | -0.01(-0.82%) |
Jan 11, 2017 | 1.220 | 1.230 | 1.200 | 1.220 | 27,282 | +0.01(+0.83%) |
Jan 10, 2017 | 1.200 | 1.220 | 1.200 | 1.210 | 27,750 | +0.01(+0.83%) |
Jan 09, 2017 | 1.190 | 1.226 | 1.190 | 1.200 | 22,539 | -0.03(-2.44%) |
Jan 06, 2017 | 1.220 | 1.250 | 1.201 | 1.230 | 29,603 | +0.01(+0.82%) |
Jan 05, 2017 | 1.190 | 1.220 | 1.190 | 1.220 | 15,410 | +0.03(+2.52%) |
Jan 04, 2017 | 1.230 | 1.238 | 1.150 | 1.190 | 70,182 | +0.00(+0.00%) |
Jan 03, 2017 | 1.290 | 1.290 | 1.170 | 1.190 | 70,160 | -0.06(-4.80%) |
Dec 30, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
Dec 29, 2016 | 1.240 | 1.270 | 1.210 | 1.220 | 19,481 | -0.02(-1.61%) |
Dec 28, 2016 | 1.290 | 1.290 | 1.200 | 1.240 | 54,246 | +0.00(+0.00%) |
Dec 27, 2016 | 1.280 | 1.299 | 1.230 | 1.240 | 46,573 | -0.08(-6.06%) |
Dec 23, 2016 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
Dec 22, 2016 | 1.300 | 1.300 | 1.270 | 1.300 | 31,216 | +0.02(+1.56%) |
Dec 21, 2016 | 1.280 | 1.290 | 1.235 | 1.280 | 29,377 | +0.00(+0.00%) |
Dec 20, 2016 | 1.280 | 1.290 | 1.252 | 1.280 | 14,479 | +0.00(+0.00%) |
Dec 19, 2016 | 1.320 | 1.390 | 1.200 | 1.280 | 91,040 | +0.03(+2.40%) |
Dec 16, 2016 | 1.319 | 1.319 | 1.260 | 1.250 | 9,067 | -0.04(-3.10%) |
Dec 15, 2016 | 1.310 | 1.310 | 1.284 | 1.290 | 13,828 | -0.05(-3.73%) |
Dec 14, 2016 | 1.300 | 1.350 | 1.290 | 1.340 | 34,466 | +0.06(+4.69%) |
Dec 13, 2016 | 1.340 | 1.400 | 1.280 | 1.280 | 25,348 | -0.06(-4.58%) |
Dec 12, 2016 | 1.380 | 1.450 | 1.340 | 1.341 | 145,639 | -0.05(-3.49%) |
Dec 09, 2016 | 1.400 | 1.420 | 1.367 | 1.390 | 13,752 | -0.02(-1.42%) |
Dec 08, 2016 | 1.420 | 1.440 | 1.110 | 1.410 | 148,835 | -0.01(-0.63%) |
Dec 07, 2016 | 1.390 | 1.440 | 1.340 | 1.419 | 32,648 | +0.05(+3.57%) |
Dec 06, 2016 | 1.350 | 1.380 | 1.320 | 1.370 | 10,202 | +0.01(+0.74%) |
Dec 05, 2016 | 1.410 | 1.410 | 1.360 | 1.360 | 26,111 | -0.02(-1.45%) |
Dec 02, 2016 | 1.360 | 1.380 | 1.360 | 1.380 | 4,299 | +0.02(+1.47%) |