Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.218 | 1.244 | 1.183 | 1.227 | 681,451 | +0.03(+2.17%) |
Feb 27, 2017 | 1.175 | 1.244 | 1.166 | 1.201 | 451,736 | +0.03(+2.98%) |
Feb 24, 2017 | 1.236 | 1.262 | 1.166 | 1.166 | 851,249 | -0.03(-2.19%) |
Feb 23, 2017 | 1.218 | 1.236 | 1.166 | 1.192 | 573,436 | +0.02(+1.48%) |
Feb 22, 2017 | 1.201 | 1.262 | 1.166 | 1.175 | 653,348 | +0.00(+0.00%) |
Feb 21, 2017 | 1.157 | 1.227 | 1.149 | 1.175 | 732,121 | +0.04(+3.85%) |
Feb 17, 2017 | 1.131 | 1.131 | 1.131 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.166 | 1.192 | 1.070 | 1.088 | 942,318 | -0.06(-5.30%) |
Feb 15, 2017 | 1.201 | 1.209 | 1.122 | 1.149 | 762,854 | -0.04(-3.65%) |
Feb 14, 2017 | 1.201 | 1.270 | 1.166 | 1.192 | 405,464 | +0.01(+0.74%) |
Feb 13, 2017 | 1.270 | 1.305 | 1.166 | 1.183 | 499,120 | -0.08(-6.21%) |
Feb 10, 2017 | 1.270 | 1.305 | 1.244 | 1.262 | 401,147 | +0.01(+0.69%) |
Feb 09, 2017 | 1.314 | 1.331 | 1.253 | 1.253 | 191,400 | -0.04(-3.36%) |
Feb 08, 2017 | 1.236 | 1.384 | 1.236 | 1.297 | 328,640 | +0.05(+4.20%) |
Feb 07, 2017 | 1.288 | 1.349 | 1.244 | 1.244 | 326,404 | -0.03(-2.72%) |
Feb 06, 2017 | 1.305 | 1.340 | 1.271 | 1.279 | 353,020 | -0.03(-2.00%) |
Feb 03, 2017 | 1.279 | 1.305 | 1.253 | 1.305 | 209,769 | +0.03(+2.74%) |
Feb 02, 2017 | 1.297 | 1.297 | 1.236 | 1.270 | 113,965 | -0.03(-2.67%) |
Feb 01, 2017 | 1.305 | 1.331 | 1.279 | 1.305 | 249,868 | +0.00(+0.00%) |
Jan 31, 2017 | 1.236 | 1.318 | 1.218 | 1.305 | 285,165 | +0.01(+0.67%) |
Jan 30, 2017 | 1.262 | 1.314 | 1.214 | 1.297 | 843,757 | +0.05(+4.20%) |
Jan 27, 2017 | 1.331 | 1.331 | 1.218 | 1.244 | 374,284 | -0.01(-0.69%) |
Jan 26, 2017 | 1.340 | 1.340 | 1.218 | 1.253 | 448,898 | -0.06(-4.64%) |
Jan 25, 2017 | 1.349 | 1.401 | 1.305 | 1.314 | 308,325 | -0.05(-3.82%) |
Jan 24, 2017 | 1.375 | 1.410 | 1.088 | 1.366 | 1,268,320 | -0.01(-0.63%) |
Jan 23, 2017 | 1.401 | 1.514 | 1.340 | 1.375 | 1,334,213 | -0.03(-1.86%) |
Jan 20, 2017 | 1.340 | 1.453 | 1.305 | 1.401 | 2,626,827 | +0.06(+4.55%) |
Jan 19, 2017 | 1.209 | 1.349 | 1.201 | 1.340 | 1,451,660 | +0.11(+9.22%) |
Jan 18, 2017 | 1.140 | 1.236 | 1.140 | 1.227 | 793,244 | +0.07(+6.01%) |
Jan 17, 2017 | 1.183 | 1.192 | 1.149 | 1.157 | 387,505 | -0.03(-2.92%) |
Jan 13, 2017 | 1.192 | 1.192 | 1.192 | 0 | +0.06(+5.38%) | |
Jan 12, 2017 | 1.131 | 1.131 | 1.122 | 1.131 | 127,771 | +0.00(+0.00%) |
Jan 11, 2017 | 1.131 | 1.131 | 1.114 | 1.131 | 268,333 | +0.00(+0.00%) |
Jan 10, 2017 | 1.105 | 1.131 | 1.099 | 1.131 | 121,131 | +0.02(+1.56%) |
Jan 09, 2017 | 1.140 | 1.149 | 1.105 | 1.114 | 145,361 | -0.02(-1.54%) |
Jan 06, 2017 | 1.140 | 1.149 | 1.114 | 1.131 | 198,349 | +0.01(+0.78%) |
Jan 05, 2017 | 1.114 | 1.149 | 1.088 | 1.122 | 813,615 | +0.02(+1.57%) |
Jan 04, 2017 | 1.053 | 1.105 | 1.053 | 1.105 | 590,308 | +0.07(+6.72%) |
Jan 03, 2017 | 1.044 | 1.096 | 1.018 | 1.035 | 441,041 | +0.03(+3.48%) |
Dec 30, 2016 | 1.001 | 1.001 | 1.001 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.018 | 1.035 | 1.001 | 1.001 | 264,597 | -0.03(-2.54%) |
Dec 28, 2016 | 1.062 | 1.070 | 1.027 | 1.027 | 180,903 | -0.03(-3.28%) |
Dec 27, 2016 | 1.044 | 1.079 | 1.035 | 1.062 | 330,748 | +0.01(+0.83%) |
Dec 23, 2016 | 1.053 | 1.053 | 1.053 | 0 | +0.04(+4.31%) | |
Dec 22, 2016 | 1.001 | 1.018 | 0.9920 | 1.009 | 252,451 | +0.01(+0.87%) |
Dec 21, 2016 | 1.018 | 1.027 | 1.001 | 1.001 | 231,278 | -0.02(-1.71%) |
Dec 20, 2016 | 1.018 | 1.044 | 1.018 | 1.018 | 374,661 | +0.00(+0.00%) |
Dec 19, 2016 | 1.009 | 1.053 | 1.004 | 1.018 | 618,026 | +0.00(+0.00%) |
Dec 16, 2016 | 1.131 | 1.149 | 1.018 | 1.018 | 549,791 | -0.08(-7.14%) |
Dec 15, 2016 | 0.9833 | 1.149 | 0.9572 | 1.096 | 1,370,050 | +0.09(+8.62%) |
Dec 14, 2016 | 1.053 | 1.058 | 0.9746 | 1.009 | 404,746 | -0.04(-4.13%) |
Dec 13, 2016 | 1.009 | 1.062 | 1.009 | 1.053 | 382,464 | +0.02(+1.68%) |
Dec 12, 2016 | 1.070 | 1.070 | 1.035 | 1.035 | 538,698 | -0.05(-4.80%) |
Dec 09, 2016 | 1.114 | 1.139 | 1.079 | 1.088 | 752,207 | -0.02(-1.57%) |
Dec 08, 2016 | 1.088 | 1.136 | 1.053 | 1.105 | 885,490 | +0.02(+1.60%) |
Dec 07, 2016 | 1.096 | 1.122 | 1.075 | 1.088 | 803,028 | +0.00(+0.00%) |
Dec 06, 2016 | 0.9572 | 1.122 | 0.9485 | 1.088 | 3,868,958 | -0.09(-7.41%) |
Dec 05, 2016 | 1.192 | 1.262 | 1.149 | 1.175 | 495,466 | +0.00(+0.00%) |
Dec 02, 2016 | 1.244 | 1.270 | 1.175 | 1.175 | 520,713 | -0.08(-6.25%) |