Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.219 | 1.245 | 1.184 | 1.227 | 681,240 | +0.03(+2.17%) |
Feb 27, 2017 | 1.175 | 1.245 | 1.166 | 1.201 | 451,596 | +0.03(+2.99%) |
Feb 24, 2017 | 1.236 | 1.262 | 1.166 | 1.166 | 850,985 | -0.03(-2.19%) |
Feb 23, 2017 | 1.219 | 1.236 | 1.166 | 1.192 | 573,258 | +0.02(+1.48%) |
Feb 22, 2017 | 1.201 | 1.262 | 1.166 | 1.175 | 653,146 | +0.00(+0.00%) |
Feb 21, 2017 | 1.158 | 1.227 | 1.149 | 1.175 | 731,894 | +0.04(+3.85%) |
Feb 17, 2017 | 1.132 | 1.132 | 1.132 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.166 | 1.192 | 1.071 | 1.088 | 942,026 | -0.06(-5.30%) |
Feb 15, 2017 | 1.201 | 1.209 | 1.123 | 1.149 | 762,618 | -0.04(-3.65%) |
Feb 14, 2017 | 1.201 | 1.271 | 1.166 | 1.192 | 405,339 | +0.01(+0.73%) |
Feb 13, 2017 | 1.271 | 1.306 | 1.166 | 1.184 | 498,966 | -0.08(-6.21%) |
Feb 10, 2017 | 1.271 | 1.306 | 1.245 | 1.262 | 401,023 | +0.01(+0.69%) |
Feb 09, 2017 | 1.314 | 1.332 | 1.253 | 1.253 | 191,340 | -0.04(-3.36%) |
Feb 08, 2017 | 1.236 | 1.384 | 1.236 | 1.297 | 328,538 | +0.05(+4.20%) |
Feb 07, 2017 | 1.288 | 1.349 | 1.245 | 1.245 | 326,303 | -0.03(-2.72%) |
Feb 06, 2017 | 1.306 | 1.340 | 1.272 | 1.280 | 352,910 | -0.03(-2.00%) |
Feb 03, 2017 | 1.280 | 1.306 | 1.253 | 1.306 | 209,704 | +0.03(+2.74%) |
Feb 02, 2017 | 1.297 | 1.297 | 1.236 | 1.271 | 113,930 | -0.03(-2.67%) |
Feb 01, 2017 | 1.306 | 1.332 | 1.280 | 1.306 | 249,791 | +0.00(+0.00%) |
Jan 31, 2017 | 1.236 | 1.319 | 1.219 | 1.306 | 285,077 | +0.01(+0.67%) |
Jan 30, 2017 | 1.262 | 1.314 | 1.214 | 1.297 | 843,496 | +0.05(+4.20%) |
Jan 27, 2017 | 1.332 | 1.332 | 1.219 | 1.245 | 374,168 | -0.01(-0.69%) |
Jan 26, 2017 | 1.340 | 1.340 | 1.219 | 1.253 | 448,760 | -0.06(-4.64%) |
Jan 25, 2017 | 1.349 | 1.401 | 1.306 | 1.314 | 308,229 | -0.05(-3.82%) |
Jan 24, 2017 | 1.375 | 1.410 | 1.088 | 1.367 | 1,267,928 | -0.01(-0.63%) |
Jan 23, 2017 | 1.401 | 1.515 | 1.340 | 1.375 | 1,333,800 | -0.03(-1.86%) |
Jan 20, 2017 | 1.340 | 1.454 | 1.306 | 1.401 | 2,626,014 | +0.06(+4.55%) |
Jan 19, 2017 | 1.210 | 1.349 | 1.201 | 1.340 | 1,451,211 | +0.11(+9.22%) |
Jan 18, 2017 | 1.140 | 1.236 | 1.140 | 1.227 | 792,999 | +0.07(+6.02%) |
Jan 17, 2017 | 1.184 | 1.192 | 1.149 | 1.158 | 387,385 | -0.03(-2.92%) |
Jan 13, 2017 | 1.192 | 1.192 | 1.192 | 0 | +0.06(+5.38%) | |
Jan 12, 2017 | 1.132 | 1.132 | 1.123 | 1.132 | 127,731 | +0.00(+0.00%) |
Jan 11, 2017 | 1.132 | 1.132 | 1.114 | 1.132 | 268,250 | +0.00(+0.00%) |
Jan 10, 2017 | 1.105 | 1.132 | 1.099 | 1.132 | 121,093 | +0.02(+1.56%) |
Jan 09, 2017 | 1.140 | 1.149 | 1.105 | 1.114 | 145,316 | -0.02(-1.54%) |
Jan 06, 2017 | 1.140 | 1.149 | 1.114 | 1.132 | 198,288 | +0.01(+0.77%) |
Jan 05, 2017 | 1.114 | 1.149 | 1.088 | 1.123 | 813,364 | +0.02(+1.57%) |
Jan 04, 2017 | 1.053 | 1.105 | 1.053 | 1.105 | 590,125 | +0.07(+6.72%) |
Jan 03, 2017 | 1.044 | 1.097 | 1.018 | 1.036 | 440,905 | +0.03(+3.48%) |
Dec 30, 2016 | 1.001 | 1.001 | 1.001 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.018 | 1.036 | 1.001 | 1.001 | 264,515 | -0.03(-2.54%) |
Dec 28, 2016 | 1.062 | 1.071 | 1.027 | 1.027 | 180,847 | -0.03(-3.28%) |
Dec 27, 2016 | 1.044 | 1.079 | 1.036 | 1.062 | 330,646 | +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 | 0.9923 | 1.010 | 252,373 | +0.01(+0.87%) |
Dec 21, 2016 | 1.018 | 1.027 | 1.001 | 1.001 | 231,207 | -0.02(-1.71%) |
Dec 20, 2016 | 1.018 | 1.044 | 1.018 | 1.018 | 374,545 | +0.00(+0.00%) |
Dec 19, 2016 | 1.010 | 1.053 | 1.004 | 1.018 | 617,835 | +0.00(+0.00%) |
Dec 16, 2016 | 1.132 | 1.149 | 1.018 | 1.018 | 549,621 | -0.08(-7.14%) |
Dec 15, 2016 | 0.9836 | 1.149 | 0.9575 | 1.097 | 1,369,626 | +0.09(+8.62%) |
Dec 14, 2016 | 1.053 | 1.059 | 0.9749 | 1.010 | 404,621 | -0.04(-4.13%) |
Dec 13, 2016 | 1.010 | 1.062 | 1.010 | 1.053 | 382,346 | +0.02(+1.68%) |
Dec 12, 2016 | 1.071 | 1.071 | 1.036 | 1.036 | 538,531 | -0.05(-4.80%) |
Dec 09, 2016 | 1.114 | 1.139 | 1.079 | 1.088 | 751,974 | -0.02(-1.57%) |
Dec 08, 2016 | 1.088 | 1.136 | 1.053 | 1.105 | 885,216 | +0.02(+1.60%) |
Dec 07, 2016 | 1.097 | 1.123 | 1.075 | 1.088 | 802,779 | +0.00(+0.00%) |
Dec 06, 2016 | 0.9575 | 1.123 | 0.9487 | 1.088 | 3,867,761 | -0.09(-7.41%) |
Dec 05, 2016 | 1.192 | 1.262 | 1.149 | 1.175 | 495,312 | +0.00(+0.00%) |
Dec 02, 2016 | 1.245 | 1.271 | 1.175 | 1.175 | 520,552 | -0.08(-6.25%) |