Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.100 | 1.140 | 1.100 | 1.120 | 284,409 | +0.00(+0.00%) |
Feb 27, 2017 | 1.140 | 1.140 | 1.100 | 1.120 | 484,427 | -0.02(-1.75%) |
Feb 24, 2017 | 1.160 | 1.160 | 1.120 | 1.140 | 465,766 | -0.03(-2.56%) |
Feb 23, 2017 | 1.110 | 1.180 | 1.110 | 1.170 | 975,152 | +0.06(+5.41%) |
Feb 22, 2017 | 1.100 | 1.120 | 1.080 | 1.110 | 706,000 | +0.01(+0.91%) |
Feb 21, 2017 | 1.090 | 1.110 | 1.080 | 1.100 | 287,406 | +0.01(+0.92%) |
Feb 17, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.01(+0.93%) | |
Feb 16, 2017 | 1.100 | 1.120 | 1.080 | 1.080 | 581,674 | -0.02(-1.82%) |
Feb 15, 2017 | 1.090 | 1.120 | 1.090 | 1.100 | 236,828 | +0.00(+0.00%) |
Feb 14, 2017 | 1.120 | 1.120 | 1.080 | 1.100 | 525,503 | +0.00(+0.00%) |
Feb 13, 2017 | 1.120 | 1.120 | 1.080 | 1.100 | 461,745 | -0.01(-0.90%) |
Feb 10, 2017 | 1.100 | 1.120 | 1.100 | 1.110 | 276,927 | +0.00(+0.00%) |
Feb 09, 2017 | 1.070 | 1.120 | 1.070 | 1.110 | 335,316 | +0.03(+2.78%) |
Feb 08, 2017 | 1.100 | 1.100 | 1.060 | 1.080 | 971,065 | +0.00(+0.00%) |
Feb 07, 2017 | 1.110 | 1.115 | 1.080 | 1.080 | 361,691 | -0.03(-2.70%) |
Feb 06, 2017 | 1.120 | 1.120 | 1.100 | 1.110 | 251,652 | +0.01(+0.91%) |
Feb 03, 2017 | 1.150 | 1.150 | 1.100 | 1.100 | 316,014 | -0.03(-2.65%) |
Feb 02, 2017 | 1.150 | 1.150 | 1.120 | 1.130 | 160,543 | -0.01(-0.88%) |
Feb 01, 2017 | 1.120 | 1.150 | 1.120 | 1.140 | 314,180 | +0.01(+0.88%) |
Jan 31, 2017 | 1.110 | 1.140 | 1.100 | 1.130 | 196,654 | +0.00(+0.00%) |
Jan 30, 2017 | 1.110 | 1.130 | 1.100 | 1.130 | 278,113 | +0.01(+0.89%) |
Jan 27, 2017 | 1.130 | 1.139 | 1.110 | 1.120 | 277,069 | -0.01(-0.88%) |
Jan 26, 2017 | 1.150 | 1.160 | 1.130 | 1.130 | 167,724 | -0.03(-2.59%) |
Jan 25, 2017 | 1.120 | 1.180 | 1.110 | 1.160 | 291,571 | +0.03(+2.65%) |
Jan 24, 2017 | 1.150 | 1.150 | 1.110 | 1.130 | 327,441 | -0.01(-0.88%) |
Jan 23, 2017 | 1.190 | 1.190 | 1.130 | 1.140 | 327,155 | -0.05(-4.20%) |
Jan 20, 2017 | 1.160 | 1.200 | 1.130 | 1.190 | 413,920 | +0.03(+2.59%) |
Jan 19, 2017 | 1.190 | 1.190 | 1.150 | 1.160 | 193,122 | -0.01(-0.85%) |
Jan 18, 2017 | 1.190 | 1.190 | 1.160 | 1.170 | 207,526 | -0.02(-1.68%) |
Jan 17, 2017 | 1.200 | 1.220 | 1.160 | 1.190 | 160,002 | -0.01(-0.83%) |
Jan 13, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.69%) | |
Jan 12, 2017 | 1.220 | 1.220 | 1.160 | 1.180 | 354,376 | -0.03(-2.48%) |
Jan 11, 2017 | 1.250 | 1.290 | 1.200 | 1.210 | 270,562 | -0.03(-2.42%) |
Jan 10, 2017 | 1.280 | 1.290 | 1.240 | 1.240 | 267,201 | -0.03(-2.36%) |
Jan 09, 2017 | 1.300 | 1.300 | 1.250 | 1.270 | 277,547 | +0.02(+1.60%) |
Jan 06, 2017 | 1.280 | 1.300 | 1.230 | 1.250 | 360,196 | -0.02(-1.57%) |
Jan 05, 2017 | 1.250 | 1.280 | 1.220 | 1.270 | 642,669 | +0.04(+3.25%) |
Jan 04, 2017 | 1.120 | 1.240 | 1.120 | 1.230 | 825,512 | +0.05(+4.24%) |
Jan 03, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 326,006 | +0.03(+2.61%) |
Dec 30, 2016 | 1.150 | 1.150 | 1.150 | 0 | +0.02(+1.77%) | |
Dec 29, 2016 | 1.150 | 1.200 | 1.130 | 1.130 | 450,749 | -0.04(-3.42%) |
Dec 28, 2016 | 1.170 | 1.200 | 1.150 | 1.170 | 557,562 | -0.02(-1.68%) |
Dec 27, 2016 | 1.240 | 1.240 | 1.180 | 1.190 | 662,926 | -0.07(-5.56%) |
Dec 23, 2016 | 1.260 | 1.260 | 1.260 | 0 | +0.05(+4.13%) | |
Dec 22, 2016 | 1.280 | 1.300 | 1.200 | 1.210 | 603,584 | -0.06(-4.72%) |
Dec 21, 2016 | 1.300 | 1.350 | 1.270 | 1.270 | 329,381 | -0.06(-4.51%) |
Dec 20, 2016 | 1.290 | 1.350 | 1.290 | 1.330 | 575,165 | +0.06(+4.72%) |
Dec 19, 2016 | 1.370 | 1.390 | 1.251 | 1.270 | 729,368 | -0.13(-9.29%) |
Dec 16, 2016 | 1.390 | 1.400 | 1.350 | 1.400 | 302,338 | +0.02(+1.45%) |
Dec 15, 2016 | 1.400 | 1.410 | 1.380 | 1.380 | 263,839 | -0.01(-0.72%) |
Dec 14, 2016 | 1.380 | 1.400 | 1.360 | 1.390 | 319,911 | +0.00(+0.00%) |
Dec 13, 2016 | 1.450 | 1.460 | 1.360 | 1.390 | 662,634 | -0.05(-3.47%) |
Dec 12, 2016 | 1.400 | 1.450 | 1.380 | 1.440 | 679,919 | +0.06(+4.35%) |
Dec 09, 2016 | 1.400 | 1.430 | 1.360 | 1.380 | 337,750 | -0.02(-1.43%) |
Dec 08, 2016 | 1.390 | 1.420 | 1.360 | 1.400 | 509,325 | +0.01(+0.72%) |
Dec 07, 2016 | 1.450 | 1.470 | 1.370 | 1.390 | 444,239 | -0.04(-2.80%) |
Dec 06, 2016 | 1.380 | 1.460 | 1.350 | 1.430 | 562,807 | +0.03(+2.14%) |
Dec 05, 2016 | 1.420 | 1.420 | 1.360 | 1.400 | 475,193 | +0.00(+0.00%) |
Dec 02, 2016 | 1.420 | 1.460 | 1.360 | 1.400 | 650,844 | -0.01(-0.71%) |