Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.118 | 1.140 | 1.118 | 1.121 | 6,656 | -0.02(-1.95%) |
Feb 27, 2017 | 1.174 | 1.174 | 1.100 | 1.143 | 24,800 | -0.06(-4.71%) |
Feb 24, 2017 | 1.196 | 1.200 | 1.196 | 1.200 | 16,148 | +0.03(+2.45%) |
Feb 23, 2017 | 1.210 | 1.216 | 1.150 | 1.171 | 44,301 | +0.03(+2.38%) |
Feb 22, 2017 | 1.240 | 1.250 | 1.089 | 1.144 | 174,723 | -0.09(-7.12%) |
Feb 21, 2017 | 1.238 | 1.281 | 1.232 | 1.232 | 29,180 | -0.00(-0.06%) |
Feb 17, 2017 | 1.233 | 1.233 | 1.233 | 0 | +0.01(+1.03%) | |
Feb 16, 2017 | 1.290 | 1.290 | 1.214 | 1.220 | 16,220 | -0.05(-4.12%) |
Feb 15, 2017 | 1.240 | 1.297 | 1.240 | 1.272 | 4,575 | -0.00(-0.19%) |
Feb 14, 2017 | 1.268 | 1.288 | 1.240 | 1.275 | 19,102 | -0.01(-1.01%) |
Feb 13, 2017 | 1.294 | 1.310 | 1.250 | 1.288 | 62,350 | -0.01(-0.94%) |
Feb 10, 2017 | 1.256 | 1.300 | 1.252 | 1.300 | 19,955 | +0.06(+5.01%) |
Feb 09, 2017 | 1.290 | 1.290 | 1.238 | 1.238 | 11,077 | -0.03(-2.52%) |
Feb 08, 2017 | 1.320 | 1.320 | 1.260 | 1.270 | 23,809 | -0.04(-3.11%) |
Feb 07, 2017 | 1.350 | 1.350 | 1.248 | 1.311 | 40,604 | -0.04(-2.91%) |
Feb 06, 2017 | 1.385 | 1.385 | 1.341 | 1.350 | 26,742 | -0.01(-0.43%) |
Feb 03, 2017 | 1.430 | 1.430 | 1.297 | 1.356 | 49,725 | -0.04(-2.52%) |
Feb 02, 2017 | 1.280 | 1.391 | 1.280 | 1.391 | 63,698 | +0.14(+11.63%) |
Feb 01, 2017 | 1.249 | 1.250 | 1.211 | 1.246 | 20,084 | +0.02(+1.30%) |
Jan 31, 2017 | 1.250 | 1.270 | 1.216 | 1.230 | 78,616 | +0.00(+0.19%) |
Jan 30, 2017 | 1.245 | 1.264 | 1.228 | 1.228 | 13,741 | -0.01(-0.67%) |
Jan 27, 2017 | 1.262 | 1.268 | 1.223 | 1.236 | 51,912 | +0.01(+0.95%) |
Jan 26, 2017 | 1.267 | 1.270 | 1.200 | 1.224 | 128,829 | +0.01(+0.56%) |
Jan 25, 2017 | 1.269 | 1.283 | 1.205 | 1.218 | 108,197 | -0.02(-1.90%) |
Jan 24, 2017 | 1.228 | 1.270 | 1.214 | 1.241 | 88,706 | +0.04(+3.67%) |
Jan 23, 2017 | 1.124 | 1.216 | 1.124 | 1.197 | 58,854 | +0.08(+7.53%) |
Jan 20, 2017 | 1.071 | 1.120 | 1.068 | 1.113 | 63,509 | +0.05(+5.08%) |
Jan 19, 2017 | 1.070 | 1.070 | 1.020 | 1.060 | 134,509 | +0.04(+3.79%) |
Jan 18, 2017 | 1.019 | 1.021 | 1.009 | 1.021 | 20,150 | +0.03(+2.78%) |
Jan 17, 2017 | 1.032 | 1.060 | 0.9933 | 0.9933 | 24,796 | -0.08(-7.22%) |
Jan 13, 2017 | 1.071 | 1.071 | 1.071 | 0 | +0.01(+1.00%) | |
Jan 12, 2017 | 1.100 | 1.100 | 0.9830 | 1.060 | 48,680 | +0.01(+0.87%) |
Jan 11, 2017 | 1.051 | 1.051 | 1.051 | 1.051 | 200 | -0.02(-1.79%) |
Jan 10, 2017 | 1.109 | 1.109 | 1.070 | 1.070 | 5,110 | -0.02(-2.05%) |
Jan 09, 2017 | 1.095 | 1.100 | 1.092 | 1.092 | 12,000 | +0.01(+1.15%) |
Jan 06, 2017 | 1.090 | 1.090 | 1.080 | 1.080 | 5,600 | +0.00(+0.22%) |
Jan 04, 2017 | 1.078 | 1.078 | 1.078 | 0 | -0.02(-1.82%) | |
Jan 03, 2017 | 1.057 | 1.102 | 1.057 | 1.098 | 3,200 | +0.03(+2.48%) |
Dec 29, 2016 | 1.071 | 1.071 | 1.071 | 0 | -0.01(-0.75%) | |
Dec 28, 2016 | 1.079 | 1.079 | 1.079 | 1.079 | 235 | -0.06(-5.34%) |
Dec 27, 2016 | 1.140 | 1.140 | 1.140 | 1.140 | 1,375 | +0.03(+2.70%) |
Dec 23, 2016 | 1.110 | 1.110 | 1.110 | 0 | -0.02(-1.79%) | |
Dec 22, 2016 | 1.130 | 1.130 | 1.130 | 1.130 | 200 | -0.00(-0.12%) |
Dec 21, 2016 | 1.132 | 1.132 | 1.132 | 1.132 | 1,000 | +0.02(+1.74%) |
Dec 19, 2016 | 1.112 | 1.112 | 1.112 | 0 | +0.04(+3.99%) | |
Dec 16, 2016 | 1.051 | 1.070 | 1.051 | 1.070 | 1,575 | +0.02(+1.77%) |
Dec 15, 2016 | 1.135 | 1.135 | 1.051 | 1.051 | 1,483 | -0.10(-8.37%) |
Dec 13, 2016 | 1.147 | 1.147 | 1.147 | 0 | -0.04(-3.16%) | |
Dec 12, 2016 | 1.200 | 1.200 | 1.184 | 1.184 | 730 | -0.00(-0.32%) |
Dec 09, 2016 | 1.200 | 1.200 | 1.188 | 1.188 | 1,950 | +0.03(+2.25%) |
Dec 08, 2016 | 1.200 | 1.200 | 1.162 | 1.162 | 5,705 | -0.03(-2.83%) |
Dec 07, 2016 | 1.155 | 1.200 | 1.150 | 1.196 | 10,400 | +0.10(+8.96%) |
Dec 05, 2016 | 1.098 | 1.098 | 1.098 | 0 | +0.04(+3.40%) |