Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.479 | 1.487 | 1.466 | 1.479 | 86,468 | +0.00(+0.28%) |
Feb 27, 2017 | 1.458 | 1.483 | 1.458 | 1.475 | 65,850 | +0.02(+1.14%) |
Feb 24, 2017 | 1.462 | 1.466 | 1.437 | 1.458 | 68,882 | -0.02(-1.12%) |
Feb 23, 2017 | 1.470 | 1.479 | 1.466 | 1.474 | 50,843 | +0.01(+0.85%) |
Feb 22, 2017 | 1.475 | 1.488 | 1.454 | 1.462 | 84,427 | -0.01(-0.57%) |
Feb 21, 2017 | 1.458 | 1.495 | 1.458 | 1.470 | 75,933 | +0.02(+1.73%) |
Feb 17, 2017 | 1.445 | 1.445 | 1.445 | 0 | -0.02(-1.14%) | |
Feb 16, 2017 | 1.475 | 1.479 | 1.458 | 1.462 | 20,593 | -0.02(-1.40%) |
Feb 15, 2017 | 1.508 | 1.508 | 1.475 | 1.483 | 87,942 | -0.01(-0.56%) |
Feb 14, 2017 | 1.525 | 1.525 | 1.458 | 1.491 | 50,526 | -0.01(-0.56%) |
Feb 13, 2017 | 1.495 | 1.508 | 1.425 | 1.500 | 110,917 | -0.02(-1.10%) |
Feb 10, 2017 | 1.500 | 1.541 | 1.479 | 1.516 | 52,329 | +0.02(+1.39%) |
Feb 09, 2017 | 1.487 | 1.500 | 1.458 | 1.495 | 82,310 | +0.04(+2.57%) |
Feb 08, 2017 | 1.429 | 1.481 | 1.400 | 1.458 | 128,448 | +0.05(+3.24%) |
Feb 07, 2017 | 1.420 | 1.420 | 1.379 | 1.412 | 94,131 | -0.00(-0.29%) |
Feb 06, 2017 | 1.458 | 1.500 | 1.400 | 1.416 | 128,419 | -0.07(-4.76%) |
Feb 03, 2017 | 1.475 | 1.500 | 1.475 | 1.487 | 45,187 | -0.01(-0.52%) |
Feb 02, 2017 | 1.545 | 1.545 | 1.475 | 1.495 | 90,148 | -0.03(-1.95%) |
Feb 01, 2017 | 1.520 | 1.554 | 1.497 | 1.525 | 88,336 | +0.03(+2.18%) |
Jan 31, 2017 | 1.558 | 1.558 | 1.466 | 1.492 | 74,154 | -0.04(-2.66%) |
Jan 30, 2017 | 1.562 | 1.604 | 1.533 | 1.533 | 138,298 | -0.02(-1.08%) |
Jan 27, 2017 | 1.683 | 1.683 | 1.525 | 1.550 | 120,218 | -0.13(-7.69%) |
Jan 26, 2017 | 1.691 | 1.724 | 1.666 | 1.679 | 144,495 | -0.02(-0.98%) |
Jan 25, 2017 | 1.728 | 1.728 | 1.691 | 1.695 | 320,609 | +0.00(+0.13%) |
Jan 24, 2017 | 1.712 | 1.716 | 1.663 | 1.693 | 201,670 | +0.00(+0.12%) |
Jan 23, 2017 | 1.610 | 1.752 | 1.601 | 1.691 | 468,051 | +0.12(+7.53%) |
Jan 20, 2017 | 1.471 | 1.583 | 1.471 | 1.573 | 347,228 | +0.09(+6.35%) |
Jan 19, 2017 | 1.487 | 1.487 | 1.442 | 1.479 | 142,838 | +0.01(+0.56%) |
Jan 18, 2017 | 1.458 | 1.511 | 1.454 | 1.471 | 132,899 | +0.02(+1.41%) |
Jan 17, 2017 | 1.524 | 1.542 | 1.442 | 1.450 | 107,761 | -0.07(-4.83%) |
Jan 13, 2017 | 1.524 | 1.524 | 1.524 | 0 | +0.04(+2.75%) | |
Jan 12, 2017 | 1.430 | 1.513 | 1.420 | 1.483 | 222,720 | +0.06(+4.01%) |
Jan 11, 2017 | 1.377 | 1.430 | 1.364 | 1.426 | 118,206 | +0.05(+3.56%) |
Jan 10, 2017 | 1.340 | 1.377 | 1.336 | 1.377 | 159,836 | +0.03(+2.43%) |
Jan 09, 2017 | 1.377 | 1.377 | 1.331 | 1.344 | 97,793 | -0.02(-1.79%) |
Jan 06, 2017 | 1.348 | 1.377 | 1.315 | 1.368 | 276,594 | +0.02(+1.82%) |
Jan 05, 2017 | 1.315 | 1.344 | 1.315 | 1.344 | 85,370 | +0.01(+0.92%) |
Jan 04, 2017 | 1.332 | 1.348 | 1.324 | 1.332 | 86,780 | +0.01(+0.62%) |
Jan 03, 2017 | 1.332 | 1.348 | 1.303 | 1.324 | 168,079 | +0.02(+1.89%) |
Dec 30, 2016 | 1.299 | 1.299 | 1.299 | 0 | +0.05(+3.92%) | |
Dec 29, 2016 | 1.287 | 1.287 | 1.242 | 1.250 | 142,211 | -0.04(-3.16%) |
Dec 28, 2016 | 1.340 | 1.344 | 1.291 | 1.291 | 228,680 | -0.02(-1.25%) |
Dec 27, 2016 | 1.328 | 1.344 | 1.303 | 1.307 | 116,424 | -0.02(-1.84%) |
Dec 23, 2016 | 1.332 | 1.332 | 1.332 | 0 | -0.01(-0.61%) | |
Dec 22, 2016 | 1.332 | 1.344 | 1.332 | 1.340 | 32,276 | -0.00(-0.30%) |
Dec 21, 2016 | 1.328 | 1.344 | 1.328 | 1.344 | 74,650 | +0.02(+1.23%) |
Dec 20, 2016 | 1.311 | 1.332 | 1.275 | 1.328 | 235,625 | +0.04(+2.71%) |
Dec 19, 2016 | 1.295 | 1.295 | 1.275 | 1.293 | 83,903 | -0.01(-0.50%) |
Dec 16, 2016 | 1.266 | 1.299 | 1.258 | 1.299 | 60,748 | +0.04(+2.91%) |
Dec 15, 2016 | 1.270 | 1.277 | 1.242 | 1.262 | 127,075 | -0.02(-1.90%) |
Dec 14, 2016 | 1.299 | 1.299 | 1.279 | 1.287 | 129,303 | -0.00(-0.32%) |
Dec 13, 2016 | 1.279 | 1.295 | 1.266 | 1.291 | 146,781 | +0.00(+0.32%) |
Dec 12, 2016 | 1.275 | 1.332 | 1.274 | 1.287 | 353,538 | +0.02(+1.29%) |
Dec 09, 2016 | 1.262 | 1.283 | 1.262 | 1.270 | 192,478 | +0.00(+0.32%) |
Dec 08, 2016 | 1.299 | 1.299 | 1.230 | 1.266 | 155,447 | -0.02(-1.90%) |
Dec 07, 2016 | 1.266 | 1.295 | 1.250 | 1.291 | 62,537 | +0.00(+0.31%) |
Dec 06, 2016 | 1.295 | 1.295 | 1.276 | 1.287 | 62,347 | +0.00(+0.00%) |
Dec 05, 2016 | 1.246 | 1.296 | 1.246 | 1.287 | 281,076 | +0.04(+3.28%) |
Dec 02, 2016 | 1.185 | 1.258 | 1.185 | 1.246 | 76,635 | +0.04(+3.50%) |