Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.310 | 1.320 | 1.200 | 1.260 | 50,369 | -0.04(-3.08%) |
Feb 27, 2017 | 1.300 | 1.330 | 1.270 | 1.300 | 22,205 | +0.02(+1.56%) |
Feb 24, 2017 | 1.280 | 1.330 | 1.270 | 1.280 | 45,769 | +0.00(+0.00%) |
Feb 23, 2017 | 1.300 | 1.330 | 1.270 | 1.280 | 42,063 | -0.02(-1.54%) |
Feb 22, 2017 | 1.260 | 1.329 | 1.250 | 1.300 | 52,453 | +0.00(+0.00%) |
Feb 21, 2017 | 1.300 | 1.360 | 1.250 | 1.300 | 46,523 | -0.02(-1.52%) |
Feb 17, 2017 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.49%) | |
Feb 16, 2017 | 1.320 | 1.345 | 1.310 | 1.340 | 44,865 | +0.01(+0.75%) |
Feb 15, 2017 | 1.330 | 1.340 | 1.300 | 1.330 | 139,495 | -0.01(-0.75%) |
Feb 14, 2017 | 1.320 | 1.370 | 1.316 | 1.340 | 62,444 | +0.00(+0.00%) |
Feb 13, 2017 | 1.520 | 1.560 | 1.320 | 1.340 | 376,018 | -0.13(-8.84%) |
Feb 10, 2017 | 1.442 | 1.530 | 1.430 | 1.470 | 248,482 | +0.05(+3.52%) |
Feb 09, 2017 | 1.370 | 1.450 | 1.370 | 1.420 | 68,318 | +0.03(+2.16%) |
Feb 08, 2017 | 1.370 | 1.390 | 1.320 | 1.390 | 46,427 | +0.02(+1.46%) |
Feb 07, 2017 | 1.380 | 1.389 | 1.300 | 1.370 | 69,035 | +0.02(+1.48%) |
Feb 06, 2017 | 1.590 | 1.670 | 1.310 | 1.350 | 957,848 | +0.03(+2.27%) |
Feb 03, 2017 | 1.283 | 1.320 | 1.280 | 1.320 | 30,193 | +0.04(+3.13%) |
Feb 02, 2017 | 1.290 | 1.320 | 1.270 | 1.280 | 44,431 | -0.01(-0.78%) |
Feb 01, 2017 | 1.335 | 1.350 | 1.240 | 1.290 | 51,751 | -0.02(-1.53%) |
Jan 31, 2017 | 1.360 | 1.400 | 1.300 | 1.310 | 52,843 | -0.04(-2.96%) |
Jan 30, 2017 | 1.390 | 1.390 | 1.320 | 1.350 | 66,289 | -0.02(-1.46%) |
Jan 27, 2017 | 1.230 | 1.430 | 1.230 | 1.370 | 297,940 | +0.07(+5.38%) |
Jan 26, 2017 | 1.270 | 1.309 | 1.200 | 1.300 | 18,374 | +0.00(+0.00%) |
Jan 25, 2017 | 1.270 | 1.340 | 1.250 | 1.300 | 15,467 | +0.00(+0.04%) |
Jan 24, 2017 | 1.260 | 1.340 | 1.234 | 1.300 | 74,187 | -0.00(-0.04%) |
Jan 23, 2017 | 1.340 | 1.340 | 1.280 | 1.300 | 43,403 | -0.08(-5.76%) |
Jan 20, 2017 | 1.360 | 1.420 | 1.280 | 1.379 | 72,344 | -0.01(-0.76%) |
Jan 19, 2017 | 1.330 | 1.480 | 1.308 | 1.390 | 334,722 | +0.07(+5.30%) |
Jan 18, 2017 | 1.280 | 1.430 | 1.210 | 1.320 | 494,381 | +0.04(+3.18%) |
Jan 17, 2017 | 1.250 | 1.310 | 1.210 | 1.279 | 87,819 | +0.03(+2.34%) |
Jan 13, 2017 | 1.250 | 1.250 | 1.250 | 0 | -0.03(-2.34%) | |
Jan 12, 2017 | 1.250 | 1.320 | 1.210 | 1.280 | 23,654 | +0.02(+1.59%) |
Jan 11, 2017 | 1.260 | 1.310 | 1.180 | 1.260 | 252,913 | +0.01(+0.80%) |
Jan 10, 2017 | 1.270 | 1.280 | 1.240 | 1.250 | 19,619 | -0.02(-1.57%) |
Jan 09, 2017 | 1.267 | 1.290 | 1.200 | 1.270 | 109,633 | -0.03(-2.31%) |
Jan 06, 2017 | 1.300 | 1.345 | 1.250 | 1.300 | 24,398 | -0.05(-3.70%) |
Jan 05, 2017 | 1.340 | 1.370 | 1.300 | 1.350 | 27,337 | -0.02(-1.31%) |
Jan 04, 2017 | 1.330 | 1.377 | 1.250 | 1.368 | 41,797 | +0.04(+2.85%) |
Jan 03, 2017 | 1.300 | 1.400 | 1.290 | 1.330 | 69,082 | +0.03(+2.31%) |
Dec 30, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.77%) | |
Dec 29, 2016 | 1.360 | 1.379 | 1.255 | 1.277 | 56,046 | -0.06(-4.71%) |
Dec 28, 2016 | 1.370 | 1.450 | 1.340 | 1.341 | 159,457 | -0.06(-4.25%) |
Dec 27, 2016 | 1.380 | 1.430 | 1.320 | 1.400 | 96,610 | +0.04(+2.71%) |
Dec 23, 2016 | 1.363 | 1.363 | 1.363 | 0 | +0.02(+1.72%) | |
Dec 22, 2016 | 1.400 | 1.418 | 1.320 | 1.340 | 94,976 | -0.07(-4.96%) |
Dec 21, 2016 | 1.450 | 1.550 | 1.410 | 1.410 | 191,406 | -0.03(-2.08%) |
Dec 20, 2016 | 1.430 | 1.460 | 1.400 | 1.440 | 83,304 | +0.02(+1.41%) |
Dec 19, 2016 | 1.420 | 1.470 | 1.410 | 1.420 | 52,732 | -0.01(-0.96%) |
Dec 16, 2016 | 1.460 | 1.490 | 1.400 | 1.434 | 62,615 | -0.03(-1.80%) |
Dec 15, 2016 | 1.480 | 1.560 | 1.425 | 1.460 | 88,856 | -0.02(-1.35%) |
Dec 14, 2016 | 1.550 | 1.580 | 1.410 | 1.480 | 146,698 | -0.14(-8.64%) |
Dec 13, 2016 | 1.440 | 1.650 | 1.410 | 1.620 | 517,483 | +0.22(+15.81%) |
Dec 12, 2016 | 1.390 | 1.450 | 1.350 | 1.399 | 137,970 | +0.05(+3.61%) |
Dec 09, 2016 | 1.410 | 1.436 | 1.350 | 1.350 | 70,740 | -0.08(-5.59%) |
Dec 08, 2016 | 1.530 | 1.560 | 1.400 | 1.430 | 379,833 | -0.17(-10.63%) |
Dec 07, 2016 | 1.600 | 1.690 | 1.440 | 1.600 | 298,918 | +0.04(+2.56%) |
Dec 06, 2016 | 1.670 | 1.930 | 1.540 | 1.560 | 1,565,445 | +0.11(+7.59%) |
Dec 05, 2016 | 1.450 | 1.595 | 1.420 | 1.450 | 53,112 | -0.01(-0.68%) |
Dec 02, 2016 | 1.590 | 1.690 | 1.420 | 1.460 | 134,837 | -0.11(-7.12%) |