Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.614 | 1.614 | 1.484 | 1.484 | 44,675 | -0.03(-2.15%) |
Feb 27, 2017 | 1.529 | 1.529 | 1.497 | 1.516 | 32,004 | +0.01(+0.87%) |
Feb 24, 2017 | 1.484 | 1.565 | 1.484 | 1.503 | 73,368 | +0.01(+0.43%) |
Feb 23, 2017 | 1.464 | 1.503 | 1.464 | 1.497 | 30,529 | -0.01(-0.43%) |
Feb 22, 2017 | 1.445 | 1.510 | 1.425 | 1.503 | 35,109 | +0.07(+4.52%) |
Feb 21, 2017 | 1.451 | 1.451 | 1.425 | 1.438 | 65,307 | -0.01(-0.45%) |
Feb 17, 2017 | 1.445 | 1.445 | 1.445 | 0 | +0.02(+1.37%) | |
Feb 16, 2017 | 1.432 | 1.432 | 1.425 | 1.425 | 59,844 | -0.01(-0.45%) |
Feb 15, 2017 | 1.448 | 1.451 | 1.432 | 1.432 | 86,239 | +0.01(+0.46%) |
Feb 14, 2017 | 1.438 | 1.458 | 1.425 | 1.425 | 51,760 | -0.01(-0.90%) |
Feb 13, 2017 | 1.464 | 1.464 | 1.432 | 1.438 | 57,846 | -0.03(-1.78%) |
Feb 10, 2017 | 1.464 | 1.464 | 1.458 | 1.464 | 47,560 | +0.00(+0.00%) |
Feb 09, 2017 | 1.483 | 1.496 | 1.458 | 1.464 | 156,720 | -0.01(-0.88%) |
Feb 08, 2017 | 1.535 | 1.535 | 1.477 | 1.477 | 25,215 | -0.06(-4.20%) |
Feb 07, 2017 | 1.587 | 1.597 | 1.542 | 1.542 | 70,275 | -0.05(-3.25%) |
Feb 06, 2017 | 1.600 | 1.620 | 1.581 | 1.594 | 110,441 | -0.01(-0.81%) |
Feb 03, 2017 | 1.577 | 1.608 | 1.577 | 1.607 | 14,865 | +0.00(+0.20%) |
Feb 02, 2017 | 1.594 | 1.613 | 1.594 | 1.603 | 22,421 | -0.01(-0.60%) |
Feb 01, 2017 | 1.568 | 1.613 | 1.568 | 1.613 | 8,806 | -0.01(-0.80%) |
Jan 31, 2017 | 1.594 | 1.626 | 1.594 | 1.626 | 52,361 | +0.03(+1.93%) |
Jan 30, 2017 | 1.565 | 1.600 | 1.565 | 1.595 | 18,547 | -0.02(-1.50%) |
Jan 27, 2017 | 1.594 | 1.620 | 1.594 | 1.620 | 28,395 | +0.03(+1.63%) |
Jan 26, 2017 | 1.620 | 1.620 | 1.594 | 1.594 | 3,859 | -0.03(-1.60%) |
Jan 25, 2017 | 1.613 | 1.620 | 1.600 | 1.620 | 33,590 | +0.01(+0.81%) |
Jan 24, 2017 | 1.574 | 1.607 | 1.516 | 1.607 | 23,648 | -0.01(-0.60%) |
Jan 23, 2017 | 1.632 | 1.632 | 1.616 | 1.616 | 31,915 | -0.02(-0.99%) |
Jan 20, 2017 | 1.626 | 1.632 | 1.620 | 1.632 | 29,090 | +0.00(+0.18%) |
Jan 19, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 3,480 | +0.00(+0.22%) |
Jan 18, 2017 | 1.613 | 1.627 | 1.607 | 1.626 | 43,106 | +0.02(+1.21%) |
Jan 17, 2017 | 1.632 | 1.632 | 1.601 | 1.607 | 39,772 | -0.01(-0.80%) |
Jan 13, 2017 | 1.620 | 1.620 | 1.620 | 0 | -0.01(-0.40%) | |
Jan 12, 2017 | 1.464 | 1.626 | 1.464 | 1.626 | 66,763 | +0.00(+0.00%) |
Jan 11, 2017 | 1.568 | 1.626 | 1.548 | 1.626 | 172,527 | +0.01(+0.40%) |
Jan 10, 2017 | 1.607 | 1.620 | 1.568 | 1.620 | 71,934 | +0.01(+0.40%) |
Jan 09, 2017 | 1.516 | 1.613 | 1.516 | 1.613 | 189,762 | +0.09(+5.96%) |
Jan 06, 2017 | 1.509 | 1.522 | 1.504 | 1.522 | 26,273 | +0.02(+1.29%) |
Jan 05, 2017 | 1.503 | 1.516 | 1.496 | 1.503 | 81,189 | +0.01(+0.87%) |
Jan 04, 2017 | 1.477 | 1.503 | 1.477 | 1.490 | 76,241 | +0.02(+1.32%) |
Jan 03, 2017 | 1.477 | 1.485 | 1.464 | 1.471 | 107,508 | -0.01(-0.44%) |
Dec 30, 2016 | 1.477 | 1.477 | 1.477 | 0 | +0.02(+1.33%) | |
Dec 29, 2016 | 1.432 | 1.458 | 1.432 | 1.458 | 117,334 | +0.03(+2.27%) |
Dec 28, 2016 | 1.413 | 1.433 | 1.413 | 1.425 | 42,967 | -0.01(-0.45%) |
Dec 27, 2016 | 1.424 | 1.432 | 1.424 | 1.432 | 30,695 | +0.00(+0.00%) |
Dec 23, 2016 | 1.432 | 1.432 | 1.432 | 0 | +0.01(+0.91%) | |
Dec 22, 2016 | 1.412 | 1.425 | 1.412 | 1.419 | 49,628 | -0.01(-0.45%) |
Dec 21, 2016 | 1.419 | 1.425 | 1.399 | 1.425 | 89,424 | +0.01(+0.46%) |
Dec 20, 2016 | 1.425 | 1.432 | 1.406 | 1.419 | 79,738 | -0.01(-0.45%) |
Dec 19, 2016 | 1.425 | 1.432 | 1.419 | 1.425 | 97,791 | +0.00(+0.00%) |
Dec 16, 2016 | 1.425 | 1.426 | 1.412 | 1.425 | 130,146 | +0.01(+0.46%) |
Dec 15, 2016 | 1.425 | 1.425 | 1.419 | 1.419 | 120,475 | -0.01(-0.45%) |
Dec 14, 2016 | 1.432 | 1.432 | 1.419 | 1.425 | 85,264 | -0.01(-0.45%) |
Dec 13, 2016 | 1.432 | 1.432 | 1.422 | 1.432 | 71,047 | +0.01(+0.45%) |
Dec 12, 2016 | 1.432 | 1.432 | 1.419 | 1.425 | 59,940 | +0.00(+0.00%) |
Dec 09, 2016 | 1.412 | 1.432 | 1.412 | 1.425 | 87,209 | +0.01(+0.92%) |
Dec 08, 2016 | 1.432 | 1.432 | 1.412 | 1.412 | 158,557 | -0.01(-0.46%) |
Dec 07, 2016 | 1.406 | 1.425 | 1.406 | 1.419 | 65,667 | +0.01(+0.46%) |
Dec 06, 2016 | 1.425 | 1.427 | 1.412 | 1.412 | 69,364 | -0.01(-0.91%) |
Dec 05, 2016 | 1.399 | 1.425 | 1.399 | 1.425 | 76,928 | +0.03(+1.85%) |
Dec 02, 2016 | 1.406 | 1.415 | 1.399 | 1.399 | 31,791 | -0.02(-1.37%) |