Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.080 | 1.080 | 1.050 | 1.050 | 8,580 | +0.01(+0.96%) |
Feb 27, 2017 | 1.080 | 1.080 | 1.040 | 1.040 | 15,663 | -0.03(-2.80%) |
Feb 24, 2017 | 1.040 | 1.090 | 1.040 | 1.070 | 18,655 | +0.04(+3.88%) |
Feb 23, 2017 | 1.069 | 1.070 | 1.020 | 1.030 | 33,569 | -0.04(-3.74%) |
Feb 22, 2017 | 1.090 | 1.138 | 1.060 | 1.070 | 21,913 | -0.03(-2.73%) |
Feb 21, 2017 | 1.131 | 1.163 | 1.090 | 1.100 | 22,597 | -0.03(-2.65%) |
Feb 17, 2017 | 1.130 | 1.130 | 1.130 | 0 | -0.04(-3.42%) | |
Feb 16, 2017 | 1.150 | 1.240 | 1.120 | 1.170 | 30,286 | +0.01(+0.86%) |
Feb 15, 2017 | 1.220 | 1.220 | 1.140 | 1.160 | 22,306 | -0.02(-1.69%) |
Feb 14, 2017 | 1.160 | 1.220 | 1.117 | 1.180 | 19,688 | +0.03(+2.61%) |
Feb 13, 2017 | 1.180 | 1.180 | 1.100 | 1.150 | 21,186 | -0.03(-2.54%) |
Feb 10, 2017 | 1.190 | 1.190 | 1.130 | 1.180 | 8,388 | +0.05(+4.42%) |
Feb 09, 2017 | 1.131 | 1.170 | 1.130 | 1.130 | 10,211 | +0.01(+0.89%) |
Feb 08, 2017 | 1.156 | 1.189 | 1.120 | 1.120 | 12,354 | -0.02(-1.75%) |
Feb 07, 2017 | 1.175 | 1.190 | 1.110 | 1.140 | 31,837 | -0.03(-2.65%) |
Feb 06, 2017 | 1.190 | 1.250 | 1.150 | 1.171 | 49,055 | -0.01(-0.76%) |
Feb 03, 2017 | 1.120 | 1.220 | 1.120 | 1.180 | 66,952 | +0.06(+5.35%) |
Feb 02, 2017 | 1.110 | 1.370 | 1.110 | 1.120 | 322,094 | -0.01(-1.17%) |
Feb 01, 2017 | 1.120 | 1.150 | 1.110 | 1.133 | 6,532 | -0.01(-0.58%) |
Jan 31, 2017 | 1.150 | 1.177 | 1.100 | 1.140 | 15,247 | -0.01(-0.87%) |
Jan 30, 2017 | 1.180 | 1.189 | 1.160 | 1.150 | 12,784 | -0.02(-1.71%) |
Jan 27, 2017 | 1.200 | 1.200 | 1.150 | 1.170 | 9,905 | -0.02(-1.67%) |
Jan 26, 2017 | 1.170 | 1.220 | 1.147 | 1.190 | 14,792 | -0.01(-0.81%) |
Jan 25, 2017 | 1.180 | 1.240 | 1.160 | 1.200 | 6,883 | -0.01(-0.86%) |
Jan 24, 2017 | 1.210 | 1.259 | 1.170 | 1.210 | 6,542 | -0.03(-2.42%) |
Jan 23, 2017 | 1.230 | 1.300 | 1.172 | 1.240 | 22,946 | -0.02(-1.59%) |
Jan 20, 2017 | 1.270 | 1.300 | 1.200 | 1.260 | 32,087 | -0.01(-0.79%) |
Jan 19, 2017 | 1.300 | 1.330 | 1.270 | 1.270 | 21,691 | -0.03(-2.31%) |
Jan 18, 2017 | 1.369 | 1.369 | 1.200 | 1.300 | 10,250 | -0.02(-1.52%) |
Jan 17, 2017 | 1.290 | 1.390 | 1.270 | 1.320 | 3,836 | +0.04(+3.13%) |
Jan 13, 2017 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.19%) | |
Jan 12, 2017 | 1.520 | 1.580 | 1.210 | 1.265 | 178,193 | -0.16(-11.28%) |
Jan 11, 2017 | 1.190 | 1.490 | 1.183 | 1.426 | 125,149 | +0.25(+20.83%) |
Jan 10, 2017 | 1.130 | 1.270 | 1.130 | 1.180 | 45,328 | +0.05(+4.42%) |
Jan 09, 2017 | 1.199 | 1.200 | 1.100 | 1.130 | 10,912 | -0.03(-2.59%) |
Jan 06, 2017 | 1.210 | 1.240 | 1.150 | 1.160 | 13,122 | -0.04(-3.33%) |
Jan 05, 2017 | 1.240 | 1.250 | 1.140 | 1.200 | 16,733 | -0.03(-2.44%) |
Jan 04, 2017 | 1.178 | 1.270 | 1.130 | 1.230 | 45,852 | +0.12(+10.81%) |
Jan 03, 2017 | 1.090 | 1.160 | 1.090 | 1.110 | 9,897 | +0.01(+0.91%) |
Dec 30, 2016 | 1.100 | 1.100 | 1.100 | 0 | -0.04(-3.51%) | |
Dec 29, 2016 | 1.190 | 1.230 | 1.120 | 1.140 | 32,649 | -0.05(-4.20%) |
Dec 28, 2016 | 1.100 | 1.230 | 1.043 | 1.190 | 150,393 | +0.05(+4.85%) |
Dec 27, 2016 | 1.100 | 1.240 | 1.010 | 1.135 | 21,117 | +0.02(+2.25%) |
Dec 23, 2016 | 1.110 | 1.110 | 1.110 | 0 | -0.07(-5.93%) | |
Dec 22, 2016 | 1.220 | 1.300 | 1.180 | 1.180 | 71,583 | -0.04(-3.28%) |
Dec 21, 2016 | 1.250 | 1.310 | 1.190 | 1.220 | 30,577 | -0.04(-3.17%) |
Dec 20, 2016 | 1.300 | 1.300 | 1.250 | 1.260 | 11,669 | -0.05(-3.82%) |
Dec 19, 2016 | 1.360 | 1.420 | 1.300 | 1.310 | 60,469 | -0.05(-3.68%) |
Dec 16, 2016 | 1.260 | 1.360 | 1.200 | 1.360 | 32,702 | +0.10(+7.94%) |
Dec 15, 2016 | 1.320 | 1.320 | 1.210 | 1.260 | 46,134 | -0.07(-5.26%) |
Dec 14, 2016 | 1.340 | 1.340 | 1.290 | 1.330 | 16,246 | +0.00(+0.00%) |
Dec 13, 2016 | 1.310 | 1.356 | 1.240 | 1.330 | 74,376 | +0.02(+1.53%) |
Dec 12, 2016 | 1.328 | 1.328 | 1.300 | 1.310 | 20,826 | +0.01(+0.77%) |
Dec 09, 2016 | 1.340 | 1.349 | 1.300 | 1.300 | 13,073 | -0.01(-0.76%) |
Dec 08, 2016 | 1.339 | 1.372 | 1.310 | 1.310 | 7,792 | -0.03(-2.24%) |
Dec 07, 2016 | 1.310 | 1.360 | 1.310 | 1.340 | 36,862 | +0.03(+2.29%) |
Dec 06, 2016 | 1.360 | 1.388 | 1.310 | 1.310 | 24,778 | -0.06(-4.38%) |
Dec 05, 2016 | 1.400 | 1.490 | 1.370 | 1.370 | 15,617 | -0.04(-2.84%) |
Dec 02, 2016 | 1.430 | 1.490 | 1.380 | 1.410 | 13,835 | -0.04(-3.05%) |