Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.530 | 1.570 | 1.490 | 1.490 | 301,605 | -0.10(-6.29%) |
Feb 27, 2017 | 1.600 | 1.660 | 1.490 | 1.590 | 430,845 | -0.11(-6.47%) |
Feb 24, 2017 | 1.670 | 1.700 | 1.570 | 1.700 | 248,577 | -0.02(-1.16%) |
Feb 23, 2017 | 1.750 | 1.750 | 1.680 | 1.720 | 82,147 | -0.02(-1.15%) |
Feb 22, 2017 | 1.750 | 1.750 | 1.680 | 1.740 | 205,680 | -0.01(-0.57%) |
Feb 21, 2017 | 1.700 | 1.750 | 1.660 | 1.750 | 119,237 | +0.03(+1.74%) |
Feb 17, 2017 | 1.720 | 1.720 | 1.720 | 0 | +0.10(+6.17%) | |
Feb 16, 2017 | 1.730 | 1.730 | 1.610 | 1.620 | 219,756 | -0.13(-7.43%) |
Feb 15, 2017 | 1.610 | 1.790 | 1.600 | 1.750 | 539,062 | +0.24(+15.89%) |
Feb 14, 2017 | 1.540 | 1.570 | 1.500 | 1.510 | 208,239 | -0.03(-1.95%) |
Feb 13, 2017 | 1.490 | 1.540 | 1.450 | 1.540 | 456,171 | +0.15(+10.79%) |
Feb 10, 2017 | 1.380 | 1.420 | 1.380 | 1.390 | 99,850 | +0.01(+0.72%) |
Feb 09, 2017 | 1.400 | 1.420 | 1.370 | 1.380 | 169,037 | -0.01(-0.72%) |
Feb 08, 2017 | 1.450 | 1.450 | 1.340 | 1.390 | 428,459 | -0.06(-4.14%) |
Feb 07, 2017 | 1.520 | 1.550 | 1.400 | 1.450 | 259,597 | -0.07(-4.61%) |
Feb 06, 2017 | 1.590 | 1.640 | 1.540 | 1.520 | 173,410 | -0.07(-4.40%) |
Feb 03, 2017 | 1.580 | 1.590 | 1.550 | 1.590 | 97,588 | -0.01(-0.63%) |
Feb 02, 2017 | 1.600 | 1.610 | 1.550 | 1.600 | 202,271 | +0.02(+1.27%) |
Feb 01, 2017 | 1.510 | 1.630 | 1.490 | 1.580 | 548,510 | +0.07(+4.64%) |
Jan 31, 2017 | 1.450 | 1.510 | 1.400 | 1.510 | 245,781 | +0.04(+2.72%) |
Jan 30, 2017 | 1.480 | 1.510 | 1.460 | 1.470 | 257,707 | -0.03(-2.00%) |
Jan 27, 2017 | 1.430 | 1.510 | 1.400 | 1.500 | 475,356 | +0.05(+3.45%) |
Jan 26, 2017 | 1.340 | 1.450 | 1.320 | 1.450 | 403,852 | +0.14(+10.69%) |
Jan 25, 2017 | 1.280 | 1.320 | 1.270 | 1.310 | 211,600 | +0.04(+3.15%) |
Jan 24, 2017 | 1.290 | 1.290 | 1.250 | 1.270 | 133,370 | -0.02(-1.55%) |
Jan 23, 2017 | 1.250 | 1.310 | 1.250 | 1.290 | 366,408 | +0.03(+2.38%) |
Jan 20, 2017 | 1.230 | 1.260 | 1.210 | 1.260 | 94,700 | +0.02(+1.61%) |
Jan 19, 2017 | 1.240 | 1.270 | 1.220 | 1.240 | 178,262 | +0.01(+0.81%) |
Jan 18, 2017 | 1.250 | 1.250 | 1.210 | 1.230 | 164,208 | -0.03(-2.38%) |
Jan 17, 2017 | 1.170 | 1.270 | 1.170 | 1.260 | 371,220 | +0.09(+7.69%) |
Jan 16, 2017 | 1.220 | 1.220 | 1.170 | 1.170 | 112,944 | -0.05(-4.10%) |
Jan 13, 2017 | 1.180 | 1.220 | 1.150 | 1.220 | 157,160 | +0.06(+5.17%) |
Jan 12, 2017 | 1.170 | 1.210 | 1.150 | 1.160 | 191,250 | -0.03(-2.52%) |
Jan 11, 2017 | 1.180 | 1.220 | 1.170 | 1.190 | 117,905 | +0.05(+4.39%) |
Jan 10, 2017 | 1.230 | 1.230 | 1.140 | 1.140 | 137,259 | -0.11(-8.80%) |
Jan 09, 2017 | 1.260 | 1.300 | 1.220 | 1.250 | 162,241 | -0.03(-2.34%) |
Jan 06, 2017 | 1.180 | 1.290 | 1.180 | 1.280 | 122,235 | +0.09(+7.56%) |
Jan 05, 2017 | 1.200 | 1.250 | 1.190 | 1.190 | 157,453 | -0.03(-2.46%) |
Jan 04, 2017 | 1.240 | 1.260 | 1.220 | 1.220 | 234,043 | -0.04(-3.17%) |
Jan 03, 2017 | 1.180 | 1.260 | 1.170 | 1.260 | 259,140 | +0.01(+0.80%) |
Dec 30, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.15(+13.64%) | |
Dec 29, 2016 | 1.070 | 1.130 | 1.050 | 1.100 | 305,881 | +0.06(+5.77%) |
Dec 28, 2016 | 1.020 | 1.070 | 1.020 | 1.040 | 159,200 | +0.02(+1.96%) |
Dec 23, 2016 | 1.020 | 1.020 | 1.020 | 0 | +0.04(+4.08%) | |
Dec 22, 2016 | 1.070 | 1.070 | 0.9800 | 0.9800 | 70,962 | -0.09(-8.41%) |
Dec 21, 2016 | 1.070 | 1.100 | 0.9600 | 1.070 | 121,495 | +0.06(+5.94%) |
Dec 20, 2016 | 1.040 | 1.050 | 0.9900 | 1.010 | 194,706 | -0.02(-1.94%) |
Dec 19, 2016 | 1.100 | 1.120 | 1.020 | 1.030 | 142,690 | -0.09(-8.04%) |
Dec 16, 2016 | 1.130 | 1.160 | 1.120 | 1.120 | 203,925 | -0.01(-0.88%) |
Dec 15, 2016 | 1.110 | 1.130 | 1.060 | 1.130 | 128,894 | +0.03(+2.73%) |
Dec 14, 2016 | 1.110 | 1.130 | 1.080 | 1.100 | 162,164 | -0.01(-0.90%) |
Dec 13, 2016 | 1.140 | 1.140 | 1.100 | 1.110 | 114,985 | -0.02(-1.77%) |
Dec 12, 2016 | 1.180 | 1.180 | 1.100 | 1.130 | 99,923 | -0.05(-4.24%) |
Dec 09, 2016 | 1.140 | 1.260 | 1.140 | 1.180 | 406,303 | +0.06(+5.36%) |
Dec 08, 2016 | 1.200 | 1.200 | 1.100 | 1.120 | 97,533 | -0.07(-5.88%) |
Dec 07, 2016 | 1.190 | 1.200 | 1.160 | 1.190 | 110,179 | +0.03(+2.59%) |
Dec 06, 2016 | 1.170 | 1.220 | 1.160 | 1.160 | 73,007 | +0.02(+1.75%) |
Dec 05, 2016 | 1.260 | 1.260 | 1.140 | 1.140 | 135,773 | -0.09(-7.32%) |
Dec 02, 2016 | 1.250 | 1.290 | 1.230 | 1.230 | 217,752 | -0.02(-1.60%) |