Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.850 | 1.910 | 1.730 | 1.790 | 1,310,281 | -0.11(-5.79%) |
Feb 27, 2017 | 1.900 | 2.030 | 1.830 | 1.900 | 1,593,528 | +0.04(+2.15%) |
Feb 24, 2017 | 1.690 | 1.890 | 1.650 | 1.860 | 1,468,394 | +0.17(+10.06%) |
Feb 23, 2017 | 1.610 | 1.690 | 1.610 | 1.690 | 485,125 | +0.08(+4.97%) |
Feb 22, 2017 | 1.700 | 1.720 | 1.610 | 1.610 | 989,992 | -0.08(-4.73%) |
Feb 21, 2017 | 1.690 | 1.730 | 1.650 | 1.690 | 1,602,298 | +0.05(+3.05%) |
Feb 17, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.03(+1.86%) | |
Feb 16, 2017 | 1.610 | 1.630 | 1.540 | 1.610 | 950,768 | +0.01(+0.63%) |
Feb 15, 2017 | 1.520 | 1.610 | 1.520 | 1.600 | 1,097,422 | +0.10(+6.67%) |
Feb 14, 2017 | 1.520 | 1.530 | 1.470 | 1.500 | 772,065 | -0.01(-0.66%) |
Feb 13, 2017 | 1.560 | 1.590 | 1.470 | 1.510 | 826,343 | -0.05(-3.21%) |
Feb 10, 2017 | 1.580 | 1.630 | 1.550 | 1.560 | 1,270,843 | +0.00(+0.00%) |
Feb 09, 2017 | 1.560 | 1.650 | 1.550 | 1.560 | 1,104,388 | +0.02(+1.30%) |
Feb 08, 2017 | 1.590 | 1.410 | 1.540 | 1,238,733 | +0.09(+6.21%) | |
Feb 07, 2017 | 1.400 | 1.470 | 1.400 | 1.450 | 523,512 | +0.03(+2.11%) |
Feb 06, 2017 | 1.390 | 1.430 | 1.380 | 1.420 | 400,337 | -0.01(-0.70%) |
Feb 03, 2017 | 1.440 | 1.470 | 1.430 | 1.430 | 713,013 | -0.04(-2.72%) |
Feb 02, 2017 | 1.500 | 1.530 | 1.450 | 1.470 | 310,120 | -0.04(-2.65%) |
Feb 01, 2017 | 1.500 | 1.542 | 1.460 | 1.510 | 394,384 | +0.02(+1.34%) |
Jan 31, 2017 | 1.450 | 1.540 | 1.450 | 1.490 | 1,340,052 | +0.00(+0.00%) |
Jan 30, 2017 | 1.570 | 1.600 | 1.470 | 1.490 | 818,526 | -0.11(-6.88%) |
Jan 27, 2017 | 1.600 | 1.675 | 1.560 | 1.600 | 671,472 | -0.04(-2.44%) |
Jan 26, 2017 | 1.680 | 1.710 | 1.610 | 1.640 | 568,760 | -0.07(-4.09%) |
Jan 25, 2017 | 1.660 | 1.760 | 1.660 | 1.710 | 852,088 | +0.05(+3.01%) |
Jan 24, 2017 | 1.690 | 1.700 | 1.590 | 1.660 | 894,293 | -0.04(-2.35%) |
Jan 23, 2017 | 1.880 | 1.900 | 1.680 | 1.700 | 1,030,125 | -0.15(-8.11%) |
Jan 20, 2017 | 1.760 | 1.900 | 1.720 | 1.850 | 693,447 | +0.07(+3.93%) |
Jan 19, 2017 | 1.930 | 1.990 | 1.600 | 1.780 | 2,147,940 | -0.11(-5.82%) |
Jan 18, 2017 | 1.680 | 1.990 | 1.660 | 1.890 | 2,999,513 | +0.24(+14.55%) |
Jan 17, 2017 | 1.560 | 1.850 | 1.500 | 1.650 | 3,090,296 | +0.11(+7.14%) |
Jan 13, 2017 | 1.540 | 1.540 | 1.540 | 0 | +0.18(+13.24%) | |
Jan 12, 2017 | 1.440 | 1.440 | 1.300 | 1.360 | 1,082,704 | -0.08(-5.56%) |
Jan 11, 2017 | 1.350 | 1.450 | 1.280 | 1.440 | 3,786,789 | +0.31(+27.43%) |
Jan 10, 2017 | 1.090 | 1.130 | 1.090 | 1.130 | 357,114 | +0.02(+1.80%) |
Jan 09, 2017 | 1.100 | 1.110 | 1.080 | 1.110 | 180,762 | +0.00(+0.00%) |
Jan 06, 2017 | 1.120 | 1.140 | 1.080 | 1.110 | 259,696 | -0.01(-0.89%) |
Jan 05, 2017 | 1.190 | 1.190 | 1.110 | 1.120 | 308,693 | -0.03(-2.61%) |
Jan 04, 2017 | 1.090 | 1.150 | 1.050 | 1.150 | 903,137 | +0.10(+9.52%) |
Jan 03, 2017 | 1.020 | 1.050 | 1.010 | 1.050 | 445,861 | +0.04(+3.96%) |
Dec 30, 2016 | 1.010 | 1.010 | 1.010 | 0 | +0.04(+4.12%) | |
Dec 29, 2016 | 0.9593 | 0.9949 | 0.9500 | 0.9700 | 828,389 | -0.01(-1.03%) |
Dec 28, 2016 | 1.050 | 1.060 | 0.9500 | 0.9801 | 2,352,253 | -0.08(-7.54%) |
Dec 27, 2016 | 1.100 | 1.130 | 1.050 | 1.060 | 796,808 | -0.07(-6.19%) |
Dec 23, 2016 | 1.130 | 1.130 | 1.130 | 0 | -0.10(-8.13%) | |
Dec 22, 2016 | 1.230 | 1.250 | 1.200 | 1.230 | 240,616 | +0.02(+1.65%) |
Dec 21, 2016 | 1.260 | 1.290 | 1.210 | 1.210 | 362,892 | -0.06(-4.72%) |
Dec 20, 2016 | 1.330 | 1.330 | 1.270 | 1.270 | 412,803 | -0.03(-2.31%) |
Dec 19, 2016 | 1.220 | 1.310 | 1.220 | 1.300 | 315,605 | +0.06(+4.84%) |
Dec 16, 2016 | 1.160 | 1.260 | 1.160 | 1.240 | 425,491 | +0.06(+5.08%) |
Dec 15, 2016 | 1.220 | 1.220 | 1.150 | 1.180 | 453,363 | -0.02(-1.67%) |
Dec 14, 2016 | 1.280 | 1.310 | 1.200 | 1.200 | 400,366 | -0.08(-6.25%) |
Dec 13, 2016 | 1.300 | 1.300 | 1.250 | 1.280 | 373,294 | +0.03(+2.40%) |
Dec 12, 2016 | 1.300 | 1.320 | 1.250 | 1.250 | 424,347 | -0.07(-5.30%) |
Dec 09, 2016 | 1.360 | 1.363 | 1.280 | 1.320 | 315,501 | -0.02(-1.49%) |
Dec 08, 2016 | 1.310 | 1.370 | 1.250 | 1.340 | 642,828 | +0.02(+1.52%) |
Dec 07, 2016 | 1.480 | 1.480 | 1.300 | 1.320 | 1,172,792 | -0.05(-3.65%) |
Dec 06, 2016 | 1.250 | 1.500 | 1.250 | 1.370 | 5,968,987 | +0.22(+19.13%) |
Dec 05, 2016 | 1.150 | 1.160 | 1.100 | 1.150 | 597,788 | +0.01(+0.88%) |
Dec 02, 2016 | 1.110 | 1.150 | 1.090 | 1.140 | 349,813 | +0.03(+2.70%) |