Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.556 | 1.564 | 1.541 | 1.556 | 1,404,951 | +0.00(+0.00%) |
Feb 27, 2017 | 1.571 | 1.571 | 1.556 | 1.556 | 996,825 | +0.00(+0.00%) |
Feb 24, 2017 | 1.548 | 1.579 | 1.541 | 1.556 | 4,447,949 | +0.08(+5.70%) |
Feb 23, 2017 | 1.464 | 1.487 | 1.457 | 1.472 | 3,506,152 | +0.01(+0.52%) |
Feb 22, 2017 | 1.457 | 1.464 | 1.442 | 1.464 | 1,988,283 | +0.00(+0.00%) |
Feb 21, 2017 | 1.457 | 1.472 | 1.442 | 1.464 | 1,273,202 | +0.00(+0.00%) |
Feb 17, 2017 | 1.464 | 1.464 | 1.464 | 0 | +0.02(+1.59%) | |
Feb 16, 2017 | 1.442 | 1.449 | 1.430 | 1.442 | 771,064 | +0.01(+0.53%) |
Feb 15, 2017 | 1.442 | 1.449 | 1.434 | 1.434 | 535,236 | +0.00(+0.00%) |
Feb 14, 2017 | 1.426 | 1.442 | 1.411 | 1.434 | 1,407,864 | -0.01(-0.53%) |
Feb 13, 2017 | 1.411 | 1.449 | 1.403 | 1.442 | 1,880,685 | +0.05(+3.28%) |
Feb 10, 2017 | 1.403 | 1.411 | 1.388 | 1.396 | 1,496,139 | +0.00(+0.00%) |
Feb 09, 2017 | 1.411 | 1.411 | 1.388 | 1.396 | 1,146,739 | +0.00(+0.00%) |
Feb 08, 2017 | 1.403 | 1.411 | 1.388 | 1.396 | 2,340,270 | +0.01(+0.55%) |
Feb 07, 2017 | 1.419 | 1.419 | 1.388 | 1.388 | 873,080 | -0.02(-1.09%) |
Feb 06, 2017 | 1.403 | 1.411 | 1.388 | 1.403 | 2,674,936 | +0.02(+1.10%) |
Feb 03, 2017 | 1.411 | 1.419 | 1.381 | 1.388 | 4,111,411 | -0.02(-1.09%) |
Feb 02, 2017 | 1.419 | 1.419 | 1.396 | 1.403 | 2,199,360 | -0.03(-2.13%) |
Feb 01, 2017 | 1.381 | 1.445 | 1.381 | 1.434 | 3,908,783 | +0.05(+3.87%) |
Jan 31, 2017 | 1.411 | 1.411 | 1.381 | 1.381 | 2,464,110 | -0.02(-1.09%) |
Jan 30, 2017 | 1.411 | 1.411 | 1.388 | 1.396 | 1,842,377 | -0.02(-1.08%) |
Jan 27, 2017 | 1.396 | 1.419 | 1.373 | 1.411 | 1,982,637 | +0.02(+1.09%) |
Jan 26, 2017 | 1.373 | 1.403 | 1.350 | 1.396 | 3,221,074 | +0.04(+2.81%) |
Jan 25, 2017 | 1.373 | 1.381 | 1.342 | 1.358 | 1,575,566 | -0.01(-0.56%) |
Jan 24, 2017 | 1.388 | 1.396 | 1.350 | 1.365 | 4,542,960 | -0.01(-0.56%) |
Jan 23, 2017 | 1.411 | 1.411 | 1.365 | 1.373 | 5,158,441 | -0.04(-2.70%) |
Jan 20, 2017 | 1.411 | 1.423 | 1.388 | 1.411 | 2,223,303 | +0.02(+1.09%) |
Jan 19, 2017 | 1.419 | 1.419 | 1.381 | 1.396 | 1,229,420 | -0.02(-1.61%) |
Jan 18, 2017 | 1.403 | 1.426 | 1.403 | 1.419 | 679,512 | +0.01(+0.54%) |
Jan 17, 2017 | 1.419 | 1.434 | 1.403 | 1.411 | 1,365,898 | -0.02(-1.60%) |
Jan 13, 2017 | 1.434 | 1.434 | 1.434 | 0 | +0.01(+0.53%) | |
Jan 12, 2017 | 1.434 | 1.434 | 1.403 | 1.426 | 5,131,187 | +0.00(+0.00%) |
Jan 11, 2017 | 1.411 | 1.434 | 1.396 | 1.426 | 1,770,971 | +0.02(+1.08%) |
Jan 10, 2017 | 1.396 | 1.411 | 1.388 | 1.411 | 1,141,377 | +0.02(+1.09%) |
Jan 09, 2017 | 1.388 | 1.411 | 1.373 | 1.396 | 2,199,919 | +0.02(+1.67%) |
Jan 06, 2017 | 1.373 | 1.388 | 1.373 | 1.373 | 1,441,247 | +0.02(+1.12%) |
Jan 05, 2017 | 1.373 | 1.381 | 1.358 | 1.358 | 1,843,993 | +0.02(+1.14%) |
Jan 04, 2017 | 1.358 | 1.373 | 1.339 | 1.342 | 1,787,310 | -0.02(-1.12%) |
Jan 03, 2017 | 1.342 | 1.365 | 1.342 | 1.358 | 1,243,872 | +0.02(+1.71%) |
Dec 30, 2016 | 1.335 | 1.335 | 1.335 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.350 | 1.358 | 1.335 | 1.335 | 1,218,374 | -0.02(-1.13%) |
Dec 28, 2016 | 1.365 | 1.365 | 1.342 | 1.350 | 1,245,528 | +0.00(+0.00%) |
Dec 27, 2016 | 1.358 | 1.365 | 1.342 | 1.350 | 1,584,751 | -0.01(-0.56%) |
Dec 23, 2016 | 1.358 | 1.358 | 1.358 | 0 | -0.01(-0.56%) | |
Dec 22, 2016 | 1.381 | 1.381 | 1.358 | 1.365 | 955,749 | -0.01(-0.56%) |
Dec 21, 2016 | 1.373 | 1.381 | 1.365 | 1.373 | 1,073,109 | +0.00(+0.00%) |
Dec 20, 2016 | 1.358 | 1.388 | 1.358 | 1.373 | 666,361 | +0.01(+0.56%) |
Dec 19, 2016 | 1.396 | 1.403 | 1.358 | 1.365 | 1,796,750 | -0.01(-0.56%) |
Dec 16, 2016 | 1.388 | 1.388 | 1.373 | 1.373 | 856,374 | -0.02(-1.64%) |
Dec 15, 2016 | 1.365 | 1.396 | 1.365 | 1.396 | 909,365 | +0.03(+2.23%) |
Dec 14, 2016 | 1.365 | 1.381 | 1.365 | 1.365 | 838,017 | -0.02(-1.10%) |
Dec 13, 2016 | 1.381 | 1.396 | 1.365 | 1.381 | 987,030 | -0.02(-1.09%) |
Dec 12, 2016 | 1.388 | 1.396 | 1.381 | 1.396 | 503,810 | +0.01(+0.55%) |
Dec 09, 2016 | 1.396 | 1.411 | 1.388 | 1.388 | 957,968 | -0.02(-1.62%) |
Dec 08, 2016 | 1.381 | 1.411 | 1.381 | 1.411 | 1,022,057 | +0.02(+1.09%) |
Dec 07, 2016 | 1.373 | 1.396 | 1.373 | 1.396 | 788,029 | +0.02(+1.11%) |
Dec 06, 2016 | 1.365 | 1.381 | 1.365 | 1.381 | 492,484 | +0.02(+1.69%) |
Dec 05, 2016 | 1.358 | 1.373 | 1.358 | 1.358 | 809,961 | -0.02(-1.66%) |
Dec 02, 2016 | 1.381 | 1.381 | 1.365 | 1.381 | 1,008,293 | +0.02(+1.69%) |