Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.680 | 1.720 | 1.610 | 1.670 | 452,147 | +0.00(+0.00%) |
Feb 27, 2017 | 1.830 | 1.830 | 1.660 | 1.670 | 624,462 | -0.16(-8.74%) |
Feb 24, 2017 | 1.800 | 1.850 | 1.760 | 1.830 | 468,271 | +0.06(+3.39%) |
Feb 23, 2017 | 1.850 | 1.850 | 1.720 | 1.770 | 411,294 | -0.01(-0.56%) |
Feb 22, 2017 | 1.870 | 1.890 | 1.680 | 1.780 | 698,313 | -0.10(-5.32%) |
Feb 21, 2017 | 1.890 | 1.910 | 1.850 | 1.880 | 331,451 | -0.01(-0.53%) |
Feb 17, 2017 | 1.890 | 1.890 | 1.890 | 0 | -0.05(-2.58%) | |
Feb 16, 2017 | 1.860 | 1.980 | 1.850 | 1.940 | 627,385 | +0.08(+4.30%) |
Feb 15, 2017 | 1.840 | 1.860 | 1.810 | 1.860 | 301,064 | +0.00(+0.00%) |
Feb 14, 2017 | 1.910 | 1.950 | 1.820 | 1.860 | 336,242 | -0.01(-0.53%) |
Feb 13, 2017 | 1.920 | 1.926 | 1.855 | 1.870 | 319,683 | -0.08(-4.10%) |
Feb 10, 2017 | 1.860 | 1.960 | 1.830 | 1.950 | 432,745 | +0.07(+3.72%) |
Feb 09, 2017 | 1.980 | 1.980 | 1.800 | 1.880 | 445,988 | -0.08(-4.08%) |
Feb 08, 2017 | 2.010 | 2.020 | 1.920 | 1.960 | 423,010 | -0.02(-1.01%) |
Feb 07, 2017 | 2.010 | 2.020 | 1.920 | 1.980 | 540,407 | -0.01(-0.50%) |
Feb 06, 2017 | 1.960 | 1.990 | 1.870 | 1.990 | 482,433 | +0.09(+4.74%) |
Feb 03, 2017 | 1.990 | 2.000 | 1.850 | 1.900 | 609,855 | -0.03(-1.55%) |
Feb 02, 2017 | 1.970 | 2.040 | 1.900 | 1.930 | 882,412 | +0.02(+1.05%) |
Feb 01, 2017 | 1.830 | 1.910 | 1.810 | 1.910 | 576,481 | +0.04(+2.14%) |
Jan 31, 2017 | 1.790 | 1.890 | 1.740 | 1.870 | 784,993 | +0.15(+8.72%) |
Jan 30, 2017 | 1.770 | 1.790 | 1.695 | 1.720 | 356,054 | +0.00(+0.00%) |
Jan 27, 2017 | 1.680 | 1.740 | 1.660 | 1.720 | 293,360 | +0.03(+1.78%) |
Jan 26, 2017 | 1.650 | 1.730 | 1.640 | 1.690 | 431,729 | -0.03(-1.74%) |
Jan 25, 2017 | 1.690 | 1.740 | 1.680 | 1.720 | 277,406 | -0.03(-1.71%) |
Jan 24, 2017 | 1.760 | 1.815 | 1.710 | 1.750 | 406,885 | -0.01(-0.57%) |
Jan 23, 2017 | 1.800 | 1.840 | 1.720 | 1.760 | 333,365 | +0.00(+0.00%) |
Jan 20, 2017 | 1.730 | 1.770 | 1.690 | 1.760 | 253,449 | +0.04(+2.33%) |
Jan 19, 2017 | 1.720 | 1.760 | 1.660 | 1.720 | 589,471 | -0.06(-3.37%) |
Jan 18, 2017 | 1.870 | 1.890 | 1.750 | 1.780 | 399,813 | -0.09(-4.81%) |
Jan 17, 2017 | 1.890 | 1.910 | 1.830 | 1.870 | 619,219 | +0.04(+2.19%) |
Jan 13, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.12(+7.02%) | |
Jan 12, 2017 | 1.810 | 1.840 | 1.650 | 1.710 | 760,363 | -0.05(-2.84%) |
Jan 11, 2017 | 1.740 | 1.840 | 1.650 | 1.760 | 870,768 | +0.02(+1.15%) |
Jan 10, 2017 | 1.700 | 1.780 | 1.690 | 1.740 | 346,402 | +0.05(+2.96%) |
Jan 09, 2017 | 1.710 | 1.800 | 1.680 | 1.690 | 541,060 | +0.02(+1.50%) |
Jan 06, 2017 | 1.640 | 1.720 | 1.610 | 1.665 | 474,642 | -0.00(-0.30%) |
Jan 05, 2017 | 1.550 | 1.720 | 1.550 | 1.670 | 970,224 | +0.17(+11.33%) |
Jan 04, 2017 | 1.550 | 1.550 | 1.480 | 1.500 | 532,762 | -0.01(-0.66%) |
Jan 03, 2017 | 1.390 | 1.550 | 1.370 | 1.510 | 608,950 | +0.16(+11.85%) |
Dec 30, 2016 | 1.350 | 1.350 | 1.350 | 0 | -0.09(-6.25%) | |
Dec 29, 2016 | 1.430 | 1.500 | 1.410 | 1.440 | 683,508 | +0.04(+2.86%) |
Dec 28, 2016 | 1.230 | 1.400 | 1.220 | 1.400 | 765,678 | +0.14(+11.11%) |
Dec 27, 2016 | 1.220 | 1.290 | 1.210 | 1.260 | 313,629 | +0.04(+3.28%) |
Dec 23, 2016 | 1.220 | 1.220 | 1.220 | 0 | -0.02(-1.61%) | |
Dec 22, 2016 | 1.250 | 1.267 | 1.230 | 1.240 | 276,539 | -0.01(-0.80%) |
Dec 21, 2016 | 1.220 | 1.270 | 1.190 | 1.250 | 327,901 | +0.03(+2.46%) |
Dec 20, 2016 | 1.160 | 1.250 | 1.100 | 1.220 | 747,711 | +0.03(+2.52%) |
Dec 19, 2016 | 1.300 | 1.310 | 1.180 | 1.190 | 680,271 | -0.14(-10.53%) |
Dec 16, 2016 | 1.240 | 1.330 | 1.230 | 1.330 | 476,792 | +0.08(+6.40%) |
Dec 15, 2016 | 1.290 | 1.310 | 1.220 | 1.250 | 844,368 | -0.12(-8.76%) |
Dec 14, 2016 | 1.440 | 1.459 | 1.360 | 1.370 | 303,371 | -0.06(-4.20%) |
Dec 13, 2016 | 1.440 | 1.440 | 1.400 | 1.430 | 174,537 | +0.00(+0.00%) |
Dec 12, 2016 | 1.410 | 1.459 | 1.380 | 1.430 | 272,737 | +0.05(+3.62%) |
Dec 09, 2016 | 1.470 | 1.474 | 1.370 | 1.380 | 379,464 | -0.09(-6.12%) |
Dec 08, 2016 | 1.420 | 1.500 | 1.420 | 1.470 | 420,749 | +0.07(+5.00%) |
Dec 07, 2016 | 1.410 | 1.450 | 1.380 | 1.400 | 485,315 | +0.00(+0.00%) |
Dec 06, 2016 | 1.420 | 1.440 | 1.360 | 1.400 | 221,998 | -0.02(-1.41%) |
Dec 05, 2016 | 1.400 | 1.440 | 1.340 | 1.420 | 505,852 | +0.03(+2.16%) |
Dec 02, 2016 | 1.290 | 1.390 | 1.280 | 1.390 | 464,986 | +0.09(+6.92%) |