Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.280 | 1.310 | 1.220 | 1.260 | 31,814 | -0.05(-3.82%) |
Feb 27, 2017 | 1.320 | 1.330 | 1.290 | 1.310 | 8,570 | +0.01(+0.77%) |
Feb 24, 2017 | 1.330 | 1.330 | 1.250 | 1.300 | 17,939 | +0.01(+0.78%) |
Feb 23, 2017 | 1.360 | 1.380 | 1.290 | 1.290 | 15,985 | -0.09(-6.52%) |
Feb 22, 2017 | 1.410 | 1.410 | 1.350 | 1.380 | 15,004 | +0.00(+0.00%) |
Feb 21, 2017 | 1.360 | 1.420 | 1.350 | 1.380 | 49,924 | +0.01(+0.73%) |
Feb 17, 2017 | 1.370 | 1.370 | 1.370 | 0 | +0.10(+7.87%) | |
Feb 16, 2017 | 1.263 | 1.279 | 1.250 | 1.270 | 13,910 | -0.01(-0.78%) |
Feb 15, 2017 | 1.290 | 1.290 | 1.260 | 1.280 | 5,052 | -0.01(-0.78%) |
Feb 14, 2017 | 1.290 | 1.300 | 1.240 | 1.290 | 17,686 | +0.00(+0.00%) |
Feb 13, 2017 | 1.350 | 1.358 | 1.260 | 1.290 | 28,106 | -0.06(-4.44%) |
Feb 10, 2017 | 1.320 | 1.360 | 1.290 | 1.350 | 5,037 | +0.00(+0.00%) |
Feb 09, 2017 | 1.300 | 1.350 | 1.250 | 1.350 | 77,536 | +0.04(+3.05%) |
Feb 08, 2017 | 1.323 | 1.340 | 1.300 | 1.310 | 30,802 | -0.03(-2.24%) |
Feb 07, 2017 | 1.340 | 1.340 | 1.340 | 1.340 | 137 | -0.02(-1.37%) |
Feb 06, 2017 | 1.367 | 1.400 | 1.330 | 1.359 | 17,145 | -0.01(-0.83%) |
Feb 03, 2017 | 1.420 | 1.420 | 1.370 | 1.370 | 25,317 | -0.07(-4.86%) |
Feb 02, 2017 | 1.407 | 1.450 | 1.400 | 1.440 | 19,553 | -0.03(-2.04%) |
Feb 01, 2017 | 1.420 | 1.470 | 1.400 | 1.470 | 11,475 | +0.00(+0.00%) |
Jan 31, 2017 | 1.440 | 1.470 | 1.403 | 1.470 | 8,929 | +0.02(+1.38%) |
Jan 30, 2017 | 1.460 | 1.470 | 1.400 | 1.450 | 17,550 | +0.01(+0.47%) |
Jan 27, 2017 | 1.410 | 1.470 | 1.410 | 1.443 | 7,570 | +0.02(+1.63%) |
Jan 26, 2017 | 1.400 | 1.470 | 1.390 | 1.420 | 49,218 | +0.01(+0.71%) |
Jan 25, 2017 | 1.420 | 1.450 | 1.400 | 1.410 | 39,160 | -0.02(-1.40%) |
Jan 24, 2017 | 1.350 | 1.430 | 1.310 | 1.430 | 18,881 | +0.05(+3.62%) |
Jan 23, 2017 | 1.390 | 1.450 | 1.360 | 1.380 | 18,630 | -0.05(-3.50%) |
Jan 20, 2017 | 1.460 | 1.460 | 1.380 | 1.430 | 20,556 | -0.03(-2.05%) |
Jan 19, 2017 | 1.460 | 1.480 | 1.400 | 1.460 | 16,395 | +0.02(+1.39%) |
Jan 18, 2017 | 1.350 | 1.570 | 1.350 | 1.440 | 143,115 | +0.10(+7.46%) |
Jan 17, 2017 | 1.320 | 1.400 | 1.300 | 1.340 | 74,493 | +0.03(+2.29%) |
Jan 13, 2017 | 1.310 | 1.310 | 1.310 | 0 | +0.02(+1.55%) | |
Jan 12, 2017 | 1.320 | 1.380 | 1.280 | 1.290 | 74,034 | -0.05(-3.73%) |
Jan 11, 2017 | 1.310 | 1.350 | 1.260 | 1.340 | 38,334 | +0.05(+3.88%) |
Jan 10, 2017 | 1.351 | 1.380 | 1.265 | 1.290 | 71,704 | +0.02(+1.57%) |
Jan 09, 2017 | 1.320 | 1.420 | 1.240 | 1.270 | 99,231 | -0.02(-1.55%) |
Jan 06, 2017 | 1.250 | 1.410 | 1.250 | 1.290 | 68,175 | -0.01(-0.77%) |
Jan 05, 2017 | 1.250 | 1.330 | 1.250 | 1.300 | 15,149 | +0.01(+0.78%) |
Jan 04, 2017 | 1.280 | 1.310 | 1.250 | 1.290 | 19,863 | -0.01(-0.77%) |
Jan 03, 2017 | 1.310 | 1.340 | 1.270 | 1.300 | 64,919 | +0.05(+4.00%) |
Dec 30, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
Dec 29, 2016 | 1.250 | 1.340 | 1.230 | 1.240 | 98,430 | -0.01(-0.80%) |
Dec 28, 2016 | 1.300 | 1.330 | 1.250 | 1.250 | 35,117 | -0.07(-5.66%) |
Dec 27, 2016 | 1.266 | 1.350 | 1.266 | 1.325 | 171,108 | +0.00(+0.38%) |
Dec 23, 2016 | 1.320 | 1.320 | 1.320 | 0 | +0.03(+2.33%) | |
Dec 22, 2016 | 1.320 | 1.320 | 1.240 | 1.290 | 16,862 | -0.01(-0.77%) |
Dec 21, 2016 | 1.232 | 1.340 | 1.232 | 1.300 | 17,116 | +0.07(+6.12%) |
Dec 20, 2016 | 1.210 | 1.290 | 1.210 | 1.225 | 27,176 | -0.00(-0.41%) |
Dec 19, 2016 | 1.300 | 1.300 | 1.220 | 1.230 | 30,983 | -0.06(-4.65%) |
Dec 16, 2016 | 1.320 | 1.490 | 1.290 | 1.290 | 84,941 | -0.05(-3.85%) |
Dec 15, 2016 | 1.371 | 1.432 | 1.310 | 1.342 | 46,420 | -0.06(-4.16%) |
Dec 14, 2016 | 1.420 | 1.510 | 1.390 | 1.400 | 244,545 | -0.05(-3.45%) |
Dec 13, 2016 | 1.348 | 1.452 | 1.321 | 1.450 | 39,894 | +0.09(+6.62%) |
Dec 12, 2016 | 1.410 | 1.410 | 1.310 | 1.360 | 24,241 | -0.04(-2.86%) |
Dec 09, 2016 | 1.450 | 1.450 | 1.350 | 1.400 | 10,213 | -0.06(-4.11%) |
Dec 08, 2016 | 1.630 | 1.630 | 1.390 | 1.460 | 60,147 | -0.20(-12.05%) |
Dec 07, 2016 | 1.660 | 1.670 | 1.630 | 1.660 | 9,843 | +0.01(+0.61%) |
Dec 06, 2016 | 1.670 | 1.740 | 1.650 | 1.650 | 8,628 | -0.03(-1.79%) |
Dec 05, 2016 | 1.650 | 1.720 | 1.610 | 1.680 | 6,927 | +0.00(+0.00%) |
Dec 02, 2016 | 1.660 | 1.680 | 1.645 | 1.680 | 5,777 | +0.03(+1.82%) |