Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.740 | 1.860 | 1.700 | 1.780 | 44,002 | -0.03(-1.66%) |
Feb 27, 2017 | 1.660 | 1.850 | 1.650 | 1.810 | 102,234 | +0.08(+4.63%) |
Feb 24, 2017 | 1.670 | 1.730 | 1.520 | 1.730 | 51,858 | -0.01(-0.57%) |
Feb 23, 2017 | 1.750 | 1.810 | 1.710 | 1.740 | 34,304 | +0.08(+4.82%) |
Feb 22, 2017 | 1.770 | 1.890 | 1.360 | 1.660 | 143,781 | -0.07(-4.05%) |
Feb 21, 2017 | 1.800 | 1.800 | 1.600 | 1.730 | 83,997 | -0.01(-0.57%) |
Feb 17, 2017 | 1.740 | 1.740 | 1.740 | 0 | -0.09(-4.92%) | |
Feb 16, 2017 | 1.860 | 1.880 | 1.810 | 1.830 | 36,390 | +0.00(+0.00%) |
Feb 15, 2017 | 1.880 | 1.880 | 1.800 | 1.830 | 107,740 | +0.02(+1.10%) |
Feb 14, 2017 | 1.790 | 1.890 | 1.790 | 1.810 | 95,165 | +0.07(+4.02%) |
Feb 13, 2017 | 1.720 | 1.832 | 1.720 | 1.740 | 44,376 | +0.01(+0.58%) |
Feb 10, 2017 | 1.680 | 1.770 | 1.667 | 1.730 | 58,800 | +0.07(+4.22%) |
Feb 09, 2017 | 1.643 | 1.710 | 1.643 | 1.660 | 36,279 | +0.02(+1.22%) |
Feb 08, 2017 | 1.690 | 1.740 | 1.590 | 1.640 | 122,271 | -0.06(-3.53%) |
Feb 07, 2017 | 1.700 | 1.738 | 1.691 | 1.700 | 13,670 | +0.01(+0.59%) |
Feb 06, 2017 | 1.705 | 1.750 | 1.680 | 1.690 | 32,895 | -0.03(-1.74%) |
Feb 03, 2017 | 1.690 | 1.770 | 1.670 | 1.720 | 59,860 | -0.03(-1.71%) |
Feb 02, 2017 | 1.740 | 1.770 | 1.650 | 1.750 | 53,388 | -0.01(-0.57%) |
Feb 01, 2017 | 1.840 | 1.840 | 1.621 | 1.760 | 178,496 | +0.01(+0.57%) |
Jan 31, 2017 | 1.920 | 1.930 | 1.750 | 1.750 | 110,091 | -0.05(-2.78%) |
Jan 30, 2017 | 1.840 | 1.890 | 1.670 | 1.800 | 59,932 | +0.05(+2.86%) |
Jan 27, 2017 | 1.750 | 1.750 | 1.620 | 1.750 | 153,310 | +0.01(+0.57%) |
Jan 26, 2017 | 1.750 | 1.750 | 1.690 | 1.740 | 178,788 | +0.02(+1.16%) |
Jan 25, 2017 | 1.830 | 1.970 | 1.618 | 1.720 | 649,247 | -0.08(-4.44%) |
Jan 24, 2017 | 1.500 | 2.120 | 1.500 | 1.800 | 3,824,861 | +0.33(+22.45%) |
Jan 23, 2017 | 1.340 | 1.570 | 1.317 | 1.470 | 331,811 | +0.16(+12.21%) |
Jan 20, 2017 | 1.240 | 1.391 | 1.240 | 1.310 | 75,979 | +0.03(+2.34%) |
Jan 19, 2017 | 1.400 | 1.440 | 1.270 | 1.280 | 156,565 | -0.08(-5.88%) |
Jan 18, 2017 | 1.200 | 1.430 | 1.190 | 1.360 | 187,297 | +0.15(+12.40%) |
Jan 17, 2017 | 1.230 | 1.240 | 1.180 | 1.210 | 31,090 | +0.01(+0.83%) |
Jan 13, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.07(-5.51%) | |
Jan 12, 2017 | 1.200 | 1.690 | 1.120 | 1.270 | 1,142,910 | +0.09(+7.63%) |
Jan 11, 2017 | 1.110 | 1.270 | 1.110 | 1.180 | 94,593 | +0.07(+6.31%) |
Jan 10, 2017 | 1.100 | 1.200 | 1.060 | 1.110 | 66,564 | +0.02(+1.83%) |
Jan 09, 2017 | 1.160 | 1.160 | 1.090 | 1.090 | 45,263 | -0.03(-2.68%) |
Jan 06, 2017 | 1.150 | 1.200 | 1.100 | 1.120 | 49,666 | -0.01(-0.88%) |
Jan 05, 2017 | 1.180 | 1.194 | 1.100 | 1.130 | 62,653 | +0.00(+0.00%) |
Jan 04, 2017 | 1.150 | 1.190 | 1.080 | 1.130 | 77,636 | +0.06(+5.61%) |
Jan 03, 2017 | 1.060 | 1.147 | 1.050 | 1.070 | 44,992 | +0.00(+0.00%) |
Dec 30, 2016 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.45%) | |
Dec 29, 2016 | 1.080 | 1.120 | 1.020 | 1.065 | 65,939 | -0.02(-2.16%) |
Dec 28, 2016 | 1.078 | 1.149 | 1.050 | 1.089 | 44,629 | +0.03(+2.71%) |
Dec 27, 2016 | 1.060 | 1.083 | 1.020 | 1.060 | 60,577 | +0.05(+4.95%) |
Dec 23, 2016 | 1.010 | 1.010 | 1.010 | 0 | -0.09(-8.18%) | |
Dec 22, 2016 | 1.083 | 1.140 | 1.060 | 1.100 | 56,435 | +0.04(+3.77%) |
Dec 21, 2016 | 1.090 | 1.090 | 1.060 | 1.060 | 34,774 | -0.01(-0.93%) |
Dec 20, 2016 | 1.062 | 1.087 | 1.060 | 1.070 | 31,512 | -0.00(-0.47%) |
Dec 19, 2016 | 1.120 | 1.120 | 1.060 | 1.075 | 25,345 | +0.01(+1.42%) |
Dec 16, 2016 | 1.075 | 1.150 | 1.060 | 1.060 | 66,505 | -0.01(-0.93%) |
Dec 15, 2016 | 1.070 | 1.070 | 1.060 | 1.070 | 10,167 | +0.01(+0.94%) |
Dec 14, 2016 | 1.110 | 1.110 | 1.060 | 1.060 | 19,646 | -0.02(-1.85%) |
Dec 13, 2016 | 1.044 | 1.090 | 1.040 | 1.080 | 37,314 | +0.02(+1.89%) |
Dec 12, 2016 | 1.110 | 1.110 | 1.060 | 1.060 | 29,331 | +0.00(+0.00%) |
Dec 09, 2016 | 1.140 | 1.190 | 1.050 | 1.060 | 99,388 | +0.00(+0.00%) |
Dec 08, 2016 | 1.150 | 1.150 | 1.060 | 1.060 | 31,092 | -0.00(-0.01%) |
Dec 07, 2016 | 1.080 | 1.110 | 1.030 | 1.060 | 35,131 | -0.01(-0.93%) |
Dec 06, 2016 | 1.088 | 1.140 | 1.051 | 1.070 | 29,272 | -0.02(-1.64%) |
Dec 05, 2016 | 1.150 | 1.160 | 1.050 | 1.088 | 43,708 | -0.02(-2.00%) |
Dec 02, 2016 | 1.124 | 1.140 | 1.110 | 1.110 | 41,367 | -0.02(-1.68%) |