Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.200 | 1.200 | 1.150 | 1.150 | 18,792 | -0.06(-4.96%) |
Feb 27, 2017 | 1.170 | 1.210 | 1.160 | 1.210 | 11,979 | +0.03(+2.54%) |
Feb 24, 2017 | 1.160 | 1.210 | 1.152 | 1.180 | 8,650 | +0.01(+0.85%) |
Feb 23, 2017 | 1.200 | 1.200 | 1.170 | 1.170 | 1,763 | -0.02(-1.68%) |
Feb 22, 2017 | 1.190 | 1.220 | 1.190 | 1.190 | 13,950 | -0.02(-1.65%) |
Feb 21, 2017 | 1.180 | 1.210 | 1.160 | 1.210 | 17,476 | +0.03(+2.54%) |
Feb 17, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.01(+0.85%) | |
Feb 16, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 13,930 | -0.03(-2.59%) |
Feb 15, 2017 | 1.246 | 1.246 | 1.200 | 1.201 | 11,395 | -0.02(-1.55%) |
Feb 14, 2017 | 1.250 | 1.258 | 1.100 | 1.220 | 71,812 | -0.02(-1.61%) |
Feb 13, 2017 | 1.260 | 1.287 | 1.210 | 1.240 | 33,046 | -0.03(-2.36%) |
Feb 10, 2017 | 1.300 | 1.300 | 1.210 | 1.270 | 30,392 | +0.00(+0.00%) |
Feb 09, 2017 | 1.220 | 1.280 | 1.180 | 1.270 | 82,696 | +0.03(+2.42%) |
Feb 08, 2017 | 1.360 | 1.370 | 1.160 | 1.240 | 111,452 | -0.10(-7.46%) |
Feb 07, 2017 | 1.470 | 1.570 | 1.270 | 1.340 | 364,724 | -0.16(-10.67%) |
Feb 06, 2017 | 1.580 | 1.620 | 1.470 | 1.500 | 57,550 | -0.06(-3.85%) |
Feb 03, 2017 | 1.640 | 1.680 | 1.520 | 1.560 | 130,935 | -0.06(-3.70%) |
Feb 02, 2017 | 1.600 | 1.670 | 1.550 | 1.620 | 39,340 | -0.02(-1.22%) |
Feb 01, 2017 | 1.610 | 1.740 | 1.580 | 1.640 | 207,699 | +0.00(+0.00%) |
Jan 31, 2017 | 1.640 | 1.640 | 1.560 | 1.640 | 37,362 | -0.02(-1.20%) |
Jan 30, 2017 | 1.700 | 1.700 | 1.600 | 1.660 | 14,915 | -0.05(-2.92%) |
Jan 27, 2017 | 1.780 | 1.780 | 1.630 | 1.710 | 26,324 | -0.07(-3.93%) |
Jan 26, 2017 | 1.800 | 1.830 | 1.670 | 1.780 | 87,153 | -0.03(-1.66%) |
Jan 25, 2017 | 1.730 | 1.810 | 1.600 | 1.810 | 106,327 | +0.07(+4.02%) |
Jan 24, 2017 | 1.690 | 1.800 | 1.630 | 1.740 | 93,085 | +0.01(+0.58%) |
Jan 23, 2017 | 1.630 | 1.730 | 1.500 | 1.730 | 213,105 | +0.11(+6.79%) |
Jan 20, 2017 | 1.650 | 1.710 | 1.601 | 1.620 | 82,999 | -0.10(-5.81%) |
Jan 19, 2017 | 1.770 | 2.500 | 1.560 | 1.720 | 892,414 | -0.10(-5.49%) |
Jan 18, 2017 | 1.657 | 1.820 | 1.430 | 1.820 | 354,995 | +0.21(+13.04%) |
Jan 17, 2017 | 1.690 | 1.690 | 1.600 | 1.610 | 13,882 | -0.02(-1.23%) |
Jan 13, 2017 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-0.91%) | |
Jan 12, 2017 | 1.700 | 1.700 | 1.600 | 1.645 | 27,254 | -0.05(-2.76%) |
Jan 11, 2017 | 1.730 | 1.730 | 1.610 | 1.692 | 45,466 | -0.01(-0.49%) |
Jan 10, 2017 | 1.590 | 1.800 | 1.590 | 1.700 | 54,170 | +0.10(+6.25%) |
Jan 09, 2017 | 1.650 | 1.780 | 1.590 | 1.600 | 71,662 | -0.11(-6.43%) |
Jan 06, 2017 | 1.780 | 1.802 | 1.550 | 1.710 | 31,907 | -0.05(-2.84%) |
Jan 05, 2017 | 1.740 | 1.830 | 1.730 | 1.760 | 78,457 | +0.08(+4.76%) |
Jan 04, 2017 | 1.590 | 1.750 | 1.550 | 1.680 | 205,993 | +0.14(+9.09%) |
Jan 03, 2017 | 1.410 | 1.590 | 1.410 | 1.540 | 124,060 | +0.15(+10.79%) |
Dec 30, 2016 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.450 | 1.450 | 1.370 | 1.390 | 60,648 | +0.03(+2.21%) |
Dec 28, 2016 | 1.590 | 1.590 | 1.340 | 1.360 | 101,311 | -0.14(-9.33%) |
Dec 27, 2016 | 1.680 | 1.680 | 1.500 | 1.500 | 25,406 | -0.13(-7.98%) |
Dec 23, 2016 | 1.630 | 1.630 | 1.630 | 0 | -0.06(-3.55%) | |
Dec 22, 2016 | 1.620 | 1.900 | 1.600 | 1.690 | 224,180 | +0.08(+4.97%) |
Dec 21, 2016 | 1.550 | 1.690 | 1.520 | 1.610 | 117,824 | +0.07(+4.32%) |
Dec 20, 2016 | 1.660 | 1.720 | 1.440 | 1.543 | 140,804 | -0.14(-8.13%) |
Dec 19, 2016 | 1.760 | 1.766 | 1.660 | 1.680 | 11,980 | -0.08(-4.55%) |
Dec 16, 2016 | 1.740 | 1.810 | 1.738 | 1.760 | 24,015 | +0.01(+0.57%) |
Dec 15, 2016 | 1.700 | 1.750 | 1.660 | 1.750 | 42,766 | +0.05(+2.79%) |
Dec 14, 2016 | 1.740 | 1.750 | 1.690 | 1.702 | 15,164 | -0.05(-2.71%) |
Dec 13, 2016 | 1.634 | 1.750 | 1.634 | 1.750 | 49,305 | +0.05(+2.94%) |
Dec 12, 2016 | 1.750 | 1.750 | 1.600 | 1.700 | 23,791 | -0.04(-2.30%) |
Dec 09, 2016 | 1.719 | 1.910 | 1.650 | 1.740 | 90,137 | +0.08(+4.82%) |
Dec 08, 2016 | 1.710 | 1.800 | 1.560 | 1.660 | 138,894 | -0.06(-3.49%) |
Dec 07, 2016 | 1.735 | 1.760 | 1.670 | 1.720 | 31,164 | +0.01(+0.58%) |
Dec 06, 2016 | 1.650 | 1.790 | 1.650 | 1.710 | 35,069 | +0.03(+1.79%) |
Dec 05, 2016 | 1.670 | 1.700 | 1.660 | 1.680 | 17,952 | +0.07(+4.35%) |
Dec 02, 2016 | 1.735 | 1.740 | 1.600 | 1.610 | 8,161 | -0.05(-3.01%) |