Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.860 | 1.863 | 1.854 | 1.854 | 3,505 | +0.00(+0.21%) |
Feb 27, 2017 | 1.877 | 1.893 | 1.850 | 1.850 | 3,966 | -0.07(-3.64%) |
Feb 24, 2017 | 1.922 | 1.922 | 1.918 | 1.920 | 5,623 | -0.00(-0.01%) |
Feb 23, 2017 | 1.957 | 1.957 | 1.920 | 1.920 | 2,400 | +0.01(+0.52%) |
Feb 22, 2017 | 1.970 | 1.970 | 1.910 | 1.910 | 8,200 | -0.09(-4.50%) |
Feb 21, 2017 | 1.978 | 2.000 | 1.968 | 2.000 | 5,059 | +0.08(+4.17%) |
Feb 17, 2017 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 1.919 | 1.919 | 1.919 | 1.919 | 1,000 | -0.01(-0.64%) |
Feb 14, 2017 | 1.931 | 1.931 | 1.931 | 0 | -0.01(-0.44%) | |
Feb 13, 2017 | 1.944 | 1.944 | 1.920 | 1.940 | 2,320 | -0.01(-0.66%) |
Feb 10, 2017 | 1.949 | 1.953 | 1.949 | 1.953 | 3,500 | +0.07(+3.50%) |
Feb 09, 2017 | 1.890 | 1.920 | 1.887 | 1.887 | 31,497 | +0.01(+0.74%) |
Feb 08, 2017 | 1.923 | 1.923 | 1.770 | 1.873 | 66,810 | -0.07(-3.49%) |
Feb 07, 2017 | 1.960 | 1.960 | 1.941 | 1.941 | 1,031 | -0.04(-2.26%) |
Feb 06, 2017 | 2.000 | 2.000 | 1.981 | 1.986 | 7,007 | -0.04(-1.90%) |
Feb 03, 2017 | 2.024 | 2.024 | 2.024 | 2.024 | 1,500 | +0.02(+1.15%) |
Feb 02, 2017 | 2.035 | 2.040 | 2.001 | 2.001 | 8,198 | -0.03(-1.30%) |
Feb 01, 2017 | 2.029 | 2.030 | 2.027 | 2.027 | 4,100 | +0.03(+1.36%) |
Jan 31, 2017 | 1.961 | 2.000 | 1.960 | 2.000 | 2,630 | +0.10(+5.11%) |
Jan 30, 2017 | 1.925 | 1.925 | 1.890 | 1.903 | 2,341 | -0.07(-3.48%) |
Jan 27, 2017 | 1.972 | 1.972 | 1.972 | 1.972 | 4,060 | -0.03(-1.42%) |
Jan 26, 2017 | 1.980 | 2.000 | 1.972 | 2.000 | 20,999 | +0.05(+2.56%) |
Jan 25, 2017 | 2.010 | 2.010 | 1.950 | 1.950 | 20,240 | -0.04(-2.05%) |
Jan 24, 2017 | 1.950 | 2.011 | 1.950 | 1.991 | 84,280 | +0.00(+0.05%) |
Jan 23, 2017 | 2.040 | 2.040 | 1.981 | 1.990 | 21,540 | -0.06(-3.10%) |
Jan 20, 2017 | 2.070 | 2.099 | 2.050 | 2.054 | 27,320 | +0.02(+1.16%) |
Jan 19, 2017 | 2.090 | 2.090 | 2.030 | 2.030 | 8,600 | -0.02(-1.12%) |
Jan 18, 2017 | 2.100 | 2.100 | 2.053 | 2.053 | 3,675 | +0.01(+0.64%) |
Jan 17, 2017 | 2.100 | 2.110 | 2.040 | 2.040 | 37,884 | -0.06(-2.86%) |
Jan 13, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.04(+1.94%) | |
Jan 12, 2017 | 2.134 | 2.139 | 2.050 | 2.060 | 44,800 | -0.04(-1.90%) |
Jan 11, 2017 | 2.093 | 2.100 | 2.071 | 2.100 | 47,634 | +0.06(+2.94%) |
Jan 10, 2017 | 2.061 | 2.072 | 2.033 | 2.040 | 12,350 | +0.04(+2.00%) |
Jan 09, 2017 | 1.960 | 2.000 | 1.960 | 2.000 | 15,965 | +0.00(+0.00%) |
Jan 06, 2017 | 1.980 | 2.002 | 1.900 | 2.000 | 17,307 | +0.03(+1.52%) |
Jan 05, 2017 | 1.991 | 2.024 | 1.970 | 1.970 | 45,000 | -0.01(-0.55%) |
Jan 04, 2017 | 1.984 | 1.991 | 1.980 | 1.981 | 27,301 | -0.02(-0.95%) |
Jan 03, 2017 | 2.079 | 2.079 | 1.999 | 2.000 | 37,700 | +0.02(+1.01%) |
Dec 30, 2016 | 1.980 | 1.980 | 1.980 | 0 | +0.01(+0.51%) | |
Dec 29, 2016 | 1.970 | 1.990 | 1.960 | 1.970 | 49,910 | +0.00(+0.00%) |
Dec 28, 2016 | 1.942 | 1.985 | 1.942 | 1.970 | 40,280 | +0.09(+4.79%) |
Dec 27, 2016 | 1.850 | 1.920 | 1.850 | 1.880 | 16,181 | +0.01(+0.53%) |
Dec 23, 2016 | 1.870 | 1.870 | 1.870 | 0 | +0.10(+5.42%) | |
Dec 22, 2016 | 1.753 | 1.774 | 1.734 | 1.774 | 16,356 | +0.00(+0.21%) |
Dec 21, 2016 | 1.782 | 1.800 | 1.770 | 1.770 | 7,069 | +0.06(+3.46%) |
Dec 20, 2016 | 1.781 | 1.781 | 1.710 | 1.711 | 11,294 | -0.09(-5.02%) |
Dec 19, 2016 | 1.750 | 1.818 | 1.750 | 1.801 | 28,626 | +0.24(+15.47%) |
Dec 16, 2016 | 1.530 | 1.560 | 1.560 | 1.560 | 257 | +0.02(+1.28%) |
Dec 15, 2016 | 1.560 | 1.560 | 1.537 | 1.540 | 11,230 | -0.02(-1.26%) |
Dec 14, 2016 | 1.571 | 1.571 | 1.560 | 1.560 | 10,549 | -0.04(-2.79%) |
Dec 13, 2016 | 1.650 | 1.660 | 1.605 | 1.605 | 21,156 | -0.00(-0.10%) |
Dec 12, 2016 | 1.570 | 1.606 | 1.570 | 1.606 | 24,173 | +0.07(+4.77%) |
Dec 09, 2016 | 1.533 | 1.533 | 1.533 | 1.533 | 251 | -0.02(-1.06%) |
Dec 08, 2016 | 1.500 | 1.550 | 1.493 | 1.550 | 6,660 | +0.07(+4.58%) |
Dec 06, 2016 | 1.482 | 1.482 | 1.482 | 0 | -0.00(-0.09%) | |
Dec 05, 2016 | 1.474 | 1.490 | 1.460 | 1.483 | 18,300 | +0.00(+0.28%) |
Dec 02, 2016 | 1.473 | 1.479 | 1.460 | 1.479 | 8,900 | -0.02(-1.40%) |