Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.050 | 1.050 | 1.000 | 1.010 | 20,452 | -0.01(-0.98%) |
Feb 27, 2017 | 1.140 | 1.140 | 1.000 | 1.020 | 38,410 | -0.11(-9.73%) |
Feb 24, 2017 | 1.032 | 1.130 | 0.8900 | 1.130 | 89,307 | +0.08(+7.62%) |
Feb 23, 2017 | 1.030 | 1.058 | 0.9850 | 1.050 | 385,569 | +0.02(+1.94%) |
Feb 22, 2017 | 1.070 | 1.090 | 1.030 | 1.030 | 143,450 | -0.04(-3.74%) |
Feb 21, 2017 | 1.140 | 1.150 | 1.060 | 1.070 | 106,353 | -0.08(-6.96%) |
Feb 17, 2017 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
Feb 16, 2017 | 1.180 | 1.190 | 1.154 | 1.190 | 105,692 | +0.02(+1.71%) |
Feb 15, 2017 | 1.180 | 1.190 | 1.140 | 1.170 | 113,507 | +0.00(+0.00%) |
Feb 14, 2017 | 1.170 | 1.190 | 1.150 | 1.170 | 59,150 | +0.00(+0.00%) |
Feb 13, 2017 | 1.180 | 1.190 | 1.145 | 1.170 | 92,288 | -0.01(-0.85%) |
Feb 10, 2017 | 1.170 | 1.200 | 1.150 | 1.180 | 159,688 | +0.03(+2.61%) |
Feb 09, 2017 | 1.190 | 1.200 | 1.140 | 1.150 | 90,077 | -0.03(-2.54%) |
Feb 08, 2017 | 1.145 | 1.180 | 1.110 | 1.180 | 115,773 | +0.00(+0.00%) |
Feb 07, 2017 | 1.190 | 1.194 | 1.180 | 1.180 | 14,269 | +0.00(+0.00%) |
Feb 06, 2017 | 1.180 | 1.204 | 1.170 | 1.180 | 118,104 | +0.00(+0.00%) |
Feb 03, 2017 | 1.185 | 1.200 | 1.180 | 1.180 | 117,065 | +0.00(+0.00%) |
Feb 02, 2017 | 1.150 | 1.200 | 1.130 | 1.180 | 70,505 | +0.01(+0.85%) |
Feb 01, 2017 | 1.200 | 1.200 | 1.160 | 1.170 | 10,700 | -0.03(-2.50%) |
Jan 31, 2017 | 1.180 | 1.220 | 1.110 | 1.200 | 70,249 | +0.01(+0.84%) |
Jan 30, 2017 | 1.210 | 1.220 | 1.070 | 1.190 | 45,611 | -0.03(-2.46%) |
Jan 27, 2017 | 1.220 | 1.230 | 1.220 | 1.220 | 39,419 | +0.01(+0.83%) |
Jan 26, 2017 | 1.260 | 1.270 | 1.210 | 1.210 | 64,504 | -0.05(-3.97%) |
Jan 25, 2017 | 1.260 | 1.300 | 1.260 | 1.260 | 52,375 | +0.00(+0.00%) |
Jan 24, 2017 | 1.250 | 1.270 | 1.250 | 1.260 | 87,310 | +0.01(+0.80%) |
Jan 23, 2017 | 1.250 | 1.270 | 1.250 | 1.250 | 25,561 | -0.01(-0.79%) |
Jan 20, 2017 | 1.270 | 1.270 | 1.250 | 1.260 | 8,388 | +0.00(+0.00%) |
Jan 19, 2017 | 1.220 | 1.280 | 1.220 | 1.260 | 149,974 | +0.04(+3.28%) |
Jan 18, 2017 | 1.260 | 1.280 | 1.220 | 1.220 | 60,295 | -0.04(-3.17%) |
Jan 17, 2017 | 1.340 | 1.340 | 1.260 | 1.260 | 34,775 | -0.08(-5.97%) |
Jan 13, 2017 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) | |
Jan 12, 2017 | 1.350 | 1.350 | 1.320 | 1.330 | 31,500 | -0.04(-2.92%) |
Jan 11, 2017 | 1.370 | 1.430 | 1.370 | 1.370 | 92,165 | +0.00(+0.00%) |
Jan 10, 2017 | 1.310 | 1.380 | 1.310 | 1.370 | 18,250 | +0.08(+6.20%) |
Jan 09, 2017 | 1.280 | 1.306 | 1.280 | 1.290 | 12,118 | +0.02(+1.57%) |
Jan 06, 2017 | 1.312 | 1.312 | 1.270 | 1.270 | 83,963 | -0.04(-3.13%) |
Jan 05, 2017 | 1.350 | 1.350 | 1.310 | 1.311 | 25,470 | -0.04(-2.89%) |
Jan 04, 2017 | 1.350 | 1.350 | 1.330 | 1.350 | 19,700 | +0.00(+0.00%) |
Jan 03, 2017 | 1.350 | 1.374 | 1.340 | 1.350 | 51,494 | +0.00(+0.00%) |
Dec 30, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.03(+2.27%) | |
Dec 29, 2016 | 1.330 | 1.330 | 1.310 | 1.320 | 17,975 | +0.01(+0.76%) |
Dec 28, 2016 | 1.320 | 1.330 | 1.310 | 1.310 | 16,550 | -0.01(-0.68%) |
Dec 27, 2016 | 1.360 | 1.360 | 1.319 | 1.319 | 2,028 | -0.02(-1.57%) |
Dec 23, 2016 | 1.340 | 1.340 | 1.340 | 0 | +0.03(+2.29%) | |
Dec 22, 2016 | 1.310 | 1.320 | 1.310 | 1.310 | 18,700 | +0.00(+0.00%) |
Dec 21, 2016 | 1.338 | 1.340 | 1.310 | 1.310 | 14,500 | -0.04(-2.96%) |
Dec 20, 2016 | 1.334 | 1.360 | 1.290 | 1.350 | 19,960 | +0.01(+0.75%) |
Dec 19, 2016 | 1.300 | 1.350 | 1.300 | 1.340 | 15,880 | -0.01(-0.74%) |
Dec 16, 2016 | 1.350 | 1.350 | 1.290 | 1.350 | 76,161 | +0.00(+0.00%) |
Dec 15, 2016 | 1.470 | 1.500 | 1.300 | 1.350 | 152,802 | -0.14(-9.40%) |
Dec 14, 2016 | 1.444 | 1.490 | 1.300 | 1.490 | 82,976 | +0.05(+3.47%) |
Dec 13, 2016 | 1.460 | 1.490 | 1.420 | 1.440 | 68,917 | -0.02(-1.37%) |
Dec 12, 2016 | 1.480 | 1.550 | 1.460 | 1.460 | 85,266 | -0.07(-4.58%) |
Dec 09, 2016 | 1.430 | 1.530 | 1.180 | 1.530 | 301,299 | +0.09(+6.25%) |
Dec 08, 2016 | 1.450 | 1.460 | 1.410 | 1.440 | 28,987 | -0.01(-0.69%) |
Dec 07, 2016 | 1.470 | 1.478 | 1.436 | 1.450 | 20,148 | -0.05(-3.33%) |
Dec 06, 2016 | 1.480 | 1.500 | 1.450 | 1.500 | 41,913 | +0.00(+0.00%) |
Dec 05, 2016 | 1.490 | 1.510 | 1.480 | 1.500 | 25,650 | +0.00(+0.00%) |
Dec 02, 2016 | 1.570 | 1.590 | 1.500 | 1.500 | 29,574 | -0.07(-4.46%) |