Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.670 | 1.670 | 1.600 | 1.600 | 8,404 | -0.07(-4.19%) |
Feb 27, 2017 | 1.690 | 1.700 | 1.630 | 1.670 | 18,931 | +0.00(+0.00%) |
Feb 24, 2017 | 1.650 | 1.670 | 1.620 | 1.670 | 49,149 | +0.02(+1.21%) |
Feb 23, 2017 | 1.620 | 1.670 | 1.620 | 1.650 | 19,391 | -0.02(-1.20%) |
Feb 22, 2017 | 1.680 | 1.680 | 1.600 | 1.670 | 33,419 | -0.02(-1.18%) |
Feb 21, 2017 | 1.690 | 1.700 | 1.619 | 1.690 | 32,999 | +0.00(+0.00%) |
Feb 17, 2017 | 1.690 | 1.690 | 1.690 | 0 | +0.08(+4.97%) | |
Feb 16, 2017 | 1.550 | 1.630 | 1.550 | 1.610 | 32,876 | +0.06(+3.87%) |
Feb 15, 2017 | 1.530 | 1.640 | 1.530 | 1.550 | 89,127 | +0.02(+1.31%) |
Feb 14, 2017 | 1.640 | 1.697 | 1.520 | 1.530 | 55,512 | -0.00(-0.01%) |
Feb 13, 2017 | 1.520 | 1.540 | 1.520 | 1.530 | 11,705 | -0.01(-0.64%) |
Feb 10, 2017 | 1.520 | 1.540 | 1.520 | 1.540 | 40,666 | +0.02(+1.32%) |
Feb 09, 2017 | 1.500 | 1.520 | 1.500 | 1.520 | 25,872 | -0.01(-0.65%) |
Feb 08, 2017 | 1.500 | 1.548 | 1.483 | 1.530 | 25,696 | +0.03(+2.00%) |
Feb 07, 2017 | 1.490 | 1.500 | 1.480 | 1.500 | 7,147 | +0.01(+0.67%) |
Feb 06, 2017 | 1.500 | 1.500 | 1.480 | 1.490 | 60,687 | +0.00(+0.00%) |
Feb 03, 2017 | 1.490 | 1.500 | 1.490 | 1.490 | 17,136 | +0.00(+0.00%) |
Feb 02, 2017 | 1.480 | 1.490 | 1.479 | 1.490 | 28,382 | -0.01(-0.67%) |
Feb 01, 2017 | 1.500 | 1.500 | 1.481 | 1.500 | 4,283 | +0.01(+0.67%) |
Jan 31, 2017 | 1.470 | 1.490 | 1.470 | 1.490 | 30,314 | +0.02(+1.36%) |
Jan 30, 2017 | 1.480 | 1.490 | 1.470 | 1.470 | 55,071 | -0.02(-1.34%) |
Jan 27, 2017 | 1.470 | 1.490 | 1.470 | 1.490 | 16,553 | +0.02(+1.36%) |
Jan 26, 2017 | 1.490 | 1.490 | 1.470 | 1.470 | 39,802 | -0.02(-1.34%) |
Jan 25, 2017 | 1.490 | 1.490 | 1.480 | 1.490 | 5,021 | +0.01(+0.68%) |
Jan 24, 2017 | 1.480 | 1.530 | 1.470 | 1.480 | 90,376 | +0.01(+0.68%) |
Jan 23, 2017 | 1.480 | 1.490 | 1.470 | 1.470 | 4,223 | +0.00(+0.00%) |
Jan 20, 2017 | 1.470 | 1.490 | 1.460 | 1.470 | 48,022 | +0.00(+0.00%) |
Jan 19, 2017 | 1.470 | 1.480 | 1.460 | 1.470 | 89,048 | +0.00(+0.00%) |
Jan 18, 2017 | 1.470 | 1.480 | 1.460 | 1.470 | 56,558 | +0.00(+0.00%) |
Jan 17, 2017 | 1.480 | 1.480 | 1.460 | 1.470 | 45,772 | -0.01(-0.68%) |
Jan 13, 2017 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
Jan 12, 2017 | 1.470 | 1.470 | 1.450 | 1.450 | 64,601 | -0.01(-0.96%) |
Jan 11, 2017 | 1.460 | 1.470 | 1.450 | 1.464 | 82,390 | +0.00(+0.28%) |
Jan 10, 2017 | 1.460 | 1.486 | 1.450 | 1.460 | 185,801 | +0.01(+0.69%) |
Jan 09, 2017 | 1.480 | 1.480 | 1.450 | 1.450 | 104,126 | -0.01(-0.79%) |
Jan 06, 2017 | 1.400 | 1.580 | 1.350 | 1.462 | 585,777 | +0.34(+30.49%) |
Jan 04, 2017 | 1.120 | 29 | -0.01(-0.88%) | |||
Jan 03, 2017 | 1.220 | 1.220 | 1.090 | 1.130 | 25,050 | -0.08(-6.26%) |
Dec 30, 2016 | 1.206 | 1.206 | 1.206 | 0 | +0.01(+0.46%) | |
Dec 29, 2016 | 1.120 | 1.200 | 1.120 | 1.200 | 16,382 | +0.03(+3.00%) |
Dec 28, 2016 | 1.150 | 1.165 | 1.110 | 1.165 | 12,292 | +0.01(+0.43%) |
Dec 27, 2016 | 1.160 | 1.200 | 1.160 | 1.160 | 1,819 | -0.02(-1.69%) |
Dec 23, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.04(+3.51%) | |
Dec 22, 2016 | 1.180 | 1.197 | 1.126 | 1.140 | 8,912 | -0.06(-5.00%) |
Dec 21, 2016 | 1.050 | 1.350 | 1.050 | 1.200 | 36,751 | +0.15(+14.29%) |
Dec 20, 2016 | 1.060 | 1.115 | 1.050 | 1.050 | 5,398 | -0.00(-0.01%) |
Dec 19, 2016 | 1.100 | 1.130 | 1.040 | 1.050 | 13,549 | -0.06(-5.40%) |
Dec 16, 2016 | 1.110 | 1.110 | 1.110 | 1.110 | 8,193 | -0.01(-0.89%) |
Dec 15, 2016 | 1.110 | 1.130 | 1.110 | 1.120 | 944 | +0.00(+0.00%) |
Dec 14, 2016 | 1.098 | 1.130 | 1.098 | 1.120 | 1,046 | +0.02(+1.82%) |
Dec 13, 2016 | 1.100 | 1.130 | 1.059 | 1.100 | 16,874 | +0.05(+4.50%) |
Dec 12, 2016 | 1.110 | 1.120 | 0.9749 | 1.053 | 7,041 | -0.06(-5.17%) |
Dec 09, 2016 | 1.100 | 1.150 | 1.087 | 1.110 | 27,632 | +0.04(+3.74%) |
Dec 08, 2016 | 1.130 | 1.190 | 1.070 | 1.070 | 38,526 | -0.06(-5.31%) |
Dec 07, 2016 | 1.000 | 1.130 | 1.000 | 1.130 | 15,854 | +0.12(+11.88%) |
Dec 06, 2016 | 1.050 | 1.100 | 0.9200 | 1.010 | 58,257 | -0.05(-4.72%) |
Dec 05, 2016 | 1.060 | 1.110 | 1.050 | 1.060 | 29,443 | -0.04(-3.72%) |
Dec 02, 2016 | 1.100 | 1.101 | 1.061 | 1.101 | 11,609 | +0.00(+0.09%) |