Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.548 | 1.570 | 1.510 | 1.530 | 76,409 | -0.01(-0.65%) |
Feb 27, 2017 | 1.380 | 1.620 | 1.380 | 1.540 | 538,746 | -0.01(-0.82%) |
Feb 24, 2017 | 1.600 | 1.670 | 1.530 | 1.553 | 410,090 | -0.03(-1.72%) |
Feb 23, 2017 | 1.540 | 1.580 | 1.471 | 1.580 | 133,238 | +0.03(+1.94%) |
Feb 22, 2017 | 1.550 | 1.570 | 1.510 | 1.550 | 62,624 | +0.00(+0.00%) |
Feb 21, 2017 | 1.550 | 1.600 | 1.530 | 1.550 | 210,792 | +0.00(+0.00%) |
Feb 17, 2017 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.64%) | |
Feb 16, 2017 | 1.560 | 1.582 | 1.505 | 1.560 | 101,930 | +0.01(+0.65%) |
Feb 15, 2017 | 1.470 | 1.550 | 1.460 | 1.550 | 185,744 | +0.09(+6.16%) |
Feb 14, 2017 | 1.600 | 1.619 | 1.450 | 1.460 | 387,179 | -0.07(-4.58%) |
Feb 13, 2017 | 1.530 | 1.580 | 1.521 | 1.530 | 115,493 | -0.01(-0.65%) |
Feb 10, 2017 | 1.500 | 1.570 | 1.464 | 1.540 | 155,081 | +0.04(+2.67%) |
Feb 09, 2017 | 1.690 | 1.700 | 1.450 | 1.500 | 643,593 | -0.09(-5.37%) |
Feb 08, 2017 | 1.550 | 1.600 | 1.520 | 1.585 | 210,657 | +0.03(+1.94%) |
Feb 07, 2017 | 1.450 | 1.670 | 1.450 | 1.555 | 466,993 | +0.10(+7.24%) |
Feb 06, 2017 | 1.410 | 1.480 | 1.395 | 1.450 | 67,776 | +0.04(+2.84%) |
Feb 03, 2017 | 1.440 | 1.440 | 1.410 | 1.410 | 176,247 | -0.03(-2.08%) |
Feb 02, 2017 | 1.430 | 1.440 | 1.400 | 1.440 | 74,046 | +0.00(+0.00%) |
Feb 01, 2017 | 1.400 | 1.460 | 1.400 | 1.440 | 141,076 | +0.03(+2.13%) |
Jan 31, 2017 | 1.370 | 1.430 | 1.370 | 1.410 | 55,976 | +0.03(+2.17%) |
Jan 30, 2017 | 1.420 | 1.440 | 1.300 | 1.380 | 219,444 | -0.04(-2.82%) |
Jan 27, 2017 | 1.450 | 1.480 | 1.400 | 1.420 | 80,550 | -0.02(-1.39%) |
Jan 26, 2017 | 1.450 | 1.480 | 1.410 | 1.440 | 81,388 | -0.01(-0.69%) |
Jan 25, 2017 | 1.460 | 1.490 | 1.440 | 1.450 | 208,160 | +0.01(+0.69%) |
Jan 24, 2017 | 1.380 | 1.470 | 1.380 | 1.440 | 168,621 | +0.05(+3.60%) |
Jan 23, 2017 | 1.330 | 1.420 | 1.330 | 1.390 | 60,319 | +0.05(+3.73%) |
Jan 20, 2017 | 1.310 | 1.340 | 1.300 | 1.340 | 103,211 | +0.01(+0.37%) |
Jan 19, 2017 | 1.380 | 1.380 | 1.320 | 1.335 | 101,354 | -0.02(-1.11%) |
Jan 18, 2017 | 1.380 | 1.390 | 1.310 | 1.350 | 139,123 | -0.02(-1.46%) |
Jan 17, 2017 | 1.380 | 1.430 | 1.330 | 1.370 | 173,800 | +0.00(+0.00%) |
Jan 13, 2017 | 1.370 | 1.370 | 1.370 | 0 | -0.05(-3.52%) | |
Jan 12, 2017 | 1.460 | 1.480 | 1.330 | 1.420 | 507,364 | -0.05(-3.07%) |
Jan 11, 2017 | 1.560 | 1.580 | 1.420 | 1.465 | 426,104 | -0.09(-6.09%) |
Jan 10, 2017 | 1.640 | 1.640 | 1.430 | 1.560 | 982,289 | -0.13(-7.69%) |
Jan 09, 2017 | 1.270 | 1.700 | 1.270 | 1.690 | 1,528,729 | +0.43(+34.13%) |
Jan 06, 2017 | 1.250 | 1.299 | 1.210 | 1.260 | 264,888 | +0.03(+2.44%) |
Jan 05, 2017 | 1.260 | 1.290 | 1.220 | 1.230 | 295,880 | -0.03(-2.38%) |
Jan 04, 2017 | 1.200 | 1.320 | 1.150 | 1.260 | 582,907 | +0.07(+5.88%) |
Jan 03, 2017 | 1.200 | 1.220 | 1.150 | 1.190 | 402,650 | +0.00(+0.00%) |
Dec 30, 2016 | 1.190 | 1.190 | 1.190 | 0 | +0.10(+9.17%) | |
Dec 29, 2016 | 1.070 | 1.130 | 1.051 | 1.090 | 139,187 | +0.01(+0.93%) |
Dec 28, 2016 | 1.110 | 1.130 | 1.060 | 1.080 | 92,554 | -0.04(-3.57%) |
Dec 27, 2016 | 1.060 | 1.150 | 1.050 | 1.120 | 208,942 | +0.06(+5.66%) |
Dec 23, 2016 | 1.060 | 1.060 | 1.060 | 0 | +0.03(+2.91%) | |
Dec 22, 2016 | 1.051 | 1.070 | 1.030 | 1.030 | 198,492 | -0.02(-1.83%) |
Dec 21, 2016 | 1.130 | 1.140 | 1.040 | 1.049 | 395,454 | -0.09(-7.96%) |
Dec 20, 2016 | 1.090 | 1.250 | 1.067 | 1.140 | 1,637,069 | +0.05(+4.59%) |
Dec 19, 2016 | 1.080 | 1.100 | 1.060 | 1.090 | 69,597 | +0.01(+0.93%) |
Dec 16, 2016 | 1.030 | 1.080 | 1.020 | 1.080 | 54,834 | +0.06(+5.88%) |
Dec 15, 2016 | 1.050 | 1.080 | 1.000 | 1.020 | 100,920 | -0.05(-4.67%) |
Dec 14, 2016 | 1.100 | 1.100 | 1.012 | 1.070 | 163,305 | -0.02(-1.83%) |
Dec 13, 2016 | 1.080 | 1.100 | 1.060 | 1.090 | 94,702 | -0.01(-0.91%) |
Dec 12, 2016 | 1.120 | 1.120 | 1.080 | 1.100 | 124,316 | -0.02(-1.79%) |
Dec 09, 2016 | 1.100 | 1.130 | 1.090 | 1.120 | 190,808 | +0.01(+0.90%) |
Dec 08, 2016 | 1.120 | 1.130 | 1.050 | 1.110 | 269,223 | -0.04(-3.48%) |
Dec 07, 2016 | 1.310 | 1.380 | 1.080 | 1.150 | 3,105,766 | -0.06(-4.96%) |
Dec 06, 2016 | 1.140 | 1.220 | 1.120 | 1.210 | 1,168,612 | +0.11(+10.00%) |
Dec 05, 2016 | 1.050 | 1.100 | 1.040 | 1.100 | 115,943 | +0.07(+6.80%) |
Dec 02, 2016 | 1.020 | 1.060 | 0.9735 | 1.030 | 41,532 | +0.01(+0.98%) |