Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.150 | 1.170 | 1.150 | 1.160 | 198,000 | +0.01(+0.87%) |
Feb 27, 2017 | 1.160 | 1.170 | 1.140 | 1.150 | 485,818 | -0.01(-0.86%) |
Feb 24, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 696,278 | -0.03(-2.52%) |
Feb 23, 2017 | 1.220 | 1.230 | 1.190 | 1.190 | 644,323 | -0.01(-0.83%) |
Feb 22, 2017 | 1.210 | 1.260 | 1.200 | 1.200 | 686,534 | -0.02(-1.64%) |
Feb 21, 2017 | 1.200 | 1.230 | 1.170 | 1.220 | 843,672 | +0.04(+3.39%) |
Feb 17, 2017 | 1.180 | 1.180 | 1.180 | 0 | -0.13(-9.92%) | |
Feb 16, 2017 | 1.340 | 1.340 | 1.290 | 1.310 | 400,873 | +0.00(+0.00%) |
Feb 15, 2017 | 1.310 | 1.330 | 1.285 | 1.310 | 771,755 | -0.01(-0.76%) |
Feb 14, 2017 | 1.340 | 1.360 | 1.280 | 1.320 | 536,148 | -0.02(-1.49%) |
Feb 13, 2017 | 1.370 | 1.370 | 1.340 | 1.340 | 470,123 | +0.00(+0.00%) |
Feb 10, 2017 | 1.280 | 1.360 | 1.280 | 1.340 | 1,096,940 | +0.09(+7.20%) |
Feb 09, 2017 | 1.260 | 1.260 | 1.220 | 1.250 | 559,642 | +0.01(+0.81%) |
Feb 08, 2017 | 1.260 | 1.260 | 1.230 | 1.240 | 668,252 | +0.02(+1.64%) |
Feb 07, 2017 | 1.360 | 1.360 | 1.200 | 1.220 | 2,164,507 | -0.14(-10.29%) |
Feb 06, 2017 | 1.350 | 1.380 | 1.350 | 1.360 | 667,323 | +0.01(+0.74%) |
Feb 03, 2017 | 1.430 | 1.430 | 1.320 | 1.350 | 1,606,634 | -0.07(-4.93%) |
Feb 02, 2017 | 1.470 | 1.520 | 1.420 | 1.420 | 1,769,225 | -0.02(-1.39%) |
Feb 01, 2017 | 1.450 | 1.480 | 1.440 | 1.440 | 559,850 | +0.00(+0.00%) |
Jan 31, 2017 | 1.460 | 1.480 | 1.380 | 1.440 | 866,937 | -0.02(-1.37%) |
Jan 30, 2017 | 1.480 | 1.480 | 1.420 | 1.460 | 813,434 | -0.03(-2.01%) |
Jan 27, 2017 | 1.490 | 1.510 | 1.480 | 1.490 | 645,361 | -0.03(-1.97%) |
Jan 26, 2017 | 1.580 | 1.580 | 1.490 | 1.520 | 688,344 | -0.07(-4.40%) |
Jan 25, 2017 | 1.500 | 1.600 | 1.500 | 1.590 | 1,745,539 | +0.11(+7.43%) |
Jan 24, 2017 | 1.440 | 1.500 | 1.440 | 1.480 | 1,492,150 | +0.05(+3.50%) |
Jan 23, 2017 | 1.410 | 1.450 | 1.400 | 1.430 | 1,010,704 | +0.01(+0.70%) |
Jan 20, 2017 | 1.380 | 1.420 | 1.350 | 1.420 | 1,315,625 | +0.07(+5.19%) |
Jan 19, 2017 | 1.400 | 1.420 | 1.350 | 1.350 | 2,121,382 | -0.09(-6.25%) |
Jan 18, 2017 | 1.490 | 1.490 | 1.430 | 1.440 | 1,021,146 | -0.06(-4.00%) |
Jan 17, 2017 | 1.600 | 1.600 | 1.490 | 1.500 | 1,191,341 | -0.09(-5.66%) |
Jan 16, 2017 | 1.630 | 1.670 | 1.560 | 1.590 | 1,107,949 | -0.02(-1.24%) |
Jan 13, 2017 | 1.640 | 1.640 | 1.530 | 1.610 | 2,419,897 | -0.02(-1.23%) |
Jan 12, 2017 | 1.600 | 1.650 | 1.550 | 1.630 | 2,061,151 | +0.04(+2.52%) |
Jan 11, 2017 | 1.530 | 1.600 | 1.510 | 1.590 | 1,654,413 | +0.08(+5.30%) |
Jan 10, 2017 | 1.420 | 1.550 | 1.420 | 1.510 | 1,600,499 | +0.10(+7.09%) |
Jan 09, 2017 | 1.420 | 1.430 | 1.390 | 1.410 | 338,821 | -0.02(-1.40%) |
Jan 06, 2017 | 1.430 | 1.430 | 1.390 | 1.430 | 496,931 | +0.00(+0.00%) |
Jan 05, 2017 | 1.380 | 1.440 | 1.380 | 1.430 | 890,069 | +0.06(+4.38%) |
Jan 04, 2017 | 1.340 | 1.380 | 1.310 | 1.370 | 943,695 | +0.03(+2.24%) |
Jan 03, 2017 | 1.330 | 1.370 | 1.330 | 1.340 | 364,057 | +0.01(+0.75%) |
Dec 30, 2016 | 1.330 | 1.330 | 1.330 | 0 | -0.06(-4.32%) | |
Dec 29, 2016 | 1.430 | 1.430 | 1.380 | 1.390 | 535,034 | -0.04(-2.80%) |
Dec 28, 2016 | 1.390 | 1.430 | 1.390 | 1.430 | 453,913 | +0.01(+0.70%) |
Dec 23, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.01(+0.71%) | |
Dec 22, 2016 | 1.400 | 1.420 | 1.390 | 1.410 | 825,165 | -0.01(-0.70%) |
Dec 21, 2016 | 1.400 | 1.420 | 1.400 | 1.420 | 536,899 | +0.02(+1.43%) |
Dec 20, 2016 | 1.390 | 1.440 | 1.360 | 1.400 | 1,267,122 | -0.01(-0.71%) |
Dec 19, 2016 | 1.450 | 1.450 | 1.370 | 1.410 | 1,285,018 | -0.07(-4.73%) |
Dec 16, 2016 | 1.490 | 1.500 | 1.450 | 1.480 | 856,588 | -0.01(-0.67%) |
Dec 15, 2016 | 1.470 | 1.500 | 1.420 | 1.490 | 1,335,791 | +0.00(+0.00%) |
Dec 14, 2016 | 1.500 | 1.570 | 1.460 | 1.490 | 2,360,621 | -0.01(-0.67%) |
Dec 13, 2016 | 1.390 | 1.520 | 1.380 | 1.500 | 2,679,488 | +0.11(+7.91%) |
Dec 12, 2016 | 1.380 | 1.400 | 1.360 | 1.390 | 1,031,751 | -0.01(-0.71%) |
Dec 09, 2016 | 1.360 | 1.410 | 1.360 | 1.400 | 735,185 | +0.01(+0.72%) |
Dec 08, 2016 | 1.370 | 1.390 | 1.330 | 1.390 | 758,126 | +0.04(+2.96%) |
Dec 07, 2016 | 1.380 | 1.380 | 1.330 | 1.350 | 731,686 | -0.03(-2.17%) |
Dec 06, 2016 | 1.400 | 1.410 | 1.330 | 1.380 | 1,072,060 | -0.01(-0.72%) |
Dec 05, 2016 | 1.360 | 1.450 | 1.360 | 1.390 | 1,461,691 | +0.04(+2.96%) |
Dec 02, 2016 | 1.240 | 1.350 | 1.230 | 1.350 | 1,413,646 | +0.11(+8.87%) |