Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.411 | 1.411 | 1.381 | 1.381 | 2,464,110 | -0.02(-1.09%) |
Jan 30, 2017 | 1.411 | 1.411 | 1.388 | 1.396 | 1,842,377 | -0.02(-1.08%) |
Jan 27, 2017 | 1.396 | 1.419 | 1.373 | 1.411 | 1,982,637 | +0.02(+1.09%) |
Jan 26, 2017 | 1.373 | 1.403 | 1.350 | 1.396 | 3,221,074 | +0.04(+2.81%) |
Jan 25, 2017 | 1.373 | 1.381 | 1.342 | 1.358 | 1,575,566 | -0.01(-0.56%) |
Jan 24, 2017 | 1.388 | 1.396 | 1.350 | 1.365 | 4,542,960 | -0.01(-0.56%) |
Jan 23, 2017 | 1.411 | 1.411 | 1.365 | 1.373 | 5,158,441 | -0.04(-2.70%) |
Jan 20, 2017 | 1.411 | 1.423 | 1.388 | 1.411 | 2,223,303 | +0.02(+1.09%) |
Jan 19, 2017 | 1.419 | 1.419 | 1.381 | 1.396 | 1,229,420 | -0.02(-1.61%) |
Jan 18, 2017 | 1.403 | 1.426 | 1.403 | 1.419 | 679,512 | +0.01(+0.54%) |
Jan 17, 2017 | 1.419 | 1.434 | 1.403 | 1.411 | 1,365,898 | -0.02(-1.60%) |
Jan 13, 2017 | 1.434 | 1.434 | 1.434 | 0 | +0.01(+0.53%) | |
Jan 12, 2017 | 1.434 | 1.434 | 1.403 | 1.426 | 5,131,187 | +0.00(+0.00%) |
Jan 11, 2017 | 1.411 | 1.434 | 1.396 | 1.426 | 1,770,971 | +0.02(+1.08%) |
Jan 10, 2017 | 1.396 | 1.411 | 1.388 | 1.411 | 1,141,377 | +0.02(+1.09%) |
Jan 09, 2017 | 1.388 | 1.411 | 1.373 | 1.396 | 2,199,919 | +0.02(+1.67%) |
Jan 06, 2017 | 1.373 | 1.388 | 1.373 | 1.373 | 1,441,247 | +0.02(+1.12%) |
Jan 05, 2017 | 1.373 | 1.381 | 1.358 | 1.358 | 1,843,993 | +0.02(+1.14%) |
Jan 04, 2017 | 1.358 | 1.373 | 1.339 | 1.342 | 1,787,310 | -0.02(-1.12%) |
Jan 03, 2017 | 1.342 | 1.365 | 1.342 | 1.358 | 1,243,872 | +0.02(+1.71%) |
Dec 30, 2016 | 1.335 | 1.335 | 1.335 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.350 | 1.358 | 1.335 | 1.335 | 1,218,374 | -0.02(-1.13%) |
Dec 28, 2016 | 1.365 | 1.365 | 1.342 | 1.350 | 1,245,528 | +0.00(+0.00%) |
Dec 27, 2016 | 1.358 | 1.365 | 1.342 | 1.350 | 1,584,751 | -0.01(-0.56%) |
Dec 23, 2016 | 1.358 | 1.358 | 1.358 | 0 | -0.01(-0.56%) | |
Dec 22, 2016 | 1.381 | 1.381 | 1.358 | 1.365 | 955,749 | -0.01(-0.56%) |
Dec 21, 2016 | 1.373 | 1.381 | 1.365 | 1.373 | 1,073,109 | +0.00(+0.00%) |
Dec 20, 2016 | 1.358 | 1.388 | 1.358 | 1.373 | 666,361 | +0.01(+0.56%) |
Dec 19, 2016 | 1.396 | 1.403 | 1.358 | 1.365 | 1,796,750 | -0.01(-0.56%) |
Dec 16, 2016 | 1.388 | 1.388 | 1.373 | 1.373 | 856,374 | -0.02(-1.64%) |
Dec 15, 2016 | 1.365 | 1.396 | 1.365 | 1.396 | 909,365 | +0.03(+2.23%) |
Dec 14, 2016 | 1.365 | 1.381 | 1.365 | 1.365 | 838,017 | -0.02(-1.10%) |
Dec 13, 2016 | 1.381 | 1.396 | 1.365 | 1.381 | 987,030 | -0.02(-1.09%) |
Dec 12, 2016 | 1.388 | 1.396 | 1.381 | 1.396 | 503,810 | +0.01(+0.55%) |
Dec 09, 2016 | 1.396 | 1.411 | 1.388 | 1.388 | 957,968 | -0.02(-1.62%) |
Dec 08, 2016 | 1.381 | 1.411 | 1.381 | 1.411 | 1,022,057 | +0.02(+1.09%) |
Dec 07, 2016 | 1.373 | 1.396 | 1.373 | 1.396 | 788,029 | +0.02(+1.11%) |
Dec 06, 2016 | 1.365 | 1.381 | 1.365 | 1.381 | 492,484 | +0.02(+1.69%) |
Dec 05, 2016 | 1.358 | 1.373 | 1.358 | 1.358 | 809,961 | -0.02(-1.66%) |
Dec 02, 2016 | 1.381 | 1.381 | 1.365 | 1.381 | 1,008,293 | +0.02(+1.69%) |
Dec 01, 2016 | 1.381 | 1.396 | 1.350 | 1.358 | 1,573,152 | -0.03(-2.20%) |
Nov 30, 2016 | 1.388 | 1.388 | 1.373 | 1.388 | 921,906 | -0.01(-0.55%) |
Nov 29, 2016 | 1.388 | 1.396 | 1.381 | 1.396 | 464,807 | +0.01(+0.55%) |
Nov 28, 2016 | 1.396 | 1.396 | 1.388 | 1.388 | 376,107 | -0.02(-1.09%) |
Nov 25, 2016 | 1.403 | 1.403 | 1.388 | 1.403 | 352,203 | -0.01(-0.54%) |
Nov 23, 2016 | 1.411 | 1.411 | 1.411 | 0 | +0.02(+1.09%) | |
Nov 22, 2016 | 1.411 | 1.411 | 1.381 | 1.396 | 1,864,408 | -0.01(-0.54%) |
Nov 21, 2016 | 1.403 | 1.403 | 1.396 | 1.403 | 535,968 | -0.02(-1.08%) |
Nov 18, 2016 | 1.381 | 1.426 | 1.373 | 1.419 | 2,499,998 | +0.05(+3.33%) |
Nov 17, 2016 | 1.388 | 1.388 | 1.365 | 1.373 | 381,172 | +0.01(+0.56%) |
Nov 16, 2016 | 1.365 | 1.373 | 1.365 | 1.365 | 865,124 | -0.02(-1.10%) |
Nov 15, 2016 | 1.365 | 1.381 | 1.365 | 1.381 | 594,072 | +0.01(+0.56%) |
Nov 14, 2016 | 1.373 | 1.373 | 1.365 | 1.373 | 444,721 | +0.01(+0.56%) |
Nov 11, 2016 | 1.373 | 1.374 | 1.358 | 1.365 | 1,103,852 | -0.02(-1.65%) |
Nov 10, 2016 | 1.411 | 1.412 | 1.388 | 1.388 | 844,372 | -0.02(-1.09%) |
Nov 09, 2016 | 1.403 | 1.419 | 1.403 | 1.403 | 456,419 | -0.02(-1.60%) |
Nov 08, 2016 | 1.419 | 1.434 | 1.419 | 1.426 | 630,616 | -0.01(-0.53%) |
Nov 07, 2016 | 1.411 | 1.434 | 1.411 | 1.434 | 683,869 | +0.03(+2.17%) |
Nov 04, 2016 | 1.411 | 1.419 | 1.403 | 1.403 | 753,096 | -0.01(-0.54%) |
Nov 03, 2016 | 1.426 | 1.434 | 1.411 | 1.411 | 492,654 | -0.02(-1.07%) |
Nov 02, 2016 | 1.449 | 1.464 | 1.419 | 1.426 | 1,674,911 | -0.04(-2.60%) |