Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.490 | 1.530 | 1.446 | 1.510 | 11,225 | +0.01(+0.67%) |
Jan 30, 2017 | 1.470 | 1.610 | 1.420 | 1.500 | 14,750 | +0.06(+4.01%) |
Jan 27, 2017 | 1.520 | 1.530 | 1.442 | 1.442 | 31,500 | +0.02(+1.56%) |
Jan 26, 2017 | 1.510 | 1.510 | 1.407 | 1.420 | 162,375 | -0.02(-1.39%) |
Jan 25, 2017 | 1.437 | 1.440 | 1.437 | 1.440 | 1,420 | +0.02(+1.34%) |
Jan 24, 2017 | 1.423 | 1.423 | 1.421 | 1.421 | 10,071 | +0.00(+0.07%) |
Jan 23, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | +0.08(+5.60%) |
Jan 20, 2017 | 1.345 | 1.345 | 1.345 | 1.345 | 318,600 | +0.03(+1.90%) |
Jan 19, 2017 | 1.320 | 1.320 | 1.320 | 1.320 | 467,000 | -0.01(-0.65%) |
Jan 18, 2017 | 1.328 | 1.328 | 1.328 | 1.328 | 2,511 | +0.02(+1.40%) |
Jan 17, 2017 | 1.310 | 1.310 | 1.310 | 1.310 | 695 | -0.03(-2.24%) |
Jan 12, 2017 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.72%) | |
Jan 10, 2017 | 1.317 | 1.317 | 1.317 | 0 | -0.05(-3.76%) | |
Jan 09, 2017 | 1.400 | 1.450 | 1.369 | 1.369 | 27,497 | -0.04(-2.65%) |
Jan 06, 2017 | 1.439 | 1.500 | 1.399 | 1.406 | 316,364 | -0.09(-6.27%) |
Jan 05, 2017 | 1.460 | 1.500 | 1.450 | 1.500 | 9,233 | +0.00(+0.11%) |
Jan 04, 2017 | 1.510 | 1.510 | 1.498 | 1.498 | 579,844 | -0.02(-1.43%) |
Dec 30, 2016 | 1.520 | 1.520 | 1.520 | 0 | -0.00(-0.31%) | |
Dec 29, 2016 | 1.525 | 1.525 | 1.525 | 1.525 | 3,254 | +0.03(+1.69%) |
Dec 28, 2016 | 1.508 | 1.510 | 1.499 | 1.499 | 48,242 | -0.02(-1.37%) |
Dec 27, 2016 | 1.580 | 1.580 | 1.510 | 1.520 | 11,918 | +0.02(+1.23%) |
Dec 22, 2016 | 1.502 | 1.502 | 1.502 | 0 | -0.09(-5.55%) | |
Dec 21, 2016 | 1.590 | 1.590 | 1.590 | 1.590 | 15,860 | +0.04(+2.26%) |
Dec 20, 2016 | 1.520 | 1.555 | 1.520 | 1.555 | 70,211 | -0.03(-1.59%) |
Dec 16, 2016 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
Dec 15, 2016 | 1.630 | 1.630 | 1.580 | 1.580 | 1,000 | -0.04(-2.59%) |
Dec 14, 2016 | 1.628 | 1.628 | 1.622 | 1.622 | 3,245 | +0.02(+1.38%) |
Dec 13, 2016 | 1.625 | 1.625 | 1.600 | 1.600 | 469,008 | -0.03(-1.97%) |
Dec 12, 2016 | 1.632 | 1.632 | 1.632 | 1.632 | 1,261 | -0.00(-0.31%) |
Dec 09, 2016 | 1.670 | 1.670 | 1.637 | 1.637 | 65,261 | +0.02(+1.06%) |
Dec 08, 2016 | 1.600 | 1.620 | 1.600 | 1.620 | 200 | +0.04(+2.64%) |
Dec 07, 2016 | 1.572 | 1.578 | 1.572 | 1.578 | 185,964 | +0.04(+2.57%) |
Dec 05, 2016 | 1.539 | 1.539 | 1.539 | 498,390 | +0.07(+4.68%) | |
Dec 02, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 | +0.00(+0.00%) |
Dec 01, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 76,500 | -0.05(-3.27%) |
Nov 29, 2016 | 1.520 | 1.520 | 1.520 | 100,000 | -0.00(-0.31%) | |
Nov 28, 2016 | 1.524 | 1.524 | 1.524 | 1.524 | 50,000 | +0.03(+2.32%) |
Nov 23, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.05(-3.25%) | |
Nov 22, 2016 | 1.517 | 1.540 | 1.517 | 1.540 | 426,500 | +0.02(+1.30%) |
Nov 17, 2016 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.01%) | |
Nov 15, 2016 | 1.520 | 1.520 | 1.520 | 83,668 | +0.11(+7.72%) | |
Nov 14, 2016 | 1.475 | 1.475 | 1.397 | 1.411 | 1,339,012 | -0.06(-4.05%) |
Nov 11, 2016 | 1.560 | 1.560 | 1.430 | 1.471 | 1,789,416 | -0.09(-5.73%) |
Nov 10, 2016 | 1.790 | 1.790 | 1.560 | 1.560 | 2,665,234 | -0.24(-13.33%) |
Nov 09, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 460,640 | -0.14(-7.31%) |
Nov 07, 2016 | 1.942 | 1.942 | 1.942 | 70,000 | +0.11(+5.76%) | |
Nov 04, 2016 | 1.836 | 1.836 | 1.836 | 1.836 | 9,280 | +0.01(+0.34%) |
Nov 03, 2016 | 1.811 | 1.830 | 1.811 | 1.830 | 220,585 | +0.04(+2.23%) |
Nov 02, 2016 | 1.800 | 1.800 | 1.790 | 1.790 | 7,200 | -0.01(-0.55%) |