Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.060 | 1.090 | 1.020 | 1.060 | 8,780,326 | +0.00(+0.00%) |
Jan 30, 2017 | 1.110 | 1.130 | 1.030 | 1.060 | 5,323,294 | -0.06(-5.36%) |
Jan 27, 2017 | 1.130 | 1.140 | 1.110 | 1.120 | 2,417,170 | -0.01(-0.88%) |
Jan 26, 2017 | 1.130 | 1.150 | 1.120 | 1.130 | 3,225,525 | +0.00(+0.00%) |
Jan 25, 2017 | 1.160 | 1.190 | 1.110 | 1.130 | 4,809,726 | -0.03(-2.59%) |
Jan 24, 2017 | 1.160 | 1.200 | 1.140 | 1.160 | 7,151,616 | +0.02(+1.75%) |
Jan 23, 2017 | 1.180 | 1.190 | 1.100 | 1.140 | 3,360,911 | -0.04(-3.39%) |
Jan 20, 2017 | 1.190 | 1.200 | 1.180 | 1.180 | 1,242,183 | +0.00(+0.00%) |
Jan 19, 2017 | 1.220 | 1.240 | 1.180 | 1.180 | 3,566,123 | -0.05(-4.07%) |
Jan 18, 2017 | 1.230 | 1.264 | 1.220 | 1.230 | 2,268,837 | -0.02(-1.60%) |
Jan 17, 2017 | 1.240 | 1.250 | 1.220 | 1.250 | 2,523,827 | +0.00(+0.00%) |
Jan 13, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.63%) | |
Jan 12, 2017 | 1.260 | 1.264 | 1.220 | 1.230 | 2,321,869 | -0.03(-2.38%) |
Jan 11, 2017 | 1.240 | 1.280 | 1.230 | 1.260 | 2,079,382 | +0.02(+1.61%) |
Jan 10, 2017 | 1.250 | 1.260 | 1.220 | 1.240 | 2,251,767 | -0.01(-0.80%) |
Jan 09, 2017 | 1.260 | 1.270 | 1.220 | 1.250 | 1,386,139 | +0.00(+0.00%) |
Jan 06, 2017 | 1.280 | 1.290 | 1.250 | 1.250 | 1,861,096 | -0.01(-0.79%) |
Jan 05, 2017 | 1.300 | 1.320 | 1.260 | 1.260 | 3,506,272 | -0.04(-3.08%) |
Jan 04, 2017 | 1.210 | 1.300 | 1.200 | 1.300 | 2,930,476 | +0.09(+7.44%) |
Jan 03, 2017 | 1.200 | 1.230 | 1.190 | 1.210 | 2,075,670 | +0.01(+0.83%) |
Dec 30, 2016 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) | |
Dec 29, 2016 | 1.270 | 1.280 | 1.200 | 1.220 | 5,526,460 | -0.06(-4.69%) |
Dec 28, 2016 | 1.280 | 1.300 | 1.260 | 1.280 | 2,176,108 | -0.02(-1.54%) |
Dec 27, 2016 | 1.270 | 1.300 | 1.260 | 1.300 | 1,755,077 | +0.03(+2.36%) |
Dec 23, 2016 | 1.270 | 1.270 | 1.270 | 0 | +0.01(+0.79%) | |
Dec 22, 2016 | 1.300 | 1.320 | 1.260 | 1.260 | 2,422,115 | -0.05(-3.82%) |
Dec 21, 2016 | 1.310 | 1.360 | 1.300 | 1.310 | 4,691,731 | -0.02(-1.50%) |
Dec 20, 2016 | 1.390 | 1.390 | 1.310 | 1.330 | 3,263,035 | -0.03(-2.21%) |
Dec 19, 2016 | 1.280 | 1.390 | 1.260 | 1.360 | 4,691,286 | +0.04(+3.03%) |
Dec 16, 2016 | 1.380 | 1.390 | 1.320 | 1.320 | 3,499,720 | -0.06(-4.35%) |
Dec 15, 2016 | 1.350 | 1.390 | 1.310 | 1.380 | 3,702,107 | +0.01(+0.73%) |
Dec 14, 2016 | 1.430 | 1.430 | 1.290 | 1.370 | 4,148,681 | +0.03(+2.24%) |
Dec 13, 2016 | 1.370 | 1.430 | 1.320 | 1.340 | 3,905,995 | -0.03(-2.19%) |
Dec 12, 2016 | 1.430 | 1.450 | 1.360 | 1.370 | 3,890,090 | -0.06(-4.20%) |
Dec 09, 2016 | 1.510 | 1.550 | 1.420 | 1.430 | 4,702,993 | -0.10(-6.54%) |
Dec 08, 2016 | 1.550 | 1.590 | 1.530 | 1.530 | 3,977,750 | -0.03(-1.92%) |
Dec 07, 2016 | 1.530 | 1.600 | 1.500 | 1.560 | 6,973,968 | +0.03(+1.96%) |
Dec 06, 2016 | 1.540 | 1.570 | 1.510 | 1.530 | 5,047,190 | +0.06(+4.08%) |
Dec 05, 2016 | 1.430 | 1.510 | 1.410 | 1.470 | 4,856,254 | +0.04(+2.80%) |
Dec 02, 2016 | 1.430 | 1.450 | 1.380 | 1.430 | 5,641,495 | +0.01(+0.70%) |
Dec 01, 2016 | 1.370 | 1.450 | 1.330 | 1.420 | 6,464,022 | +0.05(+4.03%) |
Nov 30, 2016 | 1.400 | 1.420 | 1.360 | 1.365 | 2,173,184 | -0.01(-1.09%) |
Nov 29, 2016 | 1.390 | 1.400 | 1.360 | 1.380 | 3,842,146 | -0.02(-1.43%) |
Nov 28, 2016 | 1.450 | 1.450 | 1.400 | 1.400 | 1,726,923 | -0.04(-2.78%) |
Nov 25, 2016 | 1.390 | 1.467 | 1.380 | 1.440 | 1,462,172 | +0.04(+2.86%) |
Nov 23, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.01(-0.36%) | |
Nov 22, 2016 | 1.450 | 1.450 | 1.320 | 1.405 | 8,058,008 | -0.05(-3.77%) |
Nov 21, 2016 | 1.470 | 1.525 | 1.420 | 1.460 | 2,422,486 | -0.02(-1.35%) |
Nov 18, 2016 | 1.520 | 1.540 | 1.470 | 1.480 | 4,769,758 | -0.03(-1.99%) |
Nov 17, 2016 | 1.560 | 1.580 | 1.510 | 1.510 | 8,358,331 | +0.03(+2.03%) |
Nov 16, 2016 | 1.440 | 1.510 | 1.420 | 1.480 | 3,073,345 | +0.03(+2.07%) |
Nov 15, 2016 | 1.530 | 1.550 | 1.365 | 1.450 | 3,544,424 | -0.06(-3.97%) |
Nov 14, 2016 | 1.480 | 1.550 | 1.470 | 1.510 | 4,579,343 | +0.04(+2.72%) |
Nov 11, 2016 | 1.390 | 1.470 | 1.350 | 1.470 | 4,264,688 | +0.12(+8.89%) |
Nov 10, 2016 | 1.250 | 1.380 | 1.240 | 1.350 | 4,730,891 | +0.10(+8.00%) |
Nov 09, 2016 | 1.200 | 1.270 | 1.180 | 1.250 | 5,186,132 | -0.01(-0.79%) |
Nov 08, 2016 | 1.250 | 1.270 | 1.230 | 1.260 | 3,077,419 | +0.00(+0.00%) |
Nov 07, 2016 | 1.360 | 1.370 | 1.210 | 1.260 | 6,427,784 | -0.16(-11.27%) |
Nov 04, 2016 | 1.450 | 1.490 | 1.420 | 1.420 | 1,870,249 | -0.06(-4.05%) |
Nov 03, 2016 | 1.490 | 1.510 | 1.460 | 1.480 | 1,056,119 | +0.00(+0.00%) |
Nov 02, 2016 | 1.510 | 1.520 | 1.480 | 1.480 | 917,960 | -0.05(-3.27%) |