Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.590 | 1.630 | 1.560 | 1.620 | 87,511 | +0.02(+1.25%) |
Jan 30, 2017 | 1.600 | 1.635 | 1.570 | 1.600 | 149,908 | +0.00(+0.00%) |
Jan 27, 2017 | 1.582 | 1.620 | 1.580 | 1.600 | 68,872 | +0.01(+0.63%) |
Jan 26, 2017 | 1.610 | 1.650 | 1.580 | 1.590 | 76,802 | -0.03(-1.85%) |
Jan 25, 2017 | 1.650 | 1.682 | 1.580 | 1.620 | 62,198 | +0.00(+0.00%) |
Jan 24, 2017 | 1.590 | 1.668 | 1.560 | 1.620 | 156,880 | +0.05(+3.18%) |
Jan 23, 2017 | 1.500 | 1.599 | 1.500 | 1.570 | 130,463 | +0.08(+5.37%) |
Jan 20, 2017 | 1.510 | 1.510 | 1.460 | 1.490 | 35,117 | -0.02(-1.32%) |
Jan 19, 2017 | 1.560 | 1.560 | 1.510 | 1.510 | 66,155 | -0.04(-2.58%) |
Jan 18, 2017 | 1.540 | 1.569 | 1.500 | 1.550 | 62,734 | +0.02(+1.31%) |
Jan 17, 2017 | 1.600 | 1.600 | 1.510 | 1.530 | 179,980 | -0.05(-3.16%) |
Jan 13, 2017 | 1.580 | 1.580 | 1.580 | 0 | +0.09(+6.04%) | |
Jan 12, 2017 | 1.410 | 1.530 | 1.410 | 1.490 | 253,414 | +0.10(+7.19%) |
Jan 11, 2017 | 1.420 | 1.420 | 1.360 | 1.390 | 96,098 | +0.00(+0.00%) |
Jan 10, 2017 | 1.338 | 1.420 | 1.320 | 1.390 | 220,938 | +0.07(+5.30%) |
Jan 09, 2017 | 1.320 | 1.350 | 1.300 | 1.320 | 45,646 | -0.01(-0.75%) |
Jan 06, 2017 | 1.330 | 1.350 | 1.280 | 1.330 | 109,031 | +0.01(+0.76%) |
Jan 05, 2017 | 1.260 | 1.330 | 1.250 | 1.320 | 67,300 | +0.07(+5.60%) |
Jan 04, 2017 | 1.260 | 1.290 | 1.230 | 1.250 | 94,233 | +0.00(+0.00%) |
Jan 03, 2017 | 1.260 | 1.270 | 1.250 | 1.250 | 35,744 | -0.01(-0.79%) |
Dec 30, 2016 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) | |
Dec 29, 2016 | 1.250 | 1.330 | 1.240 | 1.270 | 45,438 | +0.03(+2.42%) |
Dec 28, 2016 | 1.280 | 1.280 | 1.200 | 1.240 | 195,368 | -0.05(-3.88%) |
Dec 27, 2016 | 1.280 | 1.310 | 1.250 | 1.290 | 300,784 | +0.00(+0.00%) |
Dec 23, 2016 | 1.290 | 1.290 | 1.290 | 0 | +0.03(+2.38%) | |
Dec 22, 2016 | 1.260 | 1.300 | 1.200 | 1.260 | 716,186 | -0.02(-1.56%) |
Dec 21, 2016 | 1.230 | 1.290 | 1.230 | 1.280 | 159,084 | +0.03(+2.40%) |
Dec 20, 2016 | 1.280 | 1.300 | 1.240 | 1.250 | 141,593 | -0.02(-1.57%) |
Dec 19, 2016 | 1.300 | 1.310 | 1.245 | 1.270 | 65,171 | -0.03(-2.31%) |
Dec 16, 2016 | 1.350 | 1.399 | 1.270 | 1.300 | 96,387 | +0.00(+0.00%) |
Dec 15, 2016 | 1.300 | 1.340 | 1.300 | 1.300 | 95,772 | -0.01(-0.76%) |
Dec 14, 2016 | 1.310 | 1.370 | 1.300 | 1.310 | 57,209 | +0.00(+0.00%) |
Dec 13, 2016 | 1.322 | 1.380 | 1.310 | 1.310 | 44,818 | -0.01(-0.76%) |
Dec 12, 2016 | 1.330 | 1.390 | 1.310 | 1.320 | 90,753 | -0.01(-0.75%) |
Dec 09, 2016 | 1.390 | 1.410 | 1.320 | 1.330 | 108,504 | -0.01(-0.75%) |
Dec 08, 2016 | 1.390 | 1.410 | 1.340 | 1.340 | 135,898 | -0.04(-2.90%) |
Dec 07, 2016 | 1.380 | 1.400 | 1.370 | 1.380 | 70,268 | +0.01(+0.73%) |
Dec 06, 2016 | 1.340 | 1.400 | 1.340 | 1.370 | 44,871 | +0.01(+0.74%) |
Dec 05, 2016 | 1.400 | 1.410 | 1.340 | 1.360 | 132,129 | -0.01(-0.73%) |
Dec 02, 2016 | 1.370 | 1.420 | 1.330 | 1.370 | 100,054 | -0.01(-0.72%) |
Dec 01, 2016 | 1.360 | 1.438 | 1.350 | 1.380 | 133,555 | +0.01(+0.73%) |
Nov 30, 2016 | 1.480 | 1.480 | 1.370 | 1.370 | 81,244 | -0.10(-6.80%) |
Nov 29, 2016 | 1.520 | 1.520 | 1.420 | 1.470 | 37,607 | +0.01(+0.68%) |
Nov 28, 2016 | 1.400 | 1.530 | 1.400 | 1.460 | 126,160 | +0.06(+4.29%) |
Nov 25, 2016 | 1.390 | 1.400 | 1.340 | 1.400 | 28,192 | +0.02(+1.45%) |
Nov 23, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.360 | 1.397 | 1.350 | 1.380 | 68,633 | +0.00(+0.00%) |
Nov 21, 2016 | 1.400 | 1.400 | 1.310 | 1.380 | 199,485 | -0.02(-1.43%) |
Nov 18, 2016 | 1.400 | 1.410 | 1.360 | 1.400 | 138,279 | +0.02(+1.45%) |
Nov 17, 2016 | 1.380 | 1.420 | 1.300 | 1.380 | 75,277 | +0.00(+0.00%) |
Nov 16, 2016 | 1.380 | 1.420 | 1.300 | 1.380 | 87,605 | +0.00(+0.00%) |
Nov 15, 2016 | 1.400 | 1.420 | 1.270 | 1.380 | 65,009 | -0.02(-1.43%) |
Nov 14, 2016 | 1.390 | 1.420 | 1.360 | 1.400 | 110,429 | +0.05(+3.70%) |
Nov 11, 2016 | 1.380 | 1.390 | 1.340 | 1.350 | 110,085 | -0.03(-2.17%) |
Nov 10, 2016 | 1.370 | 1.380 | 1.300 | 1.380 | 34,445 | +0.03(+2.22%) |
Nov 09, 2016 | 1.300 | 1.360 | 1.300 | 1.350 | 25,356 | +0.04(+3.05%) |
Nov 08, 2016 | 1.260 | 1.340 | 1.230 | 1.310 | 68,007 | +0.03(+2.34%) |
Nov 07, 2016 | 1.220 | 1.350 | 1.210 | 1.280 | 103,748 | +0.06(+4.92%) |
Nov 04, 2016 | 1.240 | 1.300 | 1.210 | 1.220 | 91,059 | -0.02(-1.61%) |
Nov 03, 2016 | 1.210 | 1.260 | 1.210 | 1.240 | 100,353 | +0.02(+1.64%) |
Nov 02, 2016 | 1.260 | 1.260 | 1.200 | 1.220 | 53,711 | -0.03(-2.40%) |