Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.160 | 1.160 | 1.080 | 1.100 | 10,905 | -0.02(-1.79%) |
Nov 29, 2016 | 1.100 | 1.150 | 1.080 | 1.120 | 46,377 | -0.01(-0.88%) |
Nov 28, 2016 | 1.180 | 1.180 | 1.130 | 1.130 | 5,386 | -0.04(-3.42%) |
Nov 25, 2016 | 1.170 | 1.170 | 1.170 | 1.170 | 224 | +0.00(+0.00%) |
Nov 23, 2016 | 1.170 | 1.170 | 1.170 | 0 | -0.02(-1.68%) | |
Nov 22, 2016 | 1.190 | 1.230 | 1.080 | 1.190 | 64,325 | -0.01(-0.83%) |
Nov 21, 2016 | 1.230 | 1.230 | 1.180 | 1.200 | 8,156 | +0.00(+0.00%) |
Nov 18, 2016 | 1.200 | 1.219 | 1.200 | 1.200 | 11,045 | +0.02(+1.54%) |
Nov 17, 2016 | 1.250 | 1.300 | 1.230 | 1.182 | 92,040 | -0.04(-3.31%) |
Nov 16, 2016 | 1.310 | 1.310 | 1.110 | 1.222 | 165,347 | -0.06(-4.51%) |
Nov 15, 2016 | 1.350 | 1.350 | 1.250 | 1.280 | 15,750 | -0.01(-0.78%) |
Nov 14, 2016 | 1.260 | 1.300 | 1.260 | 1.290 | 63,880 | +0.06(+4.88%) |
Nov 11, 2016 | 1.210 | 1.230 | 1.185 | 1.230 | 32,604 | +0.01(+0.82%) |
Nov 10, 2016 | 1.182 | 1.360 | 1.182 | 1.220 | 59,063 | +0.01(+0.83%) |
Nov 09, 2016 | 1.100 | 1.230 | 1.100 | 1.210 | 9,754 | +0.10(+9.01%) |
Nov 08, 2016 | 1.150 | 1.150 | 1.110 | 1.110 | 2,668 | -0.01(-0.89%) |
Nov 07, 2016 | 1.154 | 1.154 | 1.120 | 1.120 | 1,268 | -0.06(-5.08%) |
Nov 04, 2016 | 1.130 | 1.220 | 1.130 | 1.180 | 11,937 | +0.04(+3.51%) |
Nov 03, 2016 | 1.121 | 1.160 | 1.110 | 1.140 | 3,510 | +0.00(+0.00%) |
Nov 02, 2016 | 1.122 | 1.150 | 1.103 | 1.140 | 6,115 | -0.01(-0.87%) |
Nov 01, 2016 | 1.150 | 1.150 | 1.150 | 1.150 | 10,040 | +0.00(+0.00%) |
Oct 31, 2016 | 1.080 | 1.150 | 1.080 | 1.150 | 28,353 | +0.05(+4.55%) |
Oct 28, 2016 | 1.090 | 1.100 | 1.080 | 1.100 | 3,717 | +0.01(+0.92%) |
Oct 27, 2016 | 1.110 | 1.110 | 1.090 | 1.090 | 4,203 | -0.07(-6.39%) |
Oct 26, 2016 | 1.100 | 1.164 | 1.091 | 1.164 | 4,686 | +0.06(+5.85%) |
Oct 25, 2016 | 1.145 | 1.145 | 1.100 | 1.100 | 2,158 | -0.01(-0.90%) |
Oct 24, 2016 | 1.250 | 1.250 | 1.050 | 1.110 | 119,088 | -0.10(-8.26%) |
Oct 21, 2016 | 1.260 | 1.260 | 1.209 | 1.210 | 3,006 | -0.05(-3.97%) |
Oct 20, 2016 | 1.250 | 1.260 | 1.210 | 1.260 | 7,727 | +0.04(+3.28%) |
Oct 19, 2016 | 1.230 | 1.260 | 1.210 | 1.220 | 9,262 | -0.00(-0.01%) |
Oct 18, 2016 | 1.223 | 1.270 | 1.220 | 1.220 | 26,045 | -0.05(-3.93%) |
Oct 17, 2016 | 1.220 | 1.300 | 1.220 | 1.270 | 41,136 | +0.03(+2.41%) |
Oct 14, 2016 | 1.220 | 1.340 | 1.220 | 1.240 | 17,420 | +0.01(+0.82%) |
Oct 13, 2016 | 1.230 | 1.350 | 1.230 | 1.230 | 26,009 | -0.01(-0.81%) |
Oct 12, 2016 | 1.200 | 1.320 | 1.170 | 1.240 | 61,110 | +0.03(+2.57%) |
Oct 11, 2016 | 1.200 | 1.234 | 1.200 | 1.209 | 19,281 | -0.02(-1.72%) |
Oct 10, 2016 | 1.280 | 1.310 | 1.190 | 1.230 | 37,066 | -0.08(-6.11%) |
Oct 07, 2016 | 1.150 | 1.400 | 1.150 | 1.310 | 245,076 | +0.14(+11.97%) |
Oct 06, 2016 | 1.139 | 1.170 | 1.100 | 1.170 | 41,049 | +0.05(+4.46%) |
Oct 05, 2016 | 1.100 | 1.133 | 1.100 | 1.120 | 10,065 | +0.03(+2.75%) |
Oct 04, 2016 | 1.120 | 1.120 | 1.050 | 1.090 | 76,893 | -0.05(-4.39%) |
Oct 03, 2016 | 1.190 | 1.200 | 0.9999 | 1.140 | 267,924 | -0.09(-7.32%) |
Sep 30, 2016 | 1.340 | 1.340 | 1.160 | 1.230 | 173,101 | -0.06(-4.64%) |
Sep 29, 2016 | 1.230 | 1.290 | 1.230 | 1.290 | 9,566 | +0.07(+5.73%) |
Sep 28, 2016 | 1.210 | 1.260 | 1.200 | 1.220 | 12,288 | +0.02(+1.67%) |
Sep 27, 2016 | 1.250 | 1.250 | 1.190 | 1.200 | 6,759 | -0.05(-4.00%) |
Sep 26, 2016 | 1.240 | 1.290 | 1.160 | 1.250 | 98,938 | +0.02(+1.63%) |
Sep 23, 2016 | 1.220 | 1.230 | 1.190 | 1.230 | 14,029 | +0.04(+3.36%) |
Sep 22, 2016 | 1.190 | 1.210 | 1.190 | 1.190 | 14,112 | -0.04(-3.25%) |
Sep 21, 2016 | 1.200 | 1.240 | 1.190 | 1.230 | 8,793 | +0.03(+2.50%) |
Sep 20, 2016 | 1.280 | 1.280 | 1.200 | 1.200 | 8,784 | -0.03(-2.44%) |
Sep 19, 2016 | 1.200 | 1.290 | 1.150 | 1.230 | 77,338 | +0.07(+6.03%) |
Sep 16, 2016 | 1.168 | 1.230 | 1.160 | 1.160 | 18,396 | -0.02(-1.69%) |
Sep 15, 2016 | 1.200 | 1.220 | 1.180 | 1.180 | 16,406 | -0.04(-3.28%) |
Sep 14, 2016 | 1.200 | 1.220 | 1.200 | 1.220 | 1,951 | +0.01(+0.83%) |
Sep 13, 2016 | 1.210 | 1.210 | 1.180 | 1.210 | 20,232 | -0.00(-0.01%) |
Sep 12, 2016 | 1.230 | 1.270 | 1.210 | 1.210 | 8,635 | -0.01(-0.81%) |
Sep 09, 2016 | 1.190 | 1.220 | 1.161 | 1.220 | 14,017 | +0.02(+1.67%) |
Sep 08, 2016 | 1.290 | 1.330 | 1.170 | 1.200 | 62,652 | -0.10(-7.69%) |
Sep 07, 2016 | 1.260 | 1.390 | 1.230 | 1.300 | 173,664 | +0.03(+2.36%) |
Sep 06, 2016 | 1.190 | 1.290 | 1.190 | 1.270 | 34,486 | +0.08(+6.72%) |
Sep 02, 2016 | 1.080 | 1.190 | 1.190 | 1.190 | 119,100 | +0.09(+8.18%) |