Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.189 | 1.226 | 1.174 | 1.221 | 144,752 | +0.08(+6.79%) |
Nov 29, 2016 | 1.164 | 1.192 | 1.144 | 1.144 | 122,674 | -0.02(-1.75%) |
Nov 28, 2016 | 1.226 | 1.226 | 1.160 | 1.164 | 46,937 | -0.04(-3.72%) |
Nov 25, 2016 | 1.221 | 1.221 | 1.201 | 1.209 | 8,966 | -0.02(-1.33%) |
Nov 23, 2016 | 1.226 | 1.226 | 1.226 | 0 | +0.03(+2.39%) | |
Nov 22, 2016 | 1.181 | 1.201 | 1.178 | 1.197 | 25,732 | +0.00(+0.00%) |
Nov 21, 2016 | 1.185 | 1.217 | 1.185 | 1.197 | 122,806 | +0.03(+2.81%) |
Nov 18, 2016 | 1.189 | 1.218 | 1.151 | 1.164 | 77,871 | +0.01(+0.71%) |
Nov 17, 2016 | 1.220 | 1.221 | 1.156 | 1.156 | 85,852 | -0.07(-5.35%) |
Nov 16, 2016 | 1.242 | 1.242 | 1.189 | 1.221 | 35,865 | -0.01(-0.66%) |
Nov 15, 2016 | 1.230 | 1.246 | 1.226 | 1.230 | 67,522 | +0.01(+1.01%) |
Nov 14, 2016 | 1.221 | 1.246 | 1.172 | 1.217 | 126,378 | +0.02(+1.36%) |
Nov 11, 2016 | 1.168 | 1.205 | 1.125 | 1.201 | 153,930 | +0.03(+2.80%) |
Nov 10, 2016 | 1.205 | 1.205 | 1.168 | 1.168 | 54,197 | -0.05(-4.03%) |
Nov 09, 2016 | 1.168 | 1.246 | 1.168 | 1.217 | 48,699 | +0.05(+4.20%) |
Nov 08, 2016 | 1.185 | 1.185 | 1.168 | 1.168 | 43,431 | -0.01(-1.04%) |
Nov 07, 2016 | 1.189 | 1.209 | 1.168 | 1.181 | 78,182 | +0.00(+0.35%) |
Nov 04, 2016 | 1.172 | 1.191 | 1.172 | 1.176 | 38,555 | +0.01(+0.70%) |
Nov 03, 2016 | 1.185 | 1.205 | 1.168 | 1.168 | 54,205 | -0.01(-0.69%) |
Nov 02, 2016 | 1.168 | 1.193 | 1.168 | 1.176 | 99,078 | +0.00(+0.00%) |
Nov 01, 2016 | 1.189 | 1.189 | 1.160 | 1.176 | 73,370 | -0.01(-1.03%) |
Oct 31, 2016 | 1.176 | 1.210 | 1.176 | 1.189 | 75,668 | -0.01(-0.68%) |
Oct 28, 2016 | 1.283 | 1.289 | 1.181 | 1.197 | 309,186 | -0.09(-6.98%) |
Oct 27, 2016 | 1.270 | 1.295 | 1.250 | 1.287 | 108,987 | +0.01(+0.96%) |
Oct 26, 2016 | 1.322 | 1.348 | 1.266 | 1.275 | 129,034 | -0.04(-2.72%) |
Oct 25, 2016 | 1.302 | 1.326 | 1.251 | 1.310 | 276,811 | +0.02(+1.53%) |
Oct 24, 2016 | 1.338 | 1.338 | 1.290 | 1.290 | 198,399 | -0.02(-1.21%) |
Oct 21, 2016 | 1.346 | 1.354 | 1.306 | 1.306 | 187,096 | -0.01(-0.60%) |
Oct 20, 2016 | 1.334 | 1.334 | 1.299 | 1.314 | 30,183 | -0.02(-1.19%) |
Oct 19, 2016 | 1.295 | 1.362 | 1.295 | 1.330 | 145,776 | +0.04(+2.75%) |
Oct 18, 2016 | 1.282 | 1.306 | 1.271 | 1.294 | 193,735 | +0.02(+1.32%) |
Oct 17, 2016 | 1.267 | 1.280 | 1.267 | 1.277 | 12,849 | +0.02(+1.33%) |
Oct 14, 2016 | 1.265 | 1.279 | 1.259 | 1.261 | 40,776 | -0.02(-1.39%) |
Oct 13, 2016 | 1.271 | 1.279 | 1.259 | 1.278 | 50,437 | +0.01(+0.62%) |
Oct 12, 2016 | 1.275 | 1.293 | 1.259 | 1.271 | 58,557 | -0.01(-0.62%) |
Oct 11, 2016 | 1.278 | 1.298 | 1.271 | 1.279 | 61,078 | -0.00(-0.31%) |
Oct 10, 2016 | 1.267 | 1.311 | 1.267 | 1.282 | 218,242 | +0.03(+2.53%) |
Oct 07, 2016 | 1.231 | 1.255 | 1.207 | 1.251 | 113,537 | +0.01(+0.64%) |
Oct 06, 2016 | 1.235 | 1.263 | 1.224 | 1.243 | 76,408 | +0.00(+0.32%) |
Oct 05, 2016 | 1.203 | 1.251 | 1.203 | 1.239 | 179,059 | +0.05(+4.33%) |
Oct 04, 2016 | 1.191 | 1.211 | 1.183 | 1.187 | 42,691 | -0.02(-1.64%) |
Oct 03, 2016 | 1.180 | 1.215 | 1.180 | 1.207 | 152,540 | +0.02(+2.01%) |
Sep 30, 2016 | 1.167 | 1.187 | 1.164 | 1.183 | 32,888 | +0.02(+2.04%) |
Sep 29, 2016 | 1.148 | 1.180 | 1.148 | 1.160 | 51,597 | +0.01(+1.03%) |
Sep 28, 2016 | 1.119 | 1.159 | 1.057 | 1.148 | 259,751 | +0.04(+3.20%) |
Sep 27, 2016 | 1.128 | 1.128 | 1.112 | 1.112 | 62,877 | -0.02(-1.40%) |
Sep 26, 2016 | 1.136 | 1.148 | 1.128 | 1.128 | 28,535 | -0.00(-0.35%) |
Sep 23, 2016 | 1.141 | 1.164 | 1.123 | 1.132 | 121,639 | -0.02(-1.72%) |
Sep 22, 2016 | 1.164 | 1.164 | 1.140 | 1.152 | 19,084 | +0.01(+0.47%) |
Sep 21, 2016 | 1.144 | 1.168 | 1.136 | 1.146 | 63,632 | -0.00(-0.12%) |
Sep 20, 2016 | 1.148 | 1.152 | 1.140 | 1.148 | 22,371 | +0.00(+0.35%) |
Sep 19, 2016 | 1.144 | 1.177 | 1.140 | 1.144 | 73,139 | -0.01(-1.08%) |
Sep 16, 2016 | 1.152 | 1.160 | 1.148 | 1.156 | 30,160 | +0.00(+0.05%) |
Sep 15, 2016 | 1.137 | 1.176 | 1.130 | 1.156 | 75,368 | +0.02(+1.99%) |
Sep 14, 2016 | 1.162 | 1.162 | 1.132 | 1.133 | 61,055 | -0.03(-2.29%) |
Sep 13, 2016 | 1.172 | 1.193 | 1.156 | 1.160 | 71,543 | -0.05(-4.25%) |
Sep 12, 2016 | 1.156 | 1.231 | 1.156 | 1.211 | 202,467 | +0.03(+2.68%) |
Sep 09, 2016 | 1.180 | 1.203 | 1.124 | 1.180 | 89,922 | -0.01(-1.00%) |
Sep 08, 2016 | 1.157 | 1.211 | 1.157 | 1.191 | 142,699 | +0.04(+3.79%) |
Sep 07, 2016 | 1.160 | 1.160 | 1.148 | 1.148 | 37,302 | +0.00(+0.00%) |
Sep 06, 2016 | 1.164 | 1.164 | 1.140 | 1.148 | 58,655 | -0.00(-0.34%) |
Sep 02, 2016 | 1.140 | 1.152 | 1.152 | 1.152 | 67,455 | +0.00(+0.00%) |