Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.461 | 1.504 | 1.444 | 1.504 | 31,522 | +0.09(+6.06%) |
Jan 30, 2017 | 1.452 | 1.452 | 1.418 | 1.418 | 8,481 | -0.02(-1.36%) |
Jan 27, 2017 | 1.401 | 1.461 | 1.401 | 1.438 | 8,351 | +0.05(+3.25%) |
Jan 26, 2017 | 1.418 | 1.494 | 1.392 | 1.392 | 15,441 | -0.03(-2.40%) |
Jan 25, 2017 | 1.444 | 1.514 | 1.418 | 1.427 | 53,529 | -0.02(-1.19%) |
Jan 24, 2017 | 1.444 | 1.444 | 1.401 | 1.444 | 22,245 | +0.00(+0.30%) |
Jan 23, 2017 | 1.401 | 1.452 | 1.401 | 1.439 | 15,507 | +0.06(+4.69%) |
Jan 20, 2017 | 1.375 | 1.401 | 1.341 | 1.375 | 22,935 | -0.03(-1.84%) |
Jan 19, 2017 | 1.461 | 1.461 | 1.349 | 1.401 | 43,273 | -0.03(-2.40%) |
Jan 18, 2017 | 1.315 | 1.530 | 1.253 | 1.435 | 174,389 | +0.13(+9.86%) |
Jan 17, 2017 | 1.315 | 1.315 | 1.300 | 1.306 | 59,523 | -0.02(-1.29%) |
Jan 13, 2017 | 1.323 | 1.323 | 1.323 | 0 | -0.03(-1.91%) | |
Jan 12, 2017 | 1.315 | 1.366 | 1.306 | 1.349 | 19,057 | +0.04(+3.30%) |
Jan 11, 2017 | 1.304 | 1.330 | 1.301 | 1.306 | 73,461 | +0.01(+0.82%) |
Jan 10, 2017 | 1.287 | 1.296 | 1.270 | 1.296 | 16,459 | +0.01(+0.67%) |
Jan 09, 2017 | 1.261 | 1.313 | 1.241 | 1.287 | 50,853 | +0.03(+2.04%) |
Jan 06, 2017 | 1.261 | 1.317 | 1.244 | 1.261 | 33,550 | +0.00(+0.00%) |
Jan 05, 2017 | 1.201 | 1.261 | 1.201 | 1.261 | 61,493 | +0.07(+5.76%) |
Jan 04, 2017 | 1.197 | 1.261 | 1.193 | 1.193 | 40,205 | -0.05(-4.14%) |
Jan 03, 2017 | 1.201 | 1.244 | 1.201 | 1.244 | 11,814 | +0.08(+6.62%) |
Dec 30, 2016 | 1.167 | 1.167 | 1.167 | 0 | +0.03(+2.25%) | |
Dec 29, 2016 | 1.090 | 1.150 | 1.081 | 1.141 | 54,742 | +0.07(+6.40%) |
Dec 28, 2016 | 1.133 | 1.156 | 1.072 | 1.072 | 115,895 | -0.06(-5.52%) |
Dec 27, 2016 | 1.175 | 1.175 | 1.098 | 1.135 | 48,295 | -0.03(-2.72%) |
Dec 23, 2016 | 1.167 | 1.167 | 1.167 | 0 | +0.04(+3.82%) | |
Dec 22, 2016 | 1.184 | 1.193 | 1.124 | 1.124 | 8,811 | -0.03(-2.96%) |
Dec 21, 2016 | 1.150 | 1.218 | 1.115 | 1.158 | 18,115 | +0.00(+0.00%) |
Dec 20, 2016 | 1.244 | 1.270 | 1.141 | 1.158 | 87,714 | -0.04(-3.57%) |
Dec 19, 2016 | 1.193 | 1.261 | 1.167 | 1.201 | 24,779 | +0.03(+2.19%) |
Dec 16, 2016 | 1.227 | 1.287 | 1.175 | 1.175 | 120,295 | -0.09(-6.80%) |
Dec 15, 2016 | 1.201 | 1.261 | 1.158 | 1.261 | 50,326 | +0.05(+4.26%) |
Dec 14, 2016 | 1.278 | 1.278 | 1.210 | 1.210 | 22,464 | -0.05(-4.08%) |
Dec 13, 2016 | 1.253 | 1.261 | 1.219 | 1.261 | 13,414 | +0.03(+2.80%) |
Dec 12, 2016 | 1.244 | 1.313 | 1.210 | 1.227 | 48,978 | -0.03(-2.05%) |
Dec 09, 2016 | 1.326 | 1.338 | 1.218 | 1.253 | 120,743 | -0.03(-2.67%) |
Dec 08, 2016 | 1.261 | 1.321 | 1.227 | 1.287 | 27,733 | +0.03(+2.21%) |
Dec 07, 2016 | 1.242 | 1.268 | 1.242 | 1.259 | 31,157 | +0.01(+0.69%) |
Dec 06, 2016 | 1.244 | 1.282 | 1.244 | 1.251 | 11,141 | -0.01(-0.68%) |
Dec 05, 2016 | 1.225 | 1.280 | 1.225 | 1.259 | 17,805 | +0.06(+5.27%) |
Dec 02, 2016 | 1.182 | 1.251 | 1.182 | 1.196 | 37,151 | +0.01(+1.19%) |
Dec 01, 2016 | 1.251 | 1.276 | 1.182 | 1.182 | 49,590 | -0.05(-4.17%) |
Nov 30, 2016 | 1.268 | 1.285 | 1.233 | 1.233 | 24,097 | -0.03(-2.04%) |
Nov 29, 2016 | 1.291 | 1.345 | 1.242 | 1.259 | 118,295 | +0.02(+1.38%) |
Nov 28, 2016 | 1.242 | 1.345 | 1.242 | 1.242 | 114,628 | -0.02(-1.36%) |
Nov 25, 2016 | 1.259 | 1.319 | 1.216 | 1.259 | 35,563 | +0.03(+2.08%) |
Nov 23, 2016 | 1.233 | 1.233 | 1.233 | 0 | -0.09(-6.49%) | |
Nov 22, 2016 | 1.310 | 1.319 | 1.285 | 1.319 | 18,625 | +0.01(+0.65%) |
Nov 21, 2016 | 1.328 | 1.336 | 1.268 | 1.310 | 34,983 | +0.00(+0.00%) |
Nov 18, 2016 | 1.328 | 1.379 | 1.253 | 1.310 | 188,202 | -0.04(-3.16%) |
Nov 17, 2016 | 1.379 | 1.439 | 1.293 | 1.353 | 145,783 | -0.04(-2.73%) |
Nov 16, 2016 | 1.405 | 1.422 | 1.319 | 1.391 | 7,027 | +0.03(+2.16%) |
Nov 15, 2016 | 1.448 | 1.448 | 1.362 | 1.362 | 13,607 | -0.03(-1.85%) |
Nov 14, 2016 | 1.328 | 1.507 | 1.285 | 1.388 | 305,516 | +0.08(+5.88%) |
Nov 11, 2016 | 1.319 | 1.336 | 1.216 | 1.310 | 123,051 | -0.03(-1.92%) |
Nov 10, 2016 | 1.370 | 1.370 | 1.285 | 1.336 | 65,511 | +0.01(+0.64%) |
Nov 09, 2016 | 1.291 | 1.336 | 1.291 | 1.328 | 45,329 | +0.06(+4.91%) |
Nov 08, 2016 | 1.283 | 1.283 | 1.248 | 1.266 | 7,027 | +0.02(+1.37%) |
Nov 07, 2016 | 1.283 | 1.308 | 1.206 | 1.248 | 38,541 | +0.03(+2.82%) |
Nov 04, 2016 | 1.240 | 1.289 | 1.214 | 1.214 | 6,144 | -0.03(-2.74%) |
Nov 03, 2016 | 1.325 | 1.325 | 1.248 | 1.248 | 29,257 | -0.04(-3.31%) |
Nov 02, 2016 | 1.300 | 1.334 | 1.291 | 1.291 | 39,535 | -0.02(-1.88%) |