Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.45%) | |
Dec 29, 2016 | 1.080 | 1.120 | 1.020 | 1.065 | 65,939 | -0.02(-2.16%) |
Dec 28, 2016 | 1.078 | 1.149 | 1.050 | 1.089 | 44,629 | +0.03(+2.71%) |
Dec 27, 2016 | 1.060 | 1.083 | 1.020 | 1.060 | 60,577 | +0.05(+4.95%) |
Dec 23, 2016 | 1.010 | 1.010 | 1.010 | 0 | -0.09(-8.18%) | |
Dec 22, 2016 | 1.083 | 1.140 | 1.060 | 1.100 | 56,435 | +0.04(+3.77%) |
Dec 21, 2016 | 1.090 | 1.090 | 1.060 | 1.060 | 34,774 | -0.01(-0.93%) |
Dec 20, 2016 | 1.062 | 1.087 | 1.060 | 1.070 | 31,512 | -0.00(-0.47%) |
Dec 19, 2016 | 1.120 | 1.120 | 1.060 | 1.075 | 25,345 | +0.01(+1.42%) |
Dec 16, 2016 | 1.075 | 1.150 | 1.060 | 1.060 | 66,505 | -0.01(-0.93%) |
Dec 15, 2016 | 1.070 | 1.070 | 1.060 | 1.070 | 10,167 | +0.01(+0.94%) |
Dec 14, 2016 | 1.110 | 1.110 | 1.060 | 1.060 | 19,646 | -0.02(-1.85%) |
Dec 13, 2016 | 1.044 | 1.090 | 1.040 | 1.080 | 37,314 | +0.02(+1.89%) |
Dec 12, 2016 | 1.110 | 1.110 | 1.060 | 1.060 | 29,331 | +0.00(+0.00%) |
Dec 09, 2016 | 1.140 | 1.190 | 1.050 | 1.060 | 99,388 | +0.00(+0.00%) |
Dec 08, 2016 | 1.150 | 1.150 | 1.060 | 1.060 | 31,092 | -0.00(-0.01%) |
Dec 07, 2016 | 1.080 | 1.110 | 1.030 | 1.060 | 35,131 | -0.01(-0.93%) |
Dec 06, 2016 | 1.088 | 1.140 | 1.051 | 1.070 | 29,272 | -0.02(-1.64%) |
Dec 05, 2016 | 1.150 | 1.160 | 1.050 | 1.088 | 43,708 | -0.02(-2.00%) |
Dec 02, 2016 | 1.124 | 1.140 | 1.110 | 1.110 | 41,367 | -0.02(-1.68%) |
Dec 01, 2016 | 1.120 | 1.167 | 1.120 | 1.129 | 42,222 | -0.01(-0.96%) |
Nov 30, 2016 | 1.150 | 1.220 | 1.120 | 1.140 | 68,819 | -0.01(-0.87%) |
Nov 29, 2016 | 1.158 | 1.290 | 1.110 | 1.150 | 174,357 | +0.01(+0.90%) |
Nov 28, 2016 | 1.260 | 1.260 | 1.100 | 1.140 | 33,198 | +0.01(+0.86%) |
Nov 25, 2016 | 1.160 | 1.190 | 1.130 | 1.130 | 18,591 | +0.02(+1.80%) |
Nov 23, 2016 | 1.110 | 1.110 | 1.110 | 0 | -0.07(-5.93%) | |
Nov 22, 2016 | 1.140 | 1.370 | 1.080 | 1.180 | 579,481 | +0.05(+4.42%) |
Nov 21, 2016 | 1.200 | 1.200 | 1.000 | 1.130 | 121,637 | -0.03(-2.59%) |
Nov 18, 2016 | 1.220 | 1.270 | 1.150 | 1.160 | 90,561 | -0.06(-4.92%) |
Nov 17, 2016 | 1.320 | 1.320 | 1.220 | 1.220 | 71,497 | -0.09(-6.87%) |
Nov 16, 2016 | 1.250 | 1.459 | 1.250 | 1.310 | 185,661 | -0.12(-8.39%) |
Nov 15, 2016 | 1.610 | 1.760 | 1.330 | 1.430 | 534,309 | -0.00(-0.24%) |
Nov 14, 2016 | 1.330 | 1.480 | 1.310 | 1.433 | 136,789 | +0.12(+9.42%) |
Nov 11, 2016 | 1.330 | 1.360 | 1.320 | 1.310 | 18,481 | +0.02(+1.55%) |
Nov 10, 2016 | 1.500 | 1.500 | 1.390 | 1.290 | 30,303 | -0.10(-7.41%) |
Nov 09, 2016 | 1.300 | 1.440 | 1.220 | 1.393 | 67,532 | +0.08(+6.35%) |
Nov 08, 2016 | 1.270 | 1.337 | 1.230 | 1.310 | 33,159 | +0.10(+8.26%) |
Nov 07, 2016 | 1.260 | 1.340 | 1.200 | 1.210 | 68,146 | -0.02(-1.63%) |
Nov 04, 2016 | 1.190 | 1.250 | 1.170 | 1.230 | 20,398 | -0.01(-0.81%) |
Nov 03, 2016 | 1.250 | 1.250 | 1.230 | 1.240 | 49,661 | +0.01(+0.81%) |
Nov 02, 2016 | 1.330 | 1.370 | 1.230 | 1.230 | 39,967 | -0.12(-8.89%) |
Nov 01, 2016 | 1.350 | 1.434 | 1.320 | 1.350 | 60,972 | -0.02(-1.46%) |
Oct 31, 2016 | 1.490 | 1.490 | 1.350 | 1.370 | 46,372 | -0.11(-7.33%) |
Oct 28, 2016 | 1.380 | 1.700 | 1.380 | 1.478 | 96,003 | +0.16(+12.00%) |
Oct 27, 2016 | 1.370 | 1.430 | 1.300 | 1.320 | 73,260 | -0.17(-11.41%) |
Oct 26, 2016 | 1.600 | 1.600 | 1.400 | 1.490 | 239,184 | -0.18(-10.78%) |
Oct 25, 2016 | 1.590 | 2.200 | 1.590 | 1.670 | 1,684,036 | +0.24(+16.79%) |
Oct 24, 2016 | 1.160 | 1.580 | 1.160 | 1.430 | 416,887 | +0.26(+22.37%) |
Oct 21, 2016 | 1.280 | 1.360 | 1.100 | 1.169 | 157,629 | -0.18(-13.44%) |
Oct 20, 2016 | 1.320 | 1.397 | 1.310 | 1.350 | 21,984 | +0.04(+3.05%) |
Oct 19, 2016 | 1.440 | 1.480 | 1.198 | 1.310 | 93,482 | -0.19(-12.67%) |
Oct 18, 2016 | 1.520 | 1.530 | 1.462 | 1.500 | 18,522 | +0.05(+3.46%) |
Oct 17, 2016 | 1.530 | 1.540 | 1.430 | 1.450 | 35,984 | -0.15(-9.38%) |
Oct 14, 2016 | 1.590 | 1.616 | 1.590 | 1.600 | 9,795 | +0.01(+0.62%) |
Oct 13, 2016 | 1.655 | 1.663 | 1.570 | 1.590 | 25,039 | -0.05(-3.05%) |
Oct 12, 2016 | 1.620 | 1.650 | 1.570 | 1.640 | 21,584 | +0.00(+0.00%) |
Oct 11, 2016 | 1.560 | 1.660 | 1.560 | 1.640 | 54,553 | +0.07(+4.46%) |
Oct 10, 2016 | 1.700 | 1.720 | 1.515 | 1.570 | 35,756 | -0.13(-7.65%) |
Oct 07, 2016 | 1.750 | 1.800 | 1.380 | 1.700 | 206,765 | -0.06(-3.41%) |
Oct 06, 2016 | 1.790 | 1.826 | 1.760 | 1.760 | 28,628 | -0.08(-4.61%) |
Oct 05, 2016 | 1.880 | 1.880 | 1.796 | 1.845 | 47,498 | -0.02(-0.81%) |
Oct 04, 2016 | 1.890 | 1.890 | 1.790 | 1.860 | 40,301 | +0.02(+1.09%) |