Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.574 | 1.593 | 1.574 | 1.593 | 58,951 | +0.02(+1.21%) |
Jan 30, 2017 | 1.583 | 1.602 | 1.574 | 1.574 | 41,720 | -0.02(-1.20%) |
Jan 27, 2017 | 1.583 | 1.622 | 1.574 | 1.593 | 42,469 | +0.00(+0.00%) |
Jan 26, 2017 | 1.583 | 1.622 | 1.583 | 1.593 | 38,209 | +0.01(+0.60%) |
Jan 25, 2017 | 1.602 | 1.622 | 1.583 | 1.583 | 93,213 | -0.02(-1.19%) |
Jan 24, 2017 | 1.583 | 1.602 | 1.574 | 1.602 | 30,762 | +0.01(+0.60%) |
Jan 23, 2017 | 1.574 | 1.602 | 1.574 | 1.593 | 57,569 | +0.01(+0.60%) |
Jan 20, 2017 | 1.583 | 1.593 | 1.583 | 1.583 | 30,462 | +0.00(+0.00%) |
Jan 19, 2017 | 1.583 | 1.602 | 1.583 | 1.583 | 34,695 | +0.00(+0.07%) |
Jan 18, 2017 | 1.593 | 1.602 | 1.574 | 1.582 | 27,812 | +0.01(+0.54%) |
Jan 17, 2017 | 1.602 | 1.622 | 1.574 | 1.574 | 68,158 | -0.01(-0.60%) |
Jan 13, 2017 | 1.583 | 1.583 | 1.583 | 0 | -0.02(-1.19%) | |
Jan 12, 2017 | 1.641 | 1.650 | 1.583 | 1.602 | 74,921 | -0.04(-2.61%) |
Jan 11, 2017 | 1.641 | 1.669 | 1.631 | 1.645 | 92,944 | +0.01(+0.88%) |
Jan 10, 2017 | 1.631 | 1.641 | 1.631 | 1.631 | 76,646 | +0.01(+0.59%) |
Jan 09, 2017 | 1.612 | 1.641 | 1.602 | 1.622 | 100,630 | +0.01(+0.59%) |
Jan 06, 2017 | 1.574 | 1.612 | 1.574 | 1.612 | 97,220 | +0.04(+2.42%) |
Jan 05, 2017 | 1.574 | 1.593 | 1.572 | 1.574 | 48,437 | +0.00(+0.00%) |
Jan 04, 2017 | 1.555 | 1.593 | 1.536 | 1.574 | 123,504 | +0.01(+0.61%) |
Jan 03, 2017 | 1.545 | 1.574 | 1.545 | 1.564 | 44,974 | +0.00(+0.00%) |
Dec 30, 2016 | 1.564 | 1.564 | 1.564 | 0 | -0.01(-0.61%) | |
Dec 29, 2016 | 1.545 | 1.583 | 1.545 | 1.574 | 105,806 | +0.00(+0.00%) |
Dec 28, 2016 | 1.555 | 1.583 | 1.526 | 1.574 | 206,653 | +0.03(+1.85%) |
Dec 27, 2016 | 1.536 | 1.583 | 1.517 | 1.545 | 168,578 | -0.02(-1.22%) |
Dec 23, 2016 | 1.564 | 1.564 | 1.564 | 0 | +0.03(+1.86%) | |
Dec 22, 2016 | 1.545 | 1.564 | 1.526 | 1.536 | 27,505 | -0.03(-1.82%) |
Dec 21, 2016 | 1.545 | 1.583 | 1.526 | 1.564 | 108,323 | +0.01(+0.61%) |
Dec 20, 2016 | 1.517 | 1.579 | 1.498 | 1.555 | 143,429 | +0.03(+1.88%) |
Dec 19, 2016 | 1.536 | 1.555 | 1.508 | 1.526 | 84,285 | +0.00(+0.00%) |
Dec 16, 2016 | 1.536 | 1.555 | 1.507 | 1.526 | 80,492 | -0.01(-0.62%) |
Dec 15, 2016 | 1.517 | 1.536 | 1.478 | 1.536 | 69,544 | +0.00(+0.00%) |
Dec 14, 2016 | 1.526 | 1.555 | 1.507 | 1.536 | 82,736 | -0.02(-1.23%) |
Dec 13, 2016 | 1.526 | 1.573 | 1.526 | 1.555 | 115,294 | +0.02(+1.24%) |
Dec 12, 2016 | 1.545 | 1.545 | 1.526 | 1.536 | 54,786 | +0.00(+0.00%) |
Dec 09, 2016 | 1.498 | 1.536 | 1.479 | 1.536 | 239,694 | +0.03(+1.90%) |
Dec 08, 2016 | 1.469 | 1.526 | 1.469 | 1.507 | 158,438 | +0.03(+1.94%) |
Dec 07, 2016 | 1.478 | 1.526 | 1.459 | 1.478 | 175,500 | +0.00(+0.00%) |
Dec 06, 2016 | 1.431 | 1.526 | 1.431 | 1.478 | 190,176 | +0.04(+2.65%) |
Dec 05, 2016 | 1.498 | 1.507 | 1.431 | 1.440 | 137,542 | -0.06(-3.82%) |
Dec 02, 2016 | 1.469 | 1.498 | 1.469 | 1.498 | 81,290 | +0.02(+1.29%) |
Dec 01, 2016 | 1.459 | 1.526 | 1.450 | 1.478 | 144,952 | +0.03(+1.97%) |
Nov 30, 2016 | 1.450 | 1.492 | 1.450 | 1.450 | 98,525 | -0.03(-1.94%) |
Nov 29, 2016 | 1.459 | 1.517 | 1.447 | 1.478 | 60,344 | +0.00(+0.00%) |
Nov 28, 2016 | 1.526 | 1.526 | 1.431 | 1.478 | 142,970 | -0.04(-2.52%) |
Nov 25, 2016 | 1.478 | 1.526 | 1.478 | 1.517 | 18,916 | +0.03(+1.92%) |
Nov 23, 2016 | 1.488 | 1.488 | 1.488 | 0 | -0.04(-2.50%) | |
Nov 22, 2016 | 1.498 | 1.526 | 1.498 | 1.526 | 56,305 | +0.03(+1.91%) |
Nov 21, 2016 | 1.507 | 1.555 | 1.488 | 1.498 | 118,886 | -0.01(-0.63%) |
Nov 18, 2016 | 1.555 | 1.583 | 1.507 | 1.507 | 44,118 | -0.07(-4.24%) |
Nov 17, 2016 | 1.583 | 1.612 | 1.538 | 1.574 | 82,526 | -0.02(-1.20%) |
Nov 16, 2016 | 1.602 | 1.622 | 1.593 | 1.593 | 23,247 | -0.01(-0.60%) |
Nov 15, 2016 | 1.593 | 1.622 | 1.574 | 1.602 | 58,455 | -0.01(-0.59%) |
Nov 14, 2016 | 1.622 | 1.631 | 1.583 | 1.612 | 62,723 | +0.00(+0.00%) |
Nov 11, 2016 | 1.546 | 1.622 | 1.546 | 1.612 | 47,045 | +0.03(+1.81%) |
Nov 10, 2016 | 1.545 | 1.583 | 1.545 | 1.583 | 46,148 | +0.04(+2.47%) |
Nov 09, 2016 | 1.526 | 1.574 | 1.526 | 1.545 | 129,318 | -0.03(-1.82%) |
Nov 08, 2016 | 1.517 | 1.583 | 1.517 | 1.574 | 26,020 | +0.05(+3.13%) |
Nov 07, 2016 | 1.507 | 1.574 | 1.478 | 1.526 | 134,225 | +0.01(+0.63%) |
Nov 04, 2016 | 1.593 | 1.631 | 1.488 | 1.517 | 114,694 | -0.10(-6.47%) |
Nov 03, 2016 | 1.574 | 1.641 | 1.555 | 1.622 | 168,766 | +0.07(+4.29%) |
Nov 02, 2016 | 1.450 | 1.574 | 1.440 | 1.555 | 86,076 | +0.12(+8.67%) |