Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.360 | 1.490 | 1.360 | 1.416 | 23,432 | +0.05(+3.34%) |
Jan 30, 2017 | 1.360 | 1.367 | 1.340 | 1.370 | 23,782 | -0.03(-2.37%) |
Jan 27, 2017 | 1.451 | 1.451 | 1.380 | 1.403 | 14,371 | -0.05(-3.23%) |
Jan 26, 2017 | 1.450 | 1.500 | 1.380 | 1.450 | 48,901 | -0.03(-2.03%) |
Jan 25, 2017 | 1.420 | 1.730 | 1.420 | 1.480 | 97,217 | +0.09(+6.47%) |
Jan 24, 2017 | 1.360 | 1.450 | 1.330 | 1.390 | 82,357 | +0.03(+2.21%) |
Jan 23, 2017 | 1.360 | 1.410 | 1.360 | 1.360 | 9,111 | -0.02(-1.45%) |
Jan 20, 2017 | 1.330 | 1.430 | 1.330 | 1.380 | 5,582 | +0.05(+3.76%) |
Jan 19, 2017 | 1.400 | 1.440 | 1.330 | 1.330 | 22,087 | -0.11(-7.57%) |
Jan 18, 2017 | 1.450 | 1.450 | 1.350 | 1.439 | 4,942 | +0.05(+3.53%) |
Jan 17, 2017 | 1.380 | 1.410 | 1.320 | 1.390 | 45,472 | +0.02(+1.46%) |
Jan 13, 2017 | 1.370 | 1.370 | 1.370 | 0 | +0.06(+4.58%) | |
Jan 12, 2017 | 1.330 | 1.450 | 1.300 | 1.310 | 85,563 | -0.06(-4.38%) |
Jan 11, 2017 | 1.300 | 1.390 | 1.270 | 1.370 | 91,966 | +0.03(+2.24%) |
Jan 10, 2017 | 1.430 | 1.430 | 1.250 | 1.340 | 19,650 | -0.11(-7.59%) |
Jan 09, 2017 | 1.380 | 1.450 | 1.352 | 1.450 | 139,103 | +0.10(+7.81%) |
Jan 06, 2017 | 1.300 | 1.350 | 1.260 | 1.345 | 74,318 | +0.05(+4.26%) |
Jan 05, 2017 | 1.270 | 1.300 | 1.250 | 1.290 | 80,316 | +0.00(+0.37%) |
Jan 04, 2017 | 1.230 | 1.370 | 1.220 | 1.285 | 144,909 | +0.08(+6.21%) |
Jan 03, 2017 | 1.250 | 1.330 | 1.205 | 1.210 | 113,598 | +0.08(+6.82%) |
Dec 30, 2016 | 1.133 | 1.133 | 1.133 | 0 | -0.05(-4.45%) | |
Dec 29, 2016 | 1.155 | 1.200 | 1.100 | 1.185 | 23,165 | -0.03(-2.43%) |
Dec 28, 2016 | 1.150 | 1.300 | 1.120 | 1.215 | 111,234 | +0.07(+5.65%) |
Dec 27, 2016 | 1.170 | 1.170 | 1.070 | 1.150 | 75,312 | -0.02(-1.71%) |
Dec 23, 2016 | 1.170 | 1.170 | 1.170 | 0 | -0.01(-0.85%) | |
Dec 22, 2016 | 1.150 | 1.180 | 1.150 | 1.180 | 7,197 | +0.03(+2.32%) |
Dec 21, 2016 | 1.190 | 1.205 | 1.150 | 1.153 | 25,509 | -0.05(-3.90%) |
Dec 20, 2016 | 1.180 | 1.200 | 1.180 | 1.200 | 10,348 | +0.05(+4.35%) |
Dec 19, 2016 | 1.200 | 1.220 | 1.150 | 1.150 | 31,811 | -0.01(-0.86%) |
Dec 16, 2016 | 1.200 | 1.230 | 1.150 | 1.160 | 58,030 | -0.02(-1.69%) |
Dec 15, 2016 | 1.240 | 1.430 | 1.150 | 1.180 | 121,886 | -0.05(-3.79%) |
Dec 14, 2016 | 1.230 | 1.230 | 1.220 | 1.226 | 15,169 | -0.00(-0.12%) |
Dec 13, 2016 | 1.222 | 1.250 | 1.222 | 1.228 | 3,056 | +0.01(+0.66%) |
Dec 12, 2016 | 1.247 | 1.275 | 1.220 | 1.220 | 31,539 | -0.04(-3.17%) |
Dec 09, 2016 | 1.225 | 1.280 | 1.225 | 1.260 | 10,405 | +0.02(+1.61%) |
Dec 08, 2016 | 1.216 | 1.280 | 1.216 | 1.240 | 10,996 | +0.01(+0.82%) |
Dec 07, 2016 | 1.290 | 1.292 | 1.220 | 1.230 | 50,265 | -0.04(-3.16%) |
Dec 06, 2016 | 1.293 | 1.310 | 1.270 | 1.270 | 12,588 | -0.03(-2.31%) |
Dec 05, 2016 | 1.290 | 1.300 | 1.290 | 1.300 | 17,351 | +0.00(+0.00%) |
Dec 02, 2016 | 1.280 | 1.300 | 1.280 | 1.300 | 5,370 | +0.01(+0.78%) |
Dec 01, 2016 | 1.300 | 1.300 | 1.290 | 1.290 | 3,623 | -0.02(-1.53%) |
Nov 30, 2016 | 1.330 | 1.350 | 1.270 | 1.310 | 43,724 | -0.01(-0.76%) |
Nov 29, 2016 | 1.250 | 1.360 | 1.250 | 1.320 | 11,115 | +0.05(+3.86%) |
Nov 28, 2016 | 1.278 | 1.280 | 1.260 | 1.271 | 9,570 | +0.01(+0.87%) |
Nov 25, 2016 | 1.220 | 1.329 | 1.220 | 1.260 | 18,791 | +0.04(+3.28%) |
Nov 23, 2016 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 1.210 | 1.220 | 1.130 | 1.220 | 30,570 | +0.02(+1.66%) |
Nov 21, 2016 | 1.200 | 1.230 | 1.200 | 1.200 | 8,001 | +0.00(+0.00%) |
Nov 18, 2016 | 1.200 | 1.220 | 1.147 | 1.200 | 30,340 | +0.00(+0.00%) |
Nov 17, 2016 | 1.190 | 1.250 | 1.150 | 1.200 | 52,615 | -0.02(-1.64%) |
Nov 16, 2016 | 1.250 | 1.252 | 1.140 | 1.220 | 38,722 | -0.02(-1.61%) |
Nov 15, 2016 | 1.240 | 1.250 | 1.160 | 1.240 | 45,075 | +0.02(+1.64%) |
Nov 14, 2016 | 1.101 | 1.270 | 1.101 | 1.220 | 18,842 | +0.07(+6.09%) |
Nov 11, 2016 | 1.150 | 1.330 | 1.090 | 1.150 | 36,886 | +0.00(+0.05%) |
Nov 10, 2016 | 1.337 | 1.350 | 1.090 | 1.149 | 84,101 | -0.06(-5.01%) |
Nov 09, 2016 | 1.270 | 1.330 | 1.170 | 1.210 | 95,809 | -0.06(-4.72%) |
Nov 08, 2016 | 1.280 | 1.360 | 1.200 | 1.270 | 162,222 | +0.01(+0.79%) |
Nov 07, 2016 | 1.508 | 1.519 | 1.170 | 1.260 | 251,984 | -0.12(-8.70%) |
Nov 04, 2016 | 1.480 | 1.528 | 1.370 | 1.380 | 54,037 | -0.08(-5.48%) |
Nov 03, 2016 | 1.700 | 1.710 | 1.420 | 1.460 | 113,440 | -0.19(-11.52%) |
Nov 02, 2016 | 1.630 | 1.670 | 1.620 | 1.650 | 63,467 | -0.05(-2.94%) |