Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.390 | 1.410 | 1.390 | 1.390 | 113,100 | -0.02(-1.42%) |
Jan 30, 2017 | 1.400 | 1.420 | 1.390 | 1.410 | 63,478 | +0.01(+0.71%) |
Jan 27, 2017 | 1.400 | 1.410 | 1.370 | 1.400 | 32,290 | +0.02(+1.45%) |
Jan 26, 2017 | 1.400 | 1.420 | 1.370 | 1.380 | 178,675 | +0.00(+0.00%) |
Jan 25, 2017 | 1.400 | 1.410 | 1.370 | 1.380 | 116,462 | +0.00(+0.00%) |
Jan 24, 2017 | 1.430 | 1.440 | 1.370 | 1.380 | 93,543 | -0.03(-2.13%) |
Jan 23, 2017 | 1.380 | 1.440 | 1.380 | 1.410 | 254,453 | +0.03(+2.17%) |
Jan 20, 2017 | 1.370 | 1.460 | 1.370 | 1.380 | 146,148 | +0.01(+0.73%) |
Jan 19, 2017 | 1.440 | 1.460 | 1.370 | 1.370 | 65,872 | -0.05(-3.52%) |
Jan 18, 2017 | 1.460 | 1.470 | 1.420 | 1.420 | 167,700 | +0.02(+1.43%) |
Jan 17, 2017 | 1.490 | 1.490 | 1.390 | 1.400 | 222,121 | -0.09(-6.04%) |
Jan 16, 2017 | 1.450 | 1.520 | 1.430 | 1.490 | 204,542 | +0.04(+2.76%) |
Jan 13, 2017 | 1.360 | 1.480 | 1.360 | 1.450 | 250,775 | +0.09(+6.62%) |
Jan 12, 2017 | 1.370 | 1.400 | 1.320 | 1.360 | 219,289 | -0.01(-0.73%) |
Jan 11, 2017 | 1.360 | 1.370 | 1.330 | 1.370 | 43,750 | +0.01(+0.74%) |
Jan 10, 2017 | 1.330 | 1.370 | 1.300 | 1.360 | 128,186 | +0.06(+4.62%) |
Jan 09, 2017 | 1.360 | 1.360 | 1.300 | 1.300 | 90,470 | -0.06(-4.41%) |
Jan 06, 2017 | 1.380 | 1.380 | 1.360 | 1.360 | 48,850 | -0.03(-2.16%) |
Jan 05, 2017 | 1.400 | 1.400 | 1.370 | 1.390 | 113,127 | -0.01(-0.71%) |
Jan 04, 2017 | 1.370 | 1.410 | 1.360 | 1.400 | 164,325 | +0.06(+4.48%) |
Jan 03, 2017 | 1.360 | 1.380 | 1.330 | 1.340 | 91,903 | +0.02(+1.52%) |
Dec 30, 2016 | 1.320 | 1.320 | 1.320 | 0 | -0.07(-5.04%) | |
Dec 29, 2016 | 1.360 | 1.400 | 1.360 | 1.390 | 92,887 | +0.03(+2.21%) |
Dec 28, 2016 | 1.410 | 1.430 | 1.340 | 1.360 | 147,668 | -0.02(-1.45%) |
Dec 23, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.73%) | |
Dec 22, 2016 | 1.350 | 1.420 | 1.350 | 1.370 | 240,600 | +0.00(+0.00%) |
Dec 21, 2016 | 1.430 | 1.450 | 1.350 | 1.370 | 245,651 | -0.07(-4.86%) |
Dec 20, 2016 | 1.290 | 1.440 | 1.290 | 1.440 | 232,367 | +0.14(+10.77%) |
Dec 19, 2016 | 1.300 | 1.340 | 1.250 | 1.300 | 244,964 | +0.03(+2.36%) |
Dec 16, 2016 | 1.280 | 1.300 | 1.250 | 1.270 | 74,061 | -0.02(-1.55%) |
Dec 15, 2016 | 1.270 | 1.310 | 1.220 | 1.290 | 135,600 | -0.01(-0.77%) |
Dec 14, 2016 | 1.320 | 1.330 | 1.240 | 1.300 | 245,541 | -0.01(-0.76%) |
Dec 13, 2016 | 1.350 | 1.350 | 1.300 | 1.310 | 85,084 | -0.01(-0.76%) |
Dec 12, 2016 | 1.380 | 1.390 | 1.320 | 1.320 | 113,652 | -0.06(-4.35%) |
Dec 09, 2016 | 1.390 | 1.390 | 1.350 | 1.380 | 122,073 | -0.01(-0.72%) |
Dec 08, 2016 | 1.380 | 1.400 | 1.350 | 1.390 | 119,480 | +0.01(+0.72%) |
Dec 07, 2016 | 1.380 | 1.400 | 1.340 | 1.380 | 113,678 | +0.00(+0.00%) |
Dec 06, 2016 | 1.400 | 1.400 | 1.350 | 1.380 | 168,561 | -0.02(-1.43%) |
Dec 05, 2016 | 1.390 | 1.470 | 1.380 | 1.400 | 516,158 | +0.02(+1.45%) |
Dec 02, 2016 | 1.410 | 1.490 | 1.380 | 1.380 | 845,836 | -0.04(-2.82%) |
Dec 01, 2016 | 1.450 | 1.450 | 1.340 | 1.420 | 229,040 | +0.04(+2.90%) |
Nov 30, 2016 | 1.470 | 1.530 | 1.340 | 1.380 | 819,094 | -0.09(-6.12%) |
Nov 29, 2016 | 1.260 | 1.470 | 1.260 | 1.470 | 678,854 | +0.19(+14.84%) |
Nov 28, 2016 | 1.220 | 1.280 | 1.210 | 1.280 | 190,926 | +0.09(+7.56%) |
Nov 25, 2016 | 1.180 | 1.210 | 1.180 | 1.190 | 88,614 | +0.01(+0.85%) |
Nov 24, 2016 | 1.200 | 1.200 | 1.180 | 1.180 | 131,599 | -0.02(-1.67%) |
Nov 23, 2016 | 1.190 | 1.230 | 1.180 | 1.200 | 54,760 | +0.01(+0.84%) |
Nov 22, 2016 | 1.180 | 1.240 | 1.160 | 1.190 | 168,580 | +0.00(+0.00%) |
Nov 21, 2016 | 1.220 | 1.220 | 1.160 | 1.190 | 394,244 | -0.04(-3.25%) |
Nov 18, 2016 | 1.260 | 1.260 | 1.230 | 1.230 | 59,700 | -0.02(-1.60%) |
Nov 17, 2016 | 1.160 | 1.270 | 1.130 | 1.250 | 396,632 | +0.08(+6.84%) |
Nov 16, 2016 | 1.170 | 1.200 | 1.150 | 1.170 | 134,919 | -0.01(-0.85%) |
Nov 15, 2016 | 1.190 | 1.220 | 1.140 | 1.180 | 107,575 | +0.01(+0.85%) |
Nov 14, 2016 | 1.210 | 1.210 | 1.100 | 1.170 | 192,765 | -0.03(-2.50%) |
Nov 11, 2016 | 1.090 | 1.210 | 1.080 | 1.200 | 203,770 | +0.13(+12.15%) |
Nov 10, 2016 | 1.190 | 1.190 | 1.060 | 1.070 | 332,615 | -0.09(-7.76%) |
Nov 09, 2016 | 1.180 | 1.180 | 1.150 | 1.160 | 113,000 | -0.02(-1.69%) |
Nov 08, 2016 | 1.210 | 1.220 | 1.180 | 1.180 | 190,050 | -0.03(-2.48%) |
Nov 07, 2016 | 1.230 | 1.240 | 1.200 | 1.210 | 124,873 | -0.02(-1.63%) |
Nov 04, 2016 | 1.230 | 1.260 | 1.200 | 1.230 | 355,448 | -0.03(-2.38%) |
Nov 03, 2016 | 1.190 | 1.260 | 1.180 | 1.260 | 154,595 | +0.05(+4.13%) |
Nov 02, 2016 | 1.270 | 1.270 | 1.190 | 1.210 | 220,866 | -0.03(-2.42%) |