Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.300 | 1.343 | 1.260 | 1.280 | 22,232 | -0.02(-1.54%) |
Jan 30, 2017 | 1.370 | 1.370 | 1.300 | 1.300 | 24,204 | -0.07(-5.11%) |
Jan 27, 2017 | 1.440 | 1.440 | 1.370 | 1.370 | 8,565 | -0.04(-2.76%) |
Jan 26, 2017 | 1.430 | 1.430 | 1.385 | 1.409 | 2,150 | +0.03(+2.47%) |
Jan 25, 2017 | 1.420 | 1.420 | 1.330 | 1.375 | 19,780 | -0.01(-1.08%) |
Jan 24, 2017 | 1.330 | 1.420 | 1.290 | 1.390 | 21,683 | +0.05(+3.73%) |
Jan 23, 2017 | 1.330 | 1.350 | 1.314 | 1.340 | 21,001 | +0.01(+0.75%) |
Jan 20, 2017 | 1.330 | 1.380 | 1.320 | 1.330 | 54,024 | -0.01(-0.75%) |
Jan 19, 2017 | 1.338 | 1.380 | 1.330 | 1.340 | 30,173 | -0.02(-1.47%) |
Jan 18, 2017 | 1.350 | 1.370 | 1.330 | 1.360 | 9,027 | +0.01(+0.74%) |
Jan 17, 2017 | 1.330 | 1.450 | 1.320 | 1.350 | 53,982 | +0.01(+0.75%) |
Jan 13, 2017 | 1.340 | 1.340 | 1.340 | 0 | +0.04(+3.08%) | |
Jan 12, 2017 | 1.340 | 1.440 | 1.210 | 1.300 | 100,157 | +0.03(+2.36%) |
Jan 11, 2017 | 1.340 | 1.340 | 1.230 | 1.270 | 12,120 | -0.01(-0.78%) |
Jan 10, 2017 | 1.269 | 1.290 | 1.235 | 1.280 | 29,093 | +0.01(+0.79%) |
Jan 09, 2017 | 1.300 | 1.307 | 1.259 | 1.270 | 8,933 | -0.05(-3.79%) |
Jan 06, 2017 | 1.305 | 1.330 | 1.280 | 1.320 | 16,882 | +0.03(+2.33%) |
Jan 05, 2017 | 1.226 | 1.460 | 1.200 | 1.290 | 87,279 | +0.07(+5.74%) |
Jan 04, 2017 | 1.260 | 1.260 | 1.150 | 1.220 | 15,406 | -0.06(-4.69%) |
Jan 03, 2017 | 1.370 | 1.370 | 1.260 | 1.280 | 35,419 | -0.05(-3.76%) |
Dec 30, 2016 | 1.330 | 1.330 | 1.330 | 0 | -0.01(-0.75%) | |
Dec 29, 2016 | 1.400 | 1.425 | 1.330 | 1.340 | 59,974 | +0.02(+1.52%) |
Dec 28, 2016 | 1.580 | 1.770 | 1.320 | 1.320 | 978,060 | +0.15(+12.82%) |
Dec 27, 2016 | 1.220 | 1.230 | 1.140 | 1.170 | 27,540 | -0.08(-6.40%) |
Dec 23, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
Dec 22, 2016 | 1.260 | 1.330 | 1.200 | 1.270 | 9,918 | +0.01(+0.79%) |
Dec 21, 2016 | 1.300 | 1.310 | 1.260 | 1.260 | 12,375 | -0.03(-2.63%) |
Dec 20, 2016 | 1.300 | 1.330 | 1.280 | 1.294 | 7,803 | -0.01(-0.46%) |
Dec 19, 2016 | 1.310 | 1.330 | 1.300 | 1.300 | 20,682 | -0.03(-2.26%) |
Dec 16, 2016 | 1.350 | 1.350 | 1.300 | 1.330 | 26,493 | -0.02(-1.48%) |
Dec 15, 2016 | 1.360 | 1.360 | 1.320 | 1.350 | 8,854 | +0.00(+0.00%) |
Dec 14, 2016 | 1.280 | 1.440 | 1.280 | 1.350 | 30,852 | +0.08(+6.30%) |
Dec 13, 2016 | 1.280 | 1.300 | 1.260 | 1.270 | 4,572 | -0.01(-0.78%) |
Dec 12, 2016 | 1.330 | 1.330 | 1.270 | 1.280 | 6,655 | +0.03(+2.40%) |
Dec 09, 2016 | 1.350 | 1.350 | 1.200 | 1.250 | 43,860 | -0.04(-3.10%) |
Dec 08, 2016 | 1.260 | 1.300 | 1.260 | 1.290 | 15,658 | +0.01(+0.78%) |
Dec 07, 2016 | 1.227 | 1.280 | 1.227 | 1.280 | 2,196 | +0.04(+3.23%) |
Dec 06, 2016 | 1.240 | 1.283 | 1.240 | 1.240 | 5,682 | -0.02(-1.59%) |
Dec 05, 2016 | 1.310 | 1.320 | 1.260 | 1.260 | 60,294 | -0.07(-5.26%) |
Dec 02, 2016 | 1.339 | 1.362 | 1.330 | 1.330 | 1,805 | +0.02(+1.53%) |
Dec 01, 2016 | 1.370 | 1.370 | 1.300 | 1.310 | 4,341 | -0.10(-7.09%) |
Nov 30, 2016 | 1.370 | 1.460 | 1.320 | 1.410 | 3,865 | +0.06(+4.44%) |
Nov 29, 2016 | 1.380 | 1.389 | 1.350 | 1.350 | 1,623 | -0.03(-2.40%) |
Nov 28, 2016 | 1.350 | 1.400 | 1.350 | 1.383 | 22,997 | +0.03(+2.46%) |
Nov 25, 2016 | 1.311 | 1.350 | 1.311 | 1.350 | 511 | +0.00(+0.00%) |
Nov 23, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.69%) | |
Nov 22, 2016 | 1.378 | 1.378 | 1.280 | 1.341 | 11,459 | -0.04(-2.85%) |
Nov 21, 2016 | 1.380 | 1.380 | 1.150 | 1.380 | 70,624 | -0.03(-2.06%) |
Nov 18, 2016 | 1.390 | 1.410 | 1.339 | 1.409 | 18,367 | +0.03(+2.11%) |
Nov 17, 2016 | 1.330 | 1.410 | 1.330 | 1.380 | 6,324 | +0.02(+1.57%) |
Nov 16, 2016 | 1.410 | 1.410 | 1.212 | 1.359 | 2,262 | -0.09(-6.30%) |
Nov 15, 2016 | 1.460 | 1.460 | 1.450 | 1.450 | 951 | +0.01(+0.69%) |
Nov 14, 2016 | 1.500 | 1.500 | 1.440 | 1.440 | 16,629 | -0.04(-2.63%) |
Nov 11, 2016 | 1.500 | 1.500 | 1.440 | 1.479 | 19,583 | -0.02(-1.41%) |
Nov 10, 2016 | 1.500 | 1.680 | 1.490 | 1.500 | 53,946 | -0.09(-5.65%) |
Nov 09, 2016 | 1.540 | 1.690 | 1.490 | 1.590 | 61,220 | +0.04(+2.58%) |
Nov 08, 2016 | 1.569 | 1.630 | 1.360 | 1.550 | 103,640 | -0.08(-4.91%) |
Nov 07, 2016 | 1.530 | 1.640 | 1.530 | 1.630 | 11,213 | +0.09(+5.84%) |
Nov 04, 2016 | 1.539 | 1.540 | 1.530 | 1.540 | 11,888 | -0.00(-0.01%) |
Nov 03, 2016 | 1.680 | 1.680 | 1.520 | 1.540 | 6,083 | -0.14(-8.33%) |
Nov 02, 2016 | 1.710 | 1.710 | 1.680 | 1.680 | 5,231 | -0.04(-2.33%) |