Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.270 | 1.280 | 1.250 | 1.260 | 33,247 | -0.01(-0.79%) |
Jan 30, 2017 | 1.280 | 1.280 | 1.250 | 1.270 | 34,871 | -0.01(-0.78%) |
Jan 27, 2017 | 1.260 | 1.280 | 1.260 | 1.280 | 71,399 | -0.01(-0.78%) |
Jan 26, 2017 | 1.250 | 1.290 | 1.250 | 1.290 | 66,366 | +0.04(+3.20%) |
Jan 25, 2017 | 1.230 | 1.282 | 1.230 | 1.250 | 79,825 | +0.01(+0.81%) |
Jan 24, 2017 | 1.200 | 1.261 | 1.200 | 1.240 | 67,855 | +0.05(+4.20%) |
Jan 23, 2017 | 1.200 | 1.260 | 1.190 | 1.190 | 119,502 | -0.01(-0.83%) |
Jan 20, 2017 | 1.200 | 1.280 | 1.195 | 1.200 | 156,913 | +0.02(+1.69%) |
Jan 19, 2017 | 1.290 | 1.300 | 1.150 | 1.180 | 330,534 | -0.12(-9.22%) |
Jan 18, 2017 | 1.320 | 1.340 | 1.250 | 1.300 | 82,403 | -0.02(-1.52%) |
Jan 17, 2017 | 1.360 | 1.370 | 1.300 | 1.320 | 19,845 | -0.03(-2.22%) |
Jan 13, 2017 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.75%) | |
Jan 12, 2017 | 1.330 | 1.370 | 1.320 | 1.340 | 41,107 | -0.01(-0.74%) |
Jan 11, 2017 | 1.360 | 1.400 | 1.320 | 1.350 | 30,612 | +0.02(+1.50%) |
Jan 10, 2017 | 1.390 | 1.430 | 1.320 | 1.330 | 125,366 | -0.04(-2.89%) |
Jan 09, 2017 | 1.470 | 1.470 | 1.360 | 1.370 | 177,916 | -0.11(-7.46%) |
Jan 06, 2017 | 1.460 | 1.480 | 1.425 | 1.480 | 67,420 | +0.03(+2.07%) |
Jan 05, 2017 | 1.430 | 1.470 | 1.410 | 1.450 | 92,090 | +0.04(+2.84%) |
Jan 04, 2017 | 1.410 | 1.470 | 1.360 | 1.410 | 259,711 | -0.00(-0.01%) |
Jan 03, 2017 | 1.380 | 1.450 | 1.343 | 1.410 | 95,223 | +0.03(+2.18%) |
Dec 30, 2016 | 1.380 | 1.380 | 1.380 | 0 | -0.04(-2.82%) | |
Dec 29, 2016 | 1.410 | 1.450 | 1.360 | 1.420 | 144,595 | +0.00(+0.21%) |
Dec 28, 2016 | 1.390 | 1.430 | 1.325 | 1.417 | 44,343 | +0.04(+2.68%) |
Dec 27, 2016 | 1.380 | 1.400 | 1.320 | 1.380 | 148,527 | +0.01(+0.73%) |
Dec 23, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.02(+1.48%) | |
Dec 22, 2016 | 1.310 | 1.370 | 1.310 | 1.350 | 38,584 | +0.04(+3.12%) |
Dec 21, 2016 | 1.400 | 1.400 | 1.300 | 1.309 | 44,355 | -0.09(-6.49%) |
Dec 20, 2016 | 1.420 | 1.420 | 1.371 | 1.400 | 27,226 | +0.00(+0.00%) |
Dec 19, 2016 | 1.430 | 1.430 | 1.370 | 1.400 | 44,915 | -0.03(-2.10%) |
Dec 16, 2016 | 1.330 | 1.440 | 1.330 | 1.430 | 225,099 | +0.09(+6.72%) |
Dec 15, 2016 | 1.350 | 1.360 | 1.320 | 1.340 | 119,645 | +0.02(+1.52%) |
Dec 14, 2016 | 1.300 | 1.350 | 1.266 | 1.320 | 121,937 | +0.02(+1.54%) |
Dec 13, 2016 | 1.232 | 1.310 | 1.232 | 1.300 | 10,347 | +0.01(+0.78%) |
Dec 12, 2016 | 1.320 | 1.325 | 1.250 | 1.290 | 20,954 | -0.04(-3.01%) |
Dec 09, 2016 | 1.290 | 1.340 | 1.230 | 1.330 | 235,191 | +0.04(+3.10%) |
Dec 08, 2016 | 1.370 | 1.370 | 1.290 | 1.290 | 58,419 | -0.03(-2.27%) |
Dec 07, 2016 | 1.410 | 1.410 | 1.320 | 1.320 | 24,935 | -0.08(-5.71%) |
Dec 06, 2016 | 1.320 | 1.420 | 1.320 | 1.400 | 78,310 | +0.05(+3.70%) |
Dec 05, 2016 | 1.300 | 1.380 | 1.270 | 1.350 | 131,764 | +0.03(+2.27%) |
Dec 02, 2016 | 1.270 | 1.330 | 1.250 | 1.320 | 34,401 | +0.05(+3.94%) |
Dec 01, 2016 | 1.330 | 1.330 | 1.190 | 1.270 | 157,769 | -0.06(-4.51%) |
Nov 30, 2016 | 1.310 | 1.340 | 1.296 | 1.330 | 58,289 | +0.06(+4.72%) |
Nov 29, 2016 | 1.251 | 1.300 | 1.240 | 1.270 | 91,691 | +0.01(+0.79%) |
Nov 28, 2016 | 1.340 | 1.350 | 1.260 | 1.260 | 49,699 | -0.08(-5.97%) |
Nov 25, 2016 | 1.250 | 1.350 | 1.240 | 1.340 | 12,755 | +0.04(+3.08%) |
Nov 23, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.08(+6.55%) | |
Nov 22, 2016 | 1.180 | 1.300 | 1.180 | 1.220 | 4,360 | -0.03(-2.40%) |
Nov 21, 2016 | 1.350 | 1.350 | 1.220 | 1.250 | 146,947 | -0.10(-7.41%) |
Nov 18, 2016 | 1.300 | 1.350 | 1.300 | 1.350 | 61,155 | +0.06(+4.65%) |
Nov 17, 2016 | 1.260 | 1.300 | 1.260 | 1.290 | 72,598 | +0.05(+4.45%) |
Nov 16, 2016 | 1.244 | 1.290 | 1.220 | 1.235 | 98,611 | -0.01(-1.20%) |
Nov 15, 2016 | 1.150 | 1.290 | 1.150 | 1.250 | 78,964 | +0.12(+10.62%) |
Nov 14, 2016 | 1.120 | 1.260 | 1.120 | 1.130 | 67,541 | +0.02(+1.80%) |
Nov 11, 2016 | 1.240 | 1.275 | 1.110 | 1.110 | 31,602 | -0.14(-11.20%) |
Nov 10, 2016 | 1.280 | 1.280 | 1.230 | 1.250 | 87,062 | +0.10(+8.70%) |
Nov 09, 2016 | 1.200 | 1.237 | 1.110 | 1.150 | 123,333 | -0.03(-2.55%) |
Nov 08, 2016 | 1.160 | 1.232 | 1.100 | 1.180 | 43,073 | +0.00(+0.01%) |
Nov 07, 2016 | 1.110 | 1.240 | 1.110 | 1.180 | 13,366 | +0.06(+5.36%) |
Nov 04, 2016 | 1.128 | 1.190 | 1.100 | 1.120 | 39,286 | +0.04(+3.70%) |
Nov 03, 2016 | 1.180 | 1.220 | 1.080 | 1.080 | 32,903 | -0.09(-7.69%) |
Nov 02, 2016 | 1.200 | 1.300 | 1.150 | 1.170 | 73,478 | -0.07(-5.71%) |