Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.460 | 1.480 | 1.380 | 1.440 | 866,937 | -0.02(-1.37%) |
Jan 30, 2017 | 1.480 | 1.480 | 1.420 | 1.460 | 813,434 | -0.03(-2.01%) |
Jan 27, 2017 | 1.490 | 1.510 | 1.480 | 1.490 | 645,361 | -0.03(-1.97%) |
Jan 26, 2017 | 1.580 | 1.580 | 1.490 | 1.520 | 688,344 | -0.07(-4.40%) |
Jan 25, 2017 | 1.500 | 1.600 | 1.500 | 1.590 | 1,745,539 | +0.11(+7.43%) |
Jan 24, 2017 | 1.440 | 1.500 | 1.440 | 1.480 | 1,492,150 | +0.05(+3.50%) |
Jan 23, 2017 | 1.410 | 1.450 | 1.400 | 1.430 | 1,010,704 | +0.01(+0.70%) |
Jan 20, 2017 | 1.380 | 1.420 | 1.350 | 1.420 | 1,315,625 | +0.07(+5.19%) |
Jan 19, 2017 | 1.400 | 1.420 | 1.350 | 1.350 | 2,121,382 | -0.09(-6.25%) |
Jan 18, 2017 | 1.490 | 1.490 | 1.430 | 1.440 | 1,021,146 | -0.06(-4.00%) |
Jan 17, 2017 | 1.600 | 1.600 | 1.490 | 1.500 | 1,191,341 | -0.09(-5.66%) |
Jan 16, 2017 | 1.630 | 1.670 | 1.560 | 1.590 | 1,107,949 | -0.02(-1.24%) |
Jan 13, 2017 | 1.640 | 1.640 | 1.530 | 1.610 | 2,419,897 | -0.02(-1.23%) |
Jan 12, 2017 | 1.600 | 1.650 | 1.550 | 1.630 | 2,061,151 | +0.04(+2.52%) |
Jan 11, 2017 | 1.530 | 1.600 | 1.510 | 1.590 | 1,654,413 | +0.08(+5.30%) |
Jan 10, 2017 | 1.420 | 1.550 | 1.420 | 1.510 | 1,600,499 | +0.10(+7.09%) |
Jan 09, 2017 | 1.420 | 1.430 | 1.390 | 1.410 | 338,821 | -0.02(-1.40%) |
Jan 06, 2017 | 1.430 | 1.430 | 1.390 | 1.430 | 496,931 | +0.00(+0.00%) |
Jan 05, 2017 | 1.380 | 1.440 | 1.380 | 1.430 | 890,069 | +0.06(+4.38%) |
Jan 04, 2017 | 1.340 | 1.380 | 1.310 | 1.370 | 943,695 | +0.03(+2.24%) |
Jan 03, 2017 | 1.330 | 1.370 | 1.330 | 1.340 | 364,057 | +0.01(+0.75%) |
Dec 30, 2016 | 1.330 | 1.330 | 1.330 | 0 | -0.06(-4.32%) | |
Dec 29, 2016 | 1.430 | 1.430 | 1.380 | 1.390 | 535,034 | -0.04(-2.80%) |
Dec 28, 2016 | 1.390 | 1.430 | 1.390 | 1.430 | 453,913 | +0.01(+0.70%) |
Dec 23, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.01(+0.71%) | |
Dec 22, 2016 | 1.400 | 1.420 | 1.390 | 1.410 | 825,165 | -0.01(-0.70%) |
Dec 21, 2016 | 1.400 | 1.420 | 1.400 | 1.420 | 536,899 | +0.02(+1.43%) |
Dec 20, 2016 | 1.390 | 1.440 | 1.360 | 1.400 | 1,267,122 | -0.01(-0.71%) |
Dec 19, 2016 | 1.450 | 1.450 | 1.370 | 1.410 | 1,285,018 | -0.07(-4.73%) |
Dec 16, 2016 | 1.490 | 1.500 | 1.450 | 1.480 | 856,588 | -0.01(-0.67%) |
Dec 15, 2016 | 1.470 | 1.500 | 1.420 | 1.490 | 1,335,791 | +0.00(+0.00%) |
Dec 14, 2016 | 1.500 | 1.570 | 1.460 | 1.490 | 2,360,621 | -0.01(-0.67%) |
Dec 13, 2016 | 1.390 | 1.520 | 1.380 | 1.500 | 2,679,488 | +0.11(+7.91%) |
Dec 12, 2016 | 1.380 | 1.400 | 1.360 | 1.390 | 1,031,751 | -0.01(-0.71%) |
Dec 09, 2016 | 1.360 | 1.410 | 1.360 | 1.400 | 735,185 | +0.01(+0.72%) |
Dec 08, 2016 | 1.370 | 1.390 | 1.330 | 1.390 | 758,126 | +0.04(+2.96%) |
Dec 07, 2016 | 1.380 | 1.380 | 1.330 | 1.350 | 731,686 | -0.03(-2.17%) |
Dec 06, 2016 | 1.400 | 1.410 | 1.330 | 1.380 | 1,072,060 | -0.01(-0.72%) |
Dec 05, 2016 | 1.360 | 1.450 | 1.360 | 1.390 | 1,461,691 | +0.04(+2.96%) |
Dec 02, 2016 | 1.240 | 1.350 | 1.230 | 1.350 | 1,413,646 | +0.11(+8.87%) |
Dec 01, 2016 | 1.210 | 1.260 | 1.160 | 1.240 | 1,804,442 | +0.02(+1.64%) |
Nov 30, 2016 | 1.160 | 1.250 | 1.130 | 1.220 | 2,208,495 | +0.05(+4.27%) |
Nov 29, 2016 | 1.220 | 1.270 | 1.150 | 1.170 | 1,665,925 | -0.12(-9.30%) |
Nov 28, 2016 | 1.350 | 1.380 | 1.260 | 1.290 | 2,242,508 | -0.09(-6.52%) |
Nov 25, 2016 | 1.450 | 1.450 | 1.350 | 1.380 | 2,891,374 | -0.07(-4.83%) |
Nov 24, 2016 | 1.240 | 1.490 | 1.240 | 1.450 | 7,350,799 | +0.25(+20.83%) |
Nov 23, 2016 | 1.110 | 1.270 | 1.110 | 1.200 | 4,883,073 | +0.09(+8.11%) |
Nov 22, 2016 | 1.000 | 1.130 | 0.9800 | 1.110 | 3,099,039 | +0.11(+11.00%) |
Nov 21, 2016 | 0.9600 | 1.000 | 0.9400 | 1.000 | 624,264 | +0.06(+6.38%) |
Nov 18, 2016 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 329,234 | -0.02(-2.08%) |
Nov 17, 2016 | 0.9700 | 1.000 | 0.9600 | 0.9600 | 343,264 | -0.02(-2.04%) |
Nov 16, 2016 | 0.9800 | 1.010 | 0.9500 | 0.9800 | 699,186 | -0.02(-2.00%) |
Nov 15, 2016 | 1.000 | 1.030 | 0.9900 | 1.000 | 1,095,130 | +0.00(+0.00%) |
Nov 14, 2016 | 0.9400 | 1.000 | 0.9300 | 1.000 | 1,085,975 | +0.08(+8.70%) |
Nov 11, 2016 | 1.010 | 1.020 | 0.9200 | 0.9200 | 703,743 | -0.09(-8.91%) |
Nov 10, 2016 | 0.9100 | 1.040 | 0.9100 | 1.010 | 2,848,009 | +0.12(+13.48%) |
Nov 09, 2016 | 0.8800 | 0.9200 | 0.8600 | 0.8900 | 774,075 | -0.02(-2.20%) |
Nov 08, 2016 | 0.8800 | 0.9200 | 0.8600 | 0.9100 | 751,073 | +0.02(+2.25%) |
Nov 07, 2016 | 0.8600 | 0.8900 | 0.8400 | 0.8900 | 783,131 | +0.04(+4.71%) |
Nov 04, 2016 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 240,093 | +0.00(+0.00%) |
Nov 03, 2016 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 262,724 | -0.01(-1.16%) |
Nov 02, 2016 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 445,167 | -0.02(-2.27%) |