Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.370 | 1.400 | 1.350 | 1.350 | 267,573 | -0.05(-3.57%) |
Jan 30, 2017 | 1.460 | 1.460 | 1.370 | 1.400 | 323,145 | -0.05(-3.45%) |
Jan 27, 2017 | 1.500 | 1.500 | 1.420 | 1.450 | 628,319 | -0.03(-2.03%) |
Jan 26, 2017 | 1.270 | 1.500 | 1.270 | 1.480 | 1,461,549 | +0.22(+17.46%) |
Jan 25, 2017 | 1.180 | 1.260 | 1.160 | 1.260 | 227,972 | +0.10(+8.62%) |
Jan 24, 2017 | 1.240 | 1.240 | 1.150 | 1.160 | 549,985 | -0.07(-5.69%) |
Jan 23, 2017 | 1.220 | 1.240 | 1.219 | 1.230 | 136,033 | +0.01(+0.82%) |
Jan 20, 2017 | 1.280 | 1.280 | 1.210 | 1.220 | 188,351 | -0.04(-3.17%) |
Jan 19, 2017 | 1.300 | 1.314 | 1.250 | 1.260 | 160,472 | -0.03(-2.33%) |
Jan 18, 2017 | 1.330 | 1.340 | 1.280 | 1.290 | 271,481 | -0.02(-1.53%) |
Jan 17, 2017 | 1.310 | 1.360 | 1.300 | 1.310 | 197,135 | +0.00(+0.00%) |
Jan 13, 2017 | 1.310 | 1.310 | 1.310 | 0 | -0.05(-3.68%) | |
Jan 12, 2017 | 1.410 | 1.420 | 1.330 | 1.360 | 280,136 | -0.06(-4.23%) |
Jan 11, 2017 | 1.270 | 1.450 | 1.250 | 1.420 | 761,013 | +0.14(+10.94%) |
Jan 10, 2017 | 1.290 | 1.320 | 1.260 | 1.280 | 302,730 | -0.02(-1.54%) |
Jan 09, 2017 | 1.290 | 1.320 | 1.250 | 1.300 | 368,782 | +0.00(+0.00%) |
Jan 06, 2017 | 1.390 | 1.390 | 1.280 | 1.300 | 476,120 | -0.10(-7.14%) |
Jan 05, 2017 | 1.390 | 1.450 | 1.370 | 1.400 | 451,410 | +0.03(+2.19%) |
Jan 04, 2017 | 1.310 | 1.410 | 1.310 | 1.370 | 660,389 | +0.08(+6.20%) |
Jan 03, 2017 | 1.280 | 1.320 | 1.250 | 1.290 | 301,443 | +0.03(+2.38%) |
Dec 30, 2016 | 1.260 | 1.260 | 1.260 | 0 | +0.05(+4.13%) | |
Dec 29, 2016 | 1.300 | 1.400 | 1.210 | 1.210 | 676,000 | -0.11(-8.33%) |
Dec 28, 2016 | 1.450 | 1.530 | 1.320 | 1.320 | 852,982 | -0.11(-7.69%) |
Dec 27, 2016 | 1.240 | 1.600 | 1.240 | 1.430 | 1,997,686 | +0.19(+15.32%) |
Dec 23, 2016 | 1.240 | 1.240 | 1.240 | 0 | +0.04(+3.33%) | |
Dec 22, 2016 | 1.150 | 1.230 | 1.150 | 1.200 | 557,350 | +0.06(+5.26%) |
Dec 21, 2016 | 1.160 | 1.180 | 1.090 | 1.140 | 512,304 | -0.02(-1.30%) |
Dec 20, 2016 | 1.230 | 1.230 | 1.130 | 1.155 | 435,631 | -0.06(-5.33%) |
Dec 19, 2016 | 1.210 | 1.250 | 1.200 | 1.220 | 371,641 | +0.01(+0.83%) |
Dec 16, 2016 | 1.210 | 1.300 | 1.180 | 1.210 | 1,211,200 | +0.00(+0.00%) |
Dec 15, 2016 | 1.060 | 1.250 | 1.050 | 1.210 | 1,872,837 | +0.20(+19.80%) |
Dec 14, 2016 | 1.020 | 1.040 | 1.010 | 1.010 | 417,645 | -0.01(-0.98%) |
Dec 13, 2016 | 1.060 | 1.060 | 1.010 | 1.020 | 783,519 | -0.03(-2.86%) |
Dec 12, 2016 | 1.070 | 1.070 | 1.040 | 1.050 | 1,087,073 | +0.00(+0.00%) |
Dec 09, 2016 | 1.050 | 1.070 | 1.030 | 1.050 | 3,751,586 | -0.28(-21.05%) |
Dec 08, 2016 | 1.410 | 1.440 | 1.330 | 1.330 | 428,189 | -0.07(-5.00%) |
Dec 07, 2016 | 1.430 | 1.480 | 1.390 | 1.400 | 269,759 | -0.03(-2.10%) |
Dec 06, 2016 | 1.630 | 1.650 | 1.430 | 1.430 | 621,871 | -0.18(-11.18%) |
Dec 05, 2016 | 1.630 | 1.670 | 1.580 | 1.610 | 113,480 | +0.00(+0.00%) |
Dec 02, 2016 | 1.590 | 1.710 | 1.580 | 1.610 | 217,176 | +0.05(+3.21%) |
Dec 01, 2016 | 1.650 | 1.700 | 1.560 | 1.560 | 350,166 | -0.09(-5.45%) |
Nov 30, 2016 | 1.760 | 1.846 | 1.650 | 1.650 | 412,293 | -0.09(-5.17%) |
Nov 29, 2016 | 1.730 | 1.780 | 1.694 | 1.740 | 289,840 | +0.03(+1.75%) |
Nov 28, 2016 | 1.650 | 1.780 | 1.632 | 1.710 | 482,390 | +0.08(+4.91%) |
Nov 25, 2016 | 1.630 | 1.630 | 1.580 | 1.630 | 154,114 | +0.00(+0.00%) |
Nov 23, 2016 | 1.630 | 1.630 | 1.630 | 0 | +0.07(+4.49%) | |
Nov 22, 2016 | 1.630 | 1.730 | 1.560 | 1.560 | 714,204 | -0.07(-4.29%) |
Nov 21, 2016 | 1.420 | 1.650 | 1.410 | 1.630 | 1,929,332 | +0.26(+18.98%) |
Nov 18, 2016 | 1.330 | 1.380 | 1.310 | 1.370 | 153,113 | +0.04(+3.01%) |
Nov 17, 2016 | 1.370 | 1.370 | 1.310 | 1.330 | 106,797 | -0.02(-1.48%) |
Nov 16, 2016 | 1.280 | 1.350 | 1.260 | 1.350 | 234,810 | +0.08(+6.30%) |
Nov 15, 2016 | 1.340 | 1.380 | 1.230 | 1.270 | 244,137 | -0.08(-6.27%) |
Nov 14, 2016 | 1.420 | 1.420 | 1.320 | 1.355 | 275,055 | -0.04(-3.21%) |
Nov 11, 2016 | 1.350 | 1.430 | 1.331 | 1.400 | 535,461 | +0.03(+2.19%) |
Nov 10, 2016 | 1.210 | 1.420 | 1.210 | 1.370 | 1,073,480 | +0.22(+19.13%) |
Nov 09, 2016 | 1.050 | 1.179 | 1.050 | 1.150 | 144,910 | +0.00(+0.00%) |
Nov 08, 2016 | 1.100 | 1.200 | 1.100 | 1.150 | 226,819 | +0.04(+3.60%) |
Nov 07, 2016 | 1.080 | 1.120 | 1.060 | 1.110 | 98,950 | +0.05(+4.72%) |
Nov 04, 2016 | 1.060 | 1.110 | 1.032 | 1.060 | 157,078 | +0.01(+0.95%) |
Nov 03, 2016 | 1.040 | 1.130 | 1.020 | 1.050 | 229,435 | -0.03(-2.78%) |
Nov 02, 2016 | 1.050 | 1.150 | 0.9701 | 1.080 | 596,546 | +0.14(+14.88%) |