Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.190 | 1.250 | 1.110 | 1.160 | 95,948 | -0.03(-2.52%) |
Jan 30, 2017 | 1.220 | 1.227 | 1.190 | 1.190 | 56,357 | -0.03(-2.46%) |
Jan 27, 2017 | 1.260 | 1.286 | 1.200 | 1.220 | 140,804 | -0.04(-3.17%) |
Jan 26, 2017 | 1.281 | 1.330 | 1.240 | 1.260 | 40,657 | -0.03(-2.33%) |
Jan 25, 2017 | 1.240 | 1.300 | 1.220 | 1.290 | 50,197 | +0.04(+2.79%) |
Jan 24, 2017 | 1.250 | 1.260 | 1.210 | 1.255 | 85,536 | -0.01(-0.40%) |
Jan 23, 2017 | 1.260 | 1.300 | 1.250 | 1.260 | 49,221 | +0.00(+0.00%) |
Jan 20, 2017 | 1.280 | 1.284 | 1.210 | 1.260 | 81,281 | -0.02(-1.56%) |
Jan 19, 2017 | 1.300 | 1.300 | 1.260 | 1.280 | 25,279 | -0.02(-1.92%) |
Jan 18, 2017 | 1.350 | 1.350 | 1.270 | 1.305 | 72,948 | -0.04(-2.61%) |
Jan 17, 2017 | 1.360 | 1.380 | 1.340 | 1.340 | 27,470 | -0.02(-1.47%) |
Jan 13, 2017 | 1.360 | 1.360 | 1.360 | 0 | +0.05(+3.82%) | |
Jan 12, 2017 | 1.308 | 1.340 | 1.260 | 1.310 | 40,578 | -0.01(-0.76%) |
Jan 11, 2017 | 1.380 | 1.391 | 1.250 | 1.320 | 110,722 | -0.06(-4.35%) |
Jan 10, 2017 | 1.379 | 1.380 | 1.320 | 1.380 | 40,082 | +0.02(+1.47%) |
Jan 09, 2017 | 1.340 | 1.360 | 1.310 | 1.360 | 37,962 | +0.00(+0.00%) |
Jan 06, 2017 | 1.370 | 1.380 | 1.320 | 1.360 | 49,280 | -0.02(-1.45%) |
Jan 05, 2017 | 1.360 | 1.480 | 1.340 | 1.380 | 181,818 | +0.04(+2.99%) |
Jan 04, 2017 | 1.320 | 1.380 | 1.300 | 1.340 | 117,876 | +0.02(+1.52%) |
Jan 03, 2017 | 1.260 | 1.340 | 1.200 | 1.320 | 65,783 | +0.09(+7.32%) |
Dec 30, 2016 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.250 | 1.260 | 1.200 | 1.230 | 119,165 | +0.00(+0.00%) |
Dec 28, 2016 | 1.250 | 1.290 | 1.230 | 1.230 | 122,581 | +0.01(+0.82%) |
Dec 27, 2016 | 1.270 | 1.330 | 1.220 | 1.220 | 271,610 | -0.05(-3.94%) |
Dec 23, 2016 | 1.270 | 1.270 | 1.270 | 0 | -0.03(-2.31%) | |
Dec 22, 2016 | 1.240 | 1.327 | 1.240 | 1.300 | 99,683 | +0.06(+4.84%) |
Dec 21, 2016 | 1.280 | 1.320 | 1.240 | 1.240 | 178,065 | -0.06(-4.62%) |
Dec 20, 2016 | 1.300 | 1.343 | 1.290 | 1.300 | 67,183 | +0.00(+0.00%) |
Dec 19, 2016 | 1.330 | 1.400 | 1.270 | 1.300 | 115,985 | -0.03(-2.26%) |
Dec 16, 2016 | 1.320 | 1.420 | 1.310 | 1.330 | 79,930 | -0.01(-0.75%) |
Dec 15, 2016 | 1.280 | 1.350 | 1.280 | 1.340 | 51,285 | +0.05(+3.88%) |
Dec 14, 2016 | 1.400 | 1.400 | 1.270 | 1.290 | 103,671 | -0.08(-5.84%) |
Dec 13, 2016 | 1.410 | 1.425 | 1.300 | 1.370 | 89,521 | -0.05(-3.52%) |
Dec 12, 2016 | 1.430 | 1.460 | 1.400 | 1.420 | 76,893 | -0.02(-1.39%) |
Dec 09, 2016 | 1.310 | 1.470 | 1.310 | 1.440 | 270,603 | +0.13(+9.92%) |
Dec 08, 2016 | 1.320 | 1.380 | 1.260 | 1.310 | 157,155 | -0.04(-2.79%) |
Dec 07, 2016 | 1.340 | 1.400 | 1.270 | 1.348 | 182,815 | -0.00(-0.18%) |
Dec 06, 2016 | 1.370 | 1.370 | 1.310 | 1.350 | 34,809 | -0.01(-0.74%) |
Dec 05, 2016 | 1.300 | 1.370 | 1.300 | 1.360 | 63,941 | +0.07(+5.43%) |
Dec 02, 2016 | 1.280 | 1.330 | 1.200 | 1.290 | 172,024 | +0.01(+0.78%) |
Dec 01, 2016 | 1.379 | 1.379 | 1.250 | 1.280 | 239,435 | -0.09(-6.57%) |
Nov 30, 2016 | 1.410 | 1.410 | 1.310 | 1.370 | 313,372 | -0.03(-2.14%) |
Nov 29, 2016 | 1.450 | 1.457 | 1.330 | 1.400 | 164,868 | -0.05(-3.45%) |
Nov 28, 2016 | 1.500 | 1.510 | 1.430 | 1.450 | 93,887 | -0.07(-4.61%) |
Nov 25, 2016 | 1.490 | 1.520 | 1.450 | 1.520 | 30,958 | +0.04(+2.70%) |
Nov 23, 2016 | 1.480 | 1.480 | 1.480 | 0 | -0.02(-1.33%) | |
Nov 22, 2016 | 1.580 | 1.588 | 1.440 | 1.500 | 90,095 | -0.05(-3.23%) |
Nov 21, 2016 | 1.550 | 1.580 | 1.500 | 1.550 | 98,239 | +0.01(+0.65%) |
Nov 18, 2016 | 1.530 | 1.577 | 1.480 | 1.540 | 130,179 | +0.03(+1.99%) |
Nov 17, 2016 | 1.620 | 1.630 | 1.480 | 1.510 | 373,273 | -0.09(-5.63%) |
Nov 16, 2016 | 1.500 | 1.642 | 1.420 | 1.600 | 401,694 | +0.10(+6.67%) |
Nov 15, 2016 | 1.550 | 1.580 | 1.450 | 1.500 | 195,687 | -0.07(-4.46%) |
Nov 14, 2016 | 1.560 | 1.639 | 1.528 | 1.570 | 144,413 | +0.01(+0.64%) |
Nov 11, 2016 | 1.690 | 1.770 | 1.530 | 1.560 | 545,497 | -0.11(-6.59%) |
Nov 10, 2016 | 1.650 | 1.700 | 1.650 | 1.670 | 180,638 | +0.02(+1.21%) |
Nov 09, 2016 | 1.640 | 1.700 | 1.600 | 1.650 | 142,117 | +0.00(+0.00%) |
Nov 08, 2016 | 1.830 | 1.860 | 1.540 | 1.650 | 749,494 | -0.08(-4.62%) |
Nov 07, 2016 | 1.800 | 1.871 | 1.680 | 1.730 | 184,193 | -0.05(-2.81%) |
Nov 04, 2016 | 1.840 | 1.899 | 1.760 | 1.780 | 188,961 | -0.02(-1.11%) |
Nov 03, 2016 | 1.870 | 1.936 | 1.760 | 1.800 | 176,320 | -0.07(-3.74%) |
Nov 02, 2016 | 1.990 | 1.990 | 1.850 | 1.870 | 223,642 | -0.11(-5.56%) |