Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.290 | 1.310 | 1.250 | 1.280 | 24,023 | -0.03(-2.29%) |
Jan 30, 2017 | 1.330 | 1.268 | 1.310 | 14,058 | +0.00(+0.01%) | |
Jan 27, 2017 | 1.300 | 1.320 | 1.260 | 1.310 | 8,570 | +0.01(+0.89%) |
Jan 26, 2017 | 1.290 | 1.330 | 1.250 | 1.298 | 35,069 | -0.00(-0.13%) |
Jan 25, 2017 | 1.320 | 1.330 | 1.253 | 1.300 | 15,971 | -0.03(-2.26%) |
Jan 24, 2017 | 1.300 | 1.330 | 1.257 | 1.330 | 11,632 | +0.03(+2.31%) |
Jan 23, 2017 | 1.300 | 1.320 | 1.250 | 1.300 | 78,564 | -0.01(-0.76%) |
Jan 20, 2017 | 1.270 | 1.500 | 1.270 | 1.310 | 126,009 | +0.04(+3.15%) |
Jan 19, 2017 | 1.320 | 1.321 | 1.230 | 1.270 | 133,849 | -0.03(-2.31%) |
Jan 18, 2017 | 1.450 | 1.460 | 1.270 | 1.300 | 492,113 | -0.23(-15.03%) |
Jan 17, 2017 | 1.290 | 1.950 | 1.250 | 1.530 | 1,794,278 | +0.26(+20.47%) |
Jan 13, 2017 | 1.270 | 1.270 | 1.270 | 0 | -0.12(-8.63%) | |
Jan 12, 2017 | 1.440 | 1.539 | 1.310 | 1.390 | 254,114 | -0.18(-11.35%) |
Jan 11, 2017 | 1.390 | 1.930 | 1.341 | 1.568 | 602,719 | +0.22(+16.15%) |
Jan 10, 2017 | 1.290 | 1.370 | 1.290 | 1.350 | 74,238 | +0.06(+4.65%) |
Jan 09, 2017 | 1.260 | 1.320 | 1.200 | 1.290 | 89,237 | +0.03(+2.38%) |
Jan 06, 2017 | 1.300 | 1.330 | 1.230 | 1.260 | 42,001 | -0.04(-3.08%) |
Jan 05, 2017 | 1.380 | 1.430 | 1.300 | 1.300 | 17,794 | -0.08(-5.80%) |
Jan 04, 2017 | 1.420 | 1.440 | 1.380 | 1.380 | 27,394 | -0.01(-0.72%) |
Jan 03, 2017 | 1.410 | 1.420 | 1.390 | 1.390 | 17,228 | -0.05(-3.47%) |
Dec 30, 2016 | 1.440 | 1.440 | 1.440 | 0 | +0.06(+4.35%) | |
Dec 29, 2016 | 1.390 | 1.430 | 1.360 | 1.380 | 68,678 | -0.02(-1.43%) |
Dec 28, 2016 | 1.400 | 1.440 | 1.370 | 1.400 | 30,783 | +0.00(+0.00%) |
Dec 27, 2016 | 1.400 | 1.440 | 1.330 | 1.400 | 31,605 | -0.02(-1.41%) |
Dec 23, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.02(+1.43%) | |
Dec 22, 2016 | 1.400 | 1.440 | 1.346 | 1.400 | 35,892 | +0.00(+0.00%) |
Dec 21, 2016 | 1.400 | 1.440 | 1.390 | 1.400 | 28,121 | -0.04(-2.78%) |
Dec 20, 2016 | 1.380 | 1.440 | 1.310 | 1.440 | 46,852 | +0.05(+3.60%) |
Dec 19, 2016 | 1.420 | 1.420 | 1.330 | 1.390 | 33,923 | +0.00(+0.00%) |
Dec 16, 2016 | 1.350 | 1.400 | 1.270 | 1.390 | 50,795 | +0.04(+2.96%) |
Dec 15, 2016 | 1.460 | 1.460 | 1.350 | 1.350 | 33,209 | -0.08(-5.59%) |
Dec 14, 2016 | 1.400 | 1.480 | 1.390 | 1.430 | 19,142 | +0.06(+4.37%) |
Dec 13, 2016 | 1.392 | 1.480 | 1.354 | 1.370 | 23,057 | -0.02(-1.43%) |
Dec 12, 2016 | 1.490 | 1.490 | 1.390 | 1.390 | 39,374 | -0.07(-4.79%) |
Dec 09, 2016 | 1.510 | 1.540 | 1.460 | 1.460 | 8,994 | -0.04(-2.67%) |
Dec 08, 2016 | 1.340 | 1.520 | 1.340 | 1.500 | 16,893 | +0.15(+11.11%) |
Dec 07, 2016 | 1.460 | 1.530 | 1.350 | 1.350 | 12,093 | -0.11(-7.53%) |
Dec 06, 2016 | 1.280 | 1.504 | 1.280 | 1.460 | 49,572 | +0.16(+12.31%) |
Dec 05, 2016 | 1.390 | 1.390 | 1.254 | 1.300 | 34,554 | +0.03(+2.36%) |
Dec 02, 2016 | 1.470 | 1.470 | 1.270 | 1.270 | 41,092 | -0.08(-5.93%) |
Dec 01, 2016 | 1.500 | 1.516 | 1.200 | 1.350 | 152,598 | -0.14(-9.40%) |
Nov 30, 2016 | 1.520 | 1.600 | 1.430 | 1.490 | 74,273 | -0.04(-2.61%) |
Nov 29, 2016 | 1.561 | 1.580 | 1.500 | 1.530 | 44,462 | -0.03(-1.92%) |
Nov 28, 2016 | 1.560 | 1.600 | 1.560 | 1.560 | 7,110 | +0.00(+0.00%) |
Nov 25, 2016 | 1.590 | 1.639 | 1.560 | 1.560 | 28,521 | -0.02(-1.27%) |
Nov 23, 2016 | 1.580 | 1.580 | 1.580 | 0 | +0.02(+1.28%) | |
Nov 22, 2016 | 1.650 | 1.790 | 1.550 | 1.560 | 71,783 | -0.09(-5.45%) |
Nov 21, 2016 | 1.700 | 1.810 | 1.630 | 1.650 | 56,489 | -0.07(-4.07%) |
Nov 18, 2016 | 1.700 | 1.740 | 1.650 | 1.720 | 46,991 | +0.01(+0.58%) |
Nov 17, 2016 | 1.740 | 1.830 | 1.710 | 1.710 | 31,312 | -0.05(-2.84%) |
Nov 16, 2016 | 1.730 | 1.830 | 1.730 | 1.760 | 76,296 | +0.02(+1.15%) |
Nov 15, 2016 | 1.890 | 1.890 | 1.570 | 1.740 | 136,771 | +0.10(+6.10%) |
Nov 14, 2016 | 1.670 | 1.677 | 1.560 | 1.640 | 92,500 | +0.06(+3.80%) |
Nov 11, 2016 | 1.670 | 1.700 | 1.510 | 1.580 | 68,153 | -0.11(-6.51%) |
Nov 10, 2016 | 1.720 | 1.720 | 1.620 | 1.690 | 40,133 | -0.05(-2.82%) |
Nov 09, 2016 | 1.720 | 1.840 | 1.610 | 1.739 | 32,002 | +0.01(+0.52%) |
Nov 08, 2016 | 1.720 | 1.730 | 1.620 | 1.730 | 43,563 | -0.03(-1.70%) |
Nov 07, 2016 | 1.800 | 1.900 | 1.690 | 1.760 | 4,162 | -0.05(-2.76%) |
Nov 04, 2016 | 1.710 | 1.900 | 1.640 | 1.810 | 29,862 | +0.07(+4.02%) |
Nov 03, 2016 | 1.820 | 1.900 | 1.710 | 1.740 | 8,382 | -0.07(-3.87%) |
Nov 02, 2016 | 1.890 | 1.940 | 1.750 | 1.810 | 24,180 | -0.06(-3.21%) |