Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 1.189 | 1.189 | 1.189 | 0 | -0.02(-1.72%) | |
Dec 29, 2016 | 1.194 | 1.225 | 1.191 | 1.210 | 3,419,989 | +0.05(+4.11%) |
Dec 28, 2016 | 1.152 | 1.177 | 1.152 | 1.162 | 5,321,497 | +0.03(+2.20%) |
Dec 27, 2016 | 1.127 | 1.147 | 1.122 | 1.137 | 7,123,276 | +0.01(+0.44%) |
Dec 23, 2016 | 1.132 | 1.132 | 1.132 | 0 | +0.02(+1.80%) | |
Dec 22, 2016 | 1.087 | 1.117 | 1.077 | 1.112 | 4,576,763 | +0.05(+4.72%) |
Dec 21, 2016 | 1.097 | 1.102 | 1.057 | 1.062 | 4,589,043 | -0.02(-1.85%) |
Dec 20, 2016 | 1.082 | 1.097 | 1.077 | 1.082 | 3,277,815 | -0.01(-0.46%) |
Dec 19, 2016 | 1.097 | 1.117 | 1.077 | 1.087 | 5,764,301 | +0.05(+4.33%) |
Dec 16, 2016 | 1.057 | 1.077 | 1.032 | 1.042 | 7,663,883 | -0.01(-0.48%) |
Dec 15, 2016 | 1.042 | 1.064 | 1.034 | 1.047 | 7,469,508 | -0.01(-0.48%) |
Dec 14, 2016 | 1.102 | 1.107 | 1.052 | 1.052 | 5,846,015 | -0.07(-5.83%) |
Dec 13, 2016 | 1.082 | 1.122 | 1.079 | 1.117 | 8,457,010 | +0.04(+3.72%) |
Dec 12, 2016 | 1.062 | 1.077 | 1.054 | 1.077 | 5,171,749 | +0.00(+0.00%) |
Dec 09, 2016 | 1.072 | 1.084 | 1.067 | 1.077 | 7,562,657 | +0.02(+1.42%) |
Dec 08, 2016 | 1.092 | 1.114 | 1.052 | 1.062 | 9,806,145 | -0.03(-2.30%) |
Dec 07, 2016 | 1.072 | 1.102 | 1.067 | 1.087 | 6,518,668 | +0.02(+1.40%) |
Dec 06, 2016 | 1.047 | 1.082 | 1.047 | 1.072 | 8,560,457 | -0.01(-0.93%) |
Dec 05, 2016 | 1.062 | 1.097 | 1.062 | 1.082 | 4,558,119 | +0.02(+1.89%) |
Dec 02, 2016 | 1.047 | 1.079 | 1.037 | 1.062 | 6,849,635 | +0.00(+0.47%) |
Dec 01, 2016 | 1.097 | 1.107 | 1.049 | 1.057 | 11,631,022 | -0.07(-6.22%) |
Nov 30, 2016 | 1.182 | 1.187 | 1.127 | 1.127 | 13,046,494 | -0.04(-3.02%) |
Nov 29, 2016 | 1.187 | 1.197 | 1.152 | 1.162 | 5,010,990 | -0.02(-1.69%) |
Nov 28, 2016 | 1.167 | 1.197 | 1.159 | 1.182 | 4,074,979 | +0.04(+3.06%) |
Nov 25, 2016 | 1.162 | 1.167 | 1.147 | 1.147 | 4,002,142 | -0.06(-4.58%) |
Nov 23, 2016 | 1.202 | 1.202 | 1.202 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.237 | 1.242 | 1.187 | 1.202 | 9,198,990 | -0.01(-0.83%) |
Nov 21, 2016 | 1.187 | 1.217 | 1.179 | 1.212 | 6,513,779 | +0.05(+3.86%) |
Nov 18, 2016 | 1.162 | 1.185 | 1.137 | 1.167 | 5,097,051 | +0.02(+1.30%) |
Nov 17, 2016 | 1.207 | 1.223 | 1.147 | 1.152 | 6,449,898 | -0.05(-3.77%) |
Nov 16, 2016 | 1.232 | 1.247 | 1.177 | 1.197 | 6,725,712 | -0.04(-3.24%) |
Nov 15, 2016 | 1.192 | 1.267 | 1.172 | 1.237 | 8,851,158 | +0.06(+4.66%) |
Nov 14, 2016 | 1.182 | 1.227 | 1.147 | 1.182 | 15,696,194 | +0.00(+0.00%) |
Nov 11, 2016 | 1.112 | 1.192 | 1.052 | 1.182 | 19,216,186 | -0.04(-2.88%) |
Nov 10, 2016 | 1.307 | 1.322 | 1.189 | 1.217 | 17,716,386 | -0.17(-11.96%) |
Nov 09, 2016 | 1.382 | 1.437 | 1.367 | 1.382 | 13,937,498 | -0.08(-5.48%) |
Nov 08, 2016 | 1.427 | 1.480 | 1.417 | 1.462 | 7,701,545 | +0.01(+0.34%) |
Nov 07, 2016 | 1.427 | 1.467 | 1.417 | 1.457 | 8,881,685 | +0.08(+5.82%) |
Nov 04, 2016 | 1.402 | 1.430 | 1.377 | 1.377 | 7,203,368 | -0.02(-1.43%) |
Nov 03, 2016 | 1.402 | 1.447 | 1.392 | 1.397 | 6,331,645 | +0.03(+1.83%) |
Nov 02, 2016 | 1.407 | 1.407 | 1.357 | 1.372 | 7,232,900 | -0.04(-2.49%) |
Nov 01, 2016 | 1.492 | 1.492 | 1.392 | 1.407 | 8,701,027 | -0.11(-6.95%) |
Oct 31, 2016 | 1.507 | 1.537 | 1.502 | 1.512 | 6,036,447 | +0.02(+1.00%) |
Oct 28, 2016 | 1.477 | 1.520 | 1.475 | 1.497 | 6,941,637 | +0.03(+1.70%) |
Oct 27, 2016 | 1.482 | 1.502 | 1.467 | 1.472 | 6,215,716 | +0.02(+1.38%) |
Oct 26, 2016 | 1.417 | 1.492 | 1.417 | 1.452 | 22,303,850 | +0.01(+0.35%) |
Oct 25, 2016 | 1.397 | 1.467 | 1.372 | 1.447 | 26,251,642 | +0.05(+3.21%) |
Oct 24, 2016 | 1.382 | 1.427 | 1.372 | 1.402 | 13,663,661 | +0.04(+2.94%) |
Oct 21, 2016 | 1.362 | 1.372 | 1.352 | 1.362 | 5,683,177 | -0.03(-1.81%) |
Oct 20, 2016 | 1.362 | 1.392 | 1.354 | 1.387 | 4,136,301 | -0.01(-0.36%) |
Oct 19, 2016 | 1.402 | 1.412 | 1.382 | 1.392 | 6,126,692 | +0.01(+0.36%) |
Oct 18, 2016 | 1.397 | 1.400 | 1.372 | 1.387 | 5,197,036 | +0.01(+0.73%) |
Oct 17, 2016 | 1.367 | 1.395 | 1.357 | 1.377 | 4,333,059 | +0.00(+0.00%) |
Oct 14, 2016 | 1.402 | 1.427 | 1.377 | 1.377 | 13,822,364 | +0.00(+0.00%) |
Oct 13, 2016 | 1.332 | 1.392 | 1.327 | 1.377 | 6,146,967 | +0.05(+3.77%) |
Oct 12, 2016 | 1.322 | 1.345 | 1.312 | 1.327 | 2,762,070 | -0.02(-1.12%) |
Oct 11, 2016 | 1.352 | 1.357 | 1.317 | 1.342 | 10,359,186 | -0.03(-1.83%) |
Oct 10, 2016 | 1.367 | 1.395 | 1.357 | 1.367 | 4,317,415 | +0.01(+0.74%) |
Oct 07, 2016 | 1.372 | 1.377 | 1.327 | 1.357 | 8,742,535 | +0.01(+0.74%) |
Oct 06, 2016 | 1.342 | 1.352 | 1.319 | 1.347 | 5,893,201 | -0.01(-0.74%) |
Oct 05, 2016 | 1.337 | 1.362 | 1.322 | 1.357 | 6,022,046 | +0.05(+3.44%) |
Oct 04, 2016 | 1.342 | 1.347 | 1.292 | 1.312 | 9,874,235 | -0.04(-2.96%) |