Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 1.011 | 1.011 | 1.011 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.029 | 1.046 | 1.011 | 1.011 | 261,859 | -0.03(-2.54%) |
Dec 28, 2016 | 1.073 | 1.081 | 1.038 | 1.038 | 179,031 | -0.04(-3.28%) |
Dec 27, 2016 | 1.055 | 1.090 | 1.046 | 1.073 | 327,326 | +0.01(+0.83%) |
Dec 23, 2016 | 1.064 | 1.064 | 1.064 | 0 | +0.04(+4.31%) | |
Dec 22, 2016 | 1.011 | 1.029 | 1.002 | 1.020 | 249,839 | +0.01(+0.87%) |
Dec 21, 2016 | 1.029 | 1.038 | 1.011 | 1.011 | 228,885 | -0.02(-1.71%) |
Dec 20, 2016 | 1.029 | 1.055 | 1.029 | 1.029 | 370,785 | +0.00(+0.00%) |
Dec 19, 2016 | 1.020 | 1.064 | 1.015 | 1.029 | 611,632 | +0.00(+0.00%) |
Dec 16, 2016 | 1.143 | 1.161 | 1.029 | 1.029 | 544,103 | -0.08(-7.14%) |
Dec 15, 2016 | 0.9935 | 1.161 | 0.9672 | 1.108 | 1,355,875 | +0.09(+8.62%) |
Dec 14, 2016 | 1.064 | 1.069 | 0.9847 | 1.020 | 400,558 | -0.04(-4.13%) |
Dec 13, 2016 | 1.020 | 1.073 | 1.020 | 1.064 | 378,507 | +0.02(+1.68%) |
Dec 12, 2016 | 1.081 | 1.081 | 1.046 | 1.046 | 533,124 | -0.05(-4.80%) |
Dec 09, 2016 | 1.125 | 1.151 | 1.090 | 1.099 | 744,424 | -0.02(-1.57%) |
Dec 08, 2016 | 1.099 | 1.147 | 1.064 | 1.117 | 876,328 | +0.02(+1.60%) |
Dec 07, 2016 | 1.108 | 1.134 | 1.086 | 1.099 | 794,719 | +0.00(+0.00%) |
Dec 06, 2016 | 0.9672 | 1.134 | 0.9584 | 1.099 | 3,828,928 | -0.09(-7.41%) |
Dec 05, 2016 | 1.205 | 1.275 | 1.161 | 1.187 | 490,339 | +0.00(+0.00%) |
Dec 02, 2016 | 1.257 | 1.284 | 1.187 | 1.187 | 515,326 | -0.08(-6.25%) |
Dec 01, 2016 | 1.301 | 1.336 | 1.222 | 1.266 | 479,496 | -0.02(-1.37%) |
Nov 30, 2016 | 1.336 | 1.345 | 1.249 | 1.284 | 363,976 | -0.05(-3.95%) |
Nov 29, 2016 | 1.363 | 1.381 | 1.336 | 1.336 | 193,639 | -0.05(-3.80%) |
Nov 28, 2016 | 1.363 | 1.468 | 1.319 | 1.389 | 258,921 | +0.04(+2.60%) |
Nov 25, 2016 | 1.328 | 1.372 | 1.328 | 1.354 | 95,660 | +0.00(+0.00%) |
Nov 23, 2016 | 1.354 | 1.354 | 1.354 | 0 | -0.04(-3.14%) | |
Nov 22, 2016 | 1.433 | 1.486 | 1.328 | 1.398 | 367,055 | -0.06(-4.22%) |
Nov 21, 2016 | 1.591 | 1.618 | 1.451 | 1.460 | 361,840 | -0.13(-8.29%) |
Nov 18, 2016 | 1.574 | 1.618 | 1.451 | 1.591 | 449,361 | +0.03(+1.69%) |
Nov 17, 2016 | 2.075 | 2.093 | 1.495 | 1.565 | 1,698,952 | -0.11(-6.32%) |
Nov 16, 2016 | 1.688 | 2.093 | 1.486 | 1.671 | 3,102,502 | +0.22(+15.15%) |
Nov 15, 2016 | 1.442 | 1.547 | 1.407 | 1.451 | 1,046,980 | +0.07(+5.08%) |
Nov 14, 2016 | 1.310 | 1.407 | 1.301 | 1.381 | 458,540 | +0.07(+5.38%) |
Nov 11, 2016 | 1.257 | 1.345 | 1.257 | 1.310 | 222,805 | +0.05(+4.20%) |
Nov 10, 2016 | 1.196 | 1.266 | 1.196 | 1.257 | 315,614 | +0.06(+5.15%) |
Nov 09, 2016 | 1.073 | 1.213 | 1.055 | 1.196 | 173,793 | +0.07(+6.25%) |
Nov 08, 2016 | 1.081 | 1.152 | 1.051 | 1.125 | 150,805 | +0.04(+3.23%) |
Nov 07, 2016 | 1.081 | 1.151 | 1.081 | 1.090 | 168,219 | -0.01(-0.80%) |
Nov 04, 2016 | 1.064 | 1.117 | 1.064 | 1.099 | 138,623 | -0.01(-0.79%) |
Nov 03, 2016 | 1.099 | 1.123 | 1.099 | 1.108 | 94,738 | +0.01(+0.80%) |
Nov 02, 2016 | 1.117 | 1.161 | 1.099 | 1.099 | 117,149 | -0.05(-4.58%) |
Nov 01, 2016 | 1.081 | 1.205 | 1.011 | 1.152 | 202,754 | +0.04(+3.15%) |
Oct 31, 2016 | 1.213 | 1.213 | 1.108 | 1.117 | 75,394 | -0.05(-4.51%) |
Oct 28, 2016 | 1.117 | 1.213 | 1.108 | 1.169 | 148,242 | +0.04(+3.10%) |
Oct 27, 2016 | 1.143 | 1.152 | 1.125 | 1.134 | 36,206 | +0.01(+0.78%) |
Oct 26, 2016 | 1.187 | 1.205 | 1.109 | 1.125 | 150,285 | -0.06(-5.19%) |
Oct 25, 2016 | 1.222 | 1.231 | 1.161 | 1.187 | 88,302 | -0.03(-2.17%) |
Oct 24, 2016 | 1.213 | 1.231 | 1.196 | 1.213 | 77,919 | +0.00(+0.00%) |
Oct 21, 2016 | 1.249 | 1.249 | 1.213 | 1.213 | 48,242 | -0.03(-2.13%) |
Oct 20, 2016 | 1.249 | 1.266 | 1.205 | 1.240 | 88,723 | +0.02(+1.44%) |
Oct 19, 2016 | 1.213 | 1.274 | 1.213 | 1.222 | 88,592 | +0.01(+0.72%) |
Oct 18, 2016 | 1.178 | 1.213 | 1.143 | 1.213 | 140,998 | +0.05(+4.55%) |
Oct 17, 2016 | 1.231 | 1.231 | 1.143 | 1.161 | 67,743 | -0.03(-2.58%) |
Oct 14, 2016 | 1.196 | 1.222 | 1.187 | 1.191 | 46,674 | +0.00(+0.37%) |
Oct 13, 2016 | 1.231 | 1.231 | 1.161 | 1.187 | 110,498 | +0.00(+0.00%) |
Oct 12, 2016 | 1.196 | 1.222 | 1.169 | 1.187 | 158,385 | -0.04(-3.57%) |
Oct 11, 2016 | 1.231 | 1.257 | 1.213 | 1.231 | 59,592 | -0.02(-1.42%) |
Oct 10, 2016 | 1.266 | 1.301 | 1.249 | 1.249 | 53,167 | +0.01(+0.72%) |
Oct 07, 2016 | 1.275 | 1.304 | 1.231 | 1.240 | 95,685 | -0.06(-4.73%) |
Oct 06, 2016 | 1.310 | 1.319 | 1.257 | 1.301 | 80,570 | -0.01(-0.66%) |
Oct 05, 2016 | 1.328 | 1.336 | 1.284 | 1.310 | 77,500 | +0.03(+2.05%) |
Oct 04, 2016 | 1.345 | 1.354 | 1.275 | 1.284 | 54,593 | -0.04(-3.31%) |