Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.558 | 1.558 | 1.466 | 1.492 | 74,154 | -0.04(-2.66%) |
Jan 30, 2017 | 1.562 | 1.604 | 1.533 | 1.533 | 138,298 | -0.02(-1.08%) |
Jan 27, 2017 | 1.683 | 1.683 | 1.525 | 1.550 | 120,218 | -0.13(-7.69%) |
Jan 26, 2017 | 1.691 | 1.724 | 1.666 | 1.679 | 144,495 | -0.02(-0.98%) |
Jan 25, 2017 | 1.728 | 1.728 | 1.691 | 1.695 | 320,609 | +0.00(+0.13%) |
Jan 24, 2017 | 1.712 | 1.716 | 1.663 | 1.693 | 201,670 | +0.00(+0.12%) |
Jan 23, 2017 | 1.610 | 1.752 | 1.601 | 1.691 | 468,051 | +0.12(+7.53%) |
Jan 20, 2017 | 1.471 | 1.583 | 1.471 | 1.573 | 347,228 | +0.09(+6.35%) |
Jan 19, 2017 | 1.487 | 1.487 | 1.442 | 1.479 | 142,838 | +0.01(+0.56%) |
Jan 18, 2017 | 1.458 | 1.511 | 1.454 | 1.471 | 132,899 | +0.02(+1.41%) |
Jan 17, 2017 | 1.524 | 1.542 | 1.442 | 1.450 | 107,761 | -0.07(-4.83%) |
Jan 13, 2017 | 1.524 | 1.524 | 1.524 | 0 | +0.04(+2.75%) | |
Jan 12, 2017 | 1.430 | 1.513 | 1.420 | 1.483 | 222,720 | +0.06(+4.01%) |
Jan 11, 2017 | 1.377 | 1.430 | 1.364 | 1.426 | 118,206 | +0.05(+3.56%) |
Jan 10, 2017 | 1.340 | 1.377 | 1.336 | 1.377 | 159,836 | +0.03(+2.43%) |
Jan 09, 2017 | 1.377 | 1.377 | 1.331 | 1.344 | 97,793 | -0.02(-1.79%) |
Jan 06, 2017 | 1.348 | 1.377 | 1.315 | 1.368 | 276,594 | +0.02(+1.82%) |
Jan 05, 2017 | 1.315 | 1.344 | 1.315 | 1.344 | 85,370 | +0.01(+0.92%) |
Jan 04, 2017 | 1.332 | 1.348 | 1.324 | 1.332 | 86,780 | +0.01(+0.62%) |
Jan 03, 2017 | 1.332 | 1.348 | 1.303 | 1.324 | 168,079 | +0.02(+1.89%) |
Dec 30, 2016 | 1.299 | 1.299 | 1.299 | 0 | +0.05(+3.92%) | |
Dec 29, 2016 | 1.287 | 1.287 | 1.242 | 1.250 | 142,211 | -0.04(-3.16%) |
Dec 28, 2016 | 1.340 | 1.344 | 1.291 | 1.291 | 228,680 | -0.02(-1.25%) |
Dec 27, 2016 | 1.328 | 1.344 | 1.303 | 1.307 | 116,424 | -0.02(-1.84%) |
Dec 23, 2016 | 1.332 | 1.332 | 1.332 | 0 | -0.01(-0.61%) | |
Dec 22, 2016 | 1.332 | 1.344 | 1.332 | 1.340 | 32,276 | -0.00(-0.30%) |
Dec 21, 2016 | 1.328 | 1.344 | 1.328 | 1.344 | 74,650 | +0.02(+1.23%) |
Dec 20, 2016 | 1.311 | 1.332 | 1.275 | 1.328 | 235,625 | +0.04(+2.71%) |
Dec 19, 2016 | 1.295 | 1.295 | 1.275 | 1.293 | 83,903 | -0.01(-0.50%) |
Dec 16, 2016 | 1.266 | 1.299 | 1.258 | 1.299 | 60,748 | +0.04(+2.91%) |
Dec 15, 2016 | 1.270 | 1.277 | 1.242 | 1.262 | 127,075 | -0.02(-1.90%) |
Dec 14, 2016 | 1.299 | 1.299 | 1.279 | 1.287 | 129,303 | -0.00(-0.32%) |
Dec 13, 2016 | 1.279 | 1.295 | 1.266 | 1.291 | 146,781 | +0.00(+0.32%) |
Dec 12, 2016 | 1.275 | 1.332 | 1.274 | 1.287 | 353,538 | +0.02(+1.29%) |
Dec 09, 2016 | 1.262 | 1.283 | 1.262 | 1.270 | 192,478 | +0.00(+0.32%) |
Dec 08, 2016 | 1.299 | 1.299 | 1.230 | 1.266 | 155,447 | -0.02(-1.90%) |
Dec 07, 2016 | 1.266 | 1.295 | 1.250 | 1.291 | 62,537 | +0.00(+0.31%) |
Dec 06, 2016 | 1.295 | 1.295 | 1.276 | 1.287 | 62,347 | +0.00(+0.00%) |
Dec 05, 2016 | 1.246 | 1.296 | 1.246 | 1.287 | 281,076 | +0.04(+3.28%) |
Dec 02, 2016 | 1.185 | 1.258 | 1.185 | 1.246 | 76,635 | +0.04(+3.50%) |
Dec 01, 2016 | 1.226 | 1.266 | 1.193 | 1.204 | 226,340 | -0.02(-1.44%) |
Nov 30, 2016 | 1.189 | 1.226 | 1.174 | 1.221 | 144,752 | +0.08(+6.79%) |
Nov 29, 2016 | 1.164 | 1.192 | 1.144 | 1.144 | 122,674 | -0.02(-1.75%) |
Nov 28, 2016 | 1.226 | 1.226 | 1.160 | 1.164 | 46,937 | -0.04(-3.72%) |
Nov 25, 2016 | 1.221 | 1.221 | 1.201 | 1.209 | 8,966 | -0.02(-1.33%) |
Nov 23, 2016 | 1.226 | 1.226 | 1.226 | 0 | +0.03(+2.39%) | |
Nov 22, 2016 | 1.181 | 1.201 | 1.178 | 1.197 | 25,732 | +0.00(+0.00%) |
Nov 21, 2016 | 1.185 | 1.217 | 1.185 | 1.197 | 122,806 | +0.03(+2.81%) |
Nov 18, 2016 | 1.189 | 1.218 | 1.151 | 1.164 | 77,871 | +0.01(+0.71%) |
Nov 17, 2016 | 1.220 | 1.221 | 1.156 | 1.156 | 85,852 | -0.07(-5.35%) |
Nov 16, 2016 | 1.242 | 1.242 | 1.189 | 1.221 | 35,865 | -0.01(-0.66%) |
Nov 15, 2016 | 1.230 | 1.246 | 1.226 | 1.230 | 67,522 | +0.01(+1.01%) |
Nov 14, 2016 | 1.221 | 1.246 | 1.172 | 1.217 | 126,378 | +0.02(+1.36%) |
Nov 11, 2016 | 1.168 | 1.205 | 1.125 | 1.201 | 153,930 | +0.03(+2.80%) |
Nov 10, 2016 | 1.205 | 1.205 | 1.168 | 1.168 | 54,197 | -0.05(-4.03%) |
Nov 09, 2016 | 1.168 | 1.246 | 1.168 | 1.217 | 48,699 | +0.05(+4.20%) |
Nov 08, 2016 | 1.185 | 1.185 | 1.168 | 1.168 | 43,431 | -0.01(-1.04%) |
Nov 07, 2016 | 1.189 | 1.209 | 1.168 | 1.181 | 78,182 | +0.00(+0.35%) |
Nov 04, 2016 | 1.172 | 1.191 | 1.172 | 1.176 | 38,555 | +0.01(+0.70%) |
Nov 03, 2016 | 1.185 | 1.205 | 1.168 | 1.168 | 54,205 | -0.01(-0.69%) |
Nov 02, 2016 | 1.168 | 1.193 | 1.168 | 1.176 | 99,078 | +0.00(+0.00%) |