Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.740 | 1.800 | 1.720 | 1.750 | 438,425 | +0.01(+0.57%) |
Jan 30, 2017 | 1.786 | 1.820 | 1.710 | 1.740 | 891,009 | -0.07(-3.87%) |
Jan 27, 2017 | 1.825 | 1.830 | 1.780 | 1.810 | 597,527 | -0.00(-0.15%) |
Jan 26, 2017 | 1.867 | 1.870 | 1.813 | 1.813 | 461,128 | -0.04(-2.01%) |
Jan 25, 2017 | 1.855 | 1.950 | 1.750 | 1.850 | 1,356,886 | -0.12(-6.09%) |
Jan 24, 2017 | 2.050 | 2.069 | 1.950 | 1.970 | 739,840 | -0.05(-2.48%) |
Jan 23, 2017 | 2.000 | 2.040 | 1.950 | 2.020 | 843,014 | +0.08(+4.12%) |
Jan 20, 2017 | 1.928 | 1.960 | 1.880 | 1.940 | 570,688 | +0.01(+0.64%) |
Jan 19, 2017 | 1.924 | 1.950 | 1.900 | 1.928 | 422,462 | -0.00(-0.12%) |
Jan 18, 2017 | 2.004 | 2.020 | 1.910 | 1.930 | 824,327 | -0.07(-3.50%) |
Jan 17, 2017 | 1.983 | 2.040 | 1.910 | 2.000 | 1,080,617 | +0.09(+4.78%) |
Jan 13, 2017 | 1.909 | 1.909 | 1.909 | 0 | +0.02(+1.31%) | |
Jan 12, 2017 | 1.897 | 1.910 | 1.800 | 1.884 | 578,038 | -0.01(-0.31%) |
Jan 11, 2017 | 1.929 | 1.950 | 1.825 | 1.890 | 710,780 | -0.04(-2.18%) |
Jan 10, 2017 | 1.979 | 2.000 | 1.910 | 1.932 | 732,502 | -0.03(-1.53%) |
Jan 09, 2017 | 1.860 | 1.980 | 1.845 | 1.962 | 909,317 | +0.10(+5.49%) |
Jan 06, 2017 | 1.890 | 1.890 | 1.838 | 1.860 | 557,304 | +0.00(+0.00%) |
Jan 05, 2017 | 1.850 | 1.870 | 1.820 | 1.860 | 643,372 | +0.04(+2.20%) |
Jan 04, 2017 | 1.827 | 1.830 | 1.800 | 1.820 | 721,852 | +0.04(+2.25%) |
Jan 03, 2017 | 1.720 | 1.820 | 1.711 | 1.780 | 876,429 | +0.06(+3.49%) |
Dec 30, 2016 | 1.720 | 1.720 | 1.720 | 0 | +0.02(+0.94%) | |
Dec 29, 2016 | 1.689 | 1.730 | 1.630 | 1.704 | 246,532 | +0.00(+0.24%) |
Dec 28, 2016 | 1.697 | 1.730 | 1.670 | 1.700 | 438,151 | -0.03(-1.73%) |
Dec 27, 2016 | 1.735 | 1.750 | 1.663 | 1.730 | 442,489 | +0.06(+3.59%) |
Dec 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
Dec 22, 2016 | 1.515 | 1.660 | 1.515 | 1.660 | 387,609 | +0.09(+5.69%) |
Dec 21, 2016 | 1.617 | 1.640 | 1.510 | 1.571 | 388,775 | -0.02(-1.06%) |
Dec 20, 2016 | 1.578 | 1.650 | 1.510 | 1.588 | 488,090 | -0.04(-2.26%) |
Dec 19, 2016 | 1.789 | 1.810 | 1.611 | 1.624 | 616,095 | -0.16(-8.76%) |
Dec 16, 2016 | 1.790 | 1.809 | 1.750 | 1.780 | 353,276 | +0.01(+0.41%) |
Dec 15, 2016 | 1.767 | 1.800 | 1.660 | 1.773 | 593,627 | +0.02(+1.31%) |
Dec 14, 2016 | 1.964 | 2.020 | 1.710 | 1.750 | 968,926 | -0.10(-5.59%) |
Dec 13, 2016 | 1.856 | 1.890 | 1.710 | 1.854 | 996,109 | +0.10(+5.59%) |
Dec 12, 2016 | 1.588 | 1.840 | 1.528 | 1.755 | 673,650 | +0.21(+13.32%) |
Dec 09, 2016 | 1.537 | 1.570 | 1.498 | 1.549 | 263,586 | +0.02(+1.43%) |
Dec 08, 2016 | 1.710 | 1.710 | 1.520 | 1.527 | 759,360 | -0.11(-6.88%) |
Dec 07, 2016 | 1.516 | 1.660 | 1.494 | 1.640 | 593,674 | +0.08(+5.13%) |
Dec 06, 2016 | 1.600 | 1.610 | 1.470 | 1.560 | 702,254 | -0.09(-5.45%) |
Dec 05, 2016 | 1.820 | 1.820 | 1.518 | 1.650 | 1,195,249 | -0.17(-9.34%) |
Dec 02, 2016 | 1.985 | 2.010 | 1.809 | 1.820 | 845,047 | -0.12(-6.35%) |
Dec 01, 2016 | 2.050 | 2.100 | 1.900 | 1.944 | 720,827 | -0.06(-3.08%) |
Nov 30, 2016 | 2.130 | 2.130 | 1.985 | 2.005 | 447,128 | +0.03(+1.46%) |
Nov 29, 2016 | 2.075 | 2.100 | 1.960 | 1.976 | 278,882 | -0.06(-3.12%) |
Nov 28, 2016 | 2.113 | 2.160 | 2.020 | 2.040 | 429,560 | +0.01(+0.50%) |
Nov 25, 2016 | 2.120 | 2.160 | 1.996 | 2.030 | 463,571 | -0.08(-3.67%) |
Nov 23, 2016 | 2.107 | 2.107 | 2.107 | 0 | +0.29(+15.76%) | |
Nov 22, 2016 | 1.900 | 1.999 | 1.618 | 1.820 | 1,420,006 | -0.27(-12.93%) |
Nov 21, 2016 | 2.463 | 2.520 | 1.950 | 2.091 | 1,006,470 | -0.32(-13.22%) |
Nov 18, 2016 | 2.503 | 2.720 | 2.293 | 2.409 | 949,917 | +0.01(+0.61%) |
Nov 17, 2016 | 2.320 | 2.530 | 2.249 | 2.395 | 1,338,756 | +0.20(+8.94%) |
Nov 16, 2016 | 2.110 | 2.963 | 1.690 | 2.198 | 3,941,652 | +0.23(+11.57%) |
Nov 15, 2016 | 1.623 | 1.980 | 1.600 | 1.970 | 964,071 | +0.38(+24.21%) |
Nov 14, 2016 | 1.590 | 1.600 | 1.529 | 1.586 | 393,895 | +0.03(+2.09%) |
Nov 11, 2016 | 1.580 | 1.620 | 1.520 | 1.554 | 447,496 | -0.02(-1.04%) |
Nov 10, 2016 | 1.569 | 1.591 | 1.538 | 1.570 | 610,326 | +0.06(+3.73%) |
Nov 09, 2016 | 1.379 | 1.520 | 1.350 | 1.514 | 861,104 | -0.08(-5.29%) |
Nov 08, 2016 | 1.688 | 1.694 | 1.531 | 1.598 | 854,314 | -0.04(-2.67%) |
Nov 07, 2016 | 1.536 | 1.672 | 1.495 | 1.642 | 752,702 | +0.17(+11.69%) |
Nov 04, 2016 | 1.314 | 1.489 | 1.160 | 1.470 | 812,262 | +0.07(+5.00%) |
Nov 03, 2016 | 1.556 | 1.556 | 1.380 | 1.400 | 487,504 | -0.17(-10.83%) |
Nov 02, 2016 | 1.618 | 1.630 | 1.535 | 1.570 | 438,715 | -0.05(-2.89%) |