Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.600 | 1.640 | 1.560 | 1.580 | 10,952 | -0.06(-3.66%) |
Jan 30, 2017 | 1.620 | 1.640 | 1.605 | 1.640 | 701 | +0.00(+0.00%) |
Jan 27, 2017 | 1.620 | 1.640 | 1.590 | 1.640 | 5,714 | +0.05(+3.14%) |
Jan 26, 2017 | 1.580 | 1.630 | 1.550 | 1.590 | 22,230 | -0.06(-3.64%) |
Jan 25, 2017 | 1.540 | 1.650 | 1.510 | 1.650 | 58,367 | +0.03(+1.85%) |
Jan 24, 2017 | 1.550 | 1.720 | 1.500 | 1.620 | 103,219 | +0.07(+4.52%) |
Jan 23, 2017 | 1.450 | 1.570 | 1.450 | 1.550 | 42,988 | +0.10(+6.90%) |
Jan 20, 2017 | 1.645 | 1.645 | 1.450 | 1.450 | 47,368 | -0.14(-8.81%) |
Jan 19, 2017 | 1.510 | 1.650 | 1.420 | 1.590 | 91,764 | +0.10(+6.70%) |
Jan 18, 2017 | 1.600 | 1.880 | 1.490 | 1.490 | 290,585 | -0.08(-5.09%) |
Jan 17, 2017 | 1.450 | 1.580 | 1.450 | 1.570 | 21,724 | +0.14(+9.79%) |
Jan 13, 2017 | 1.430 | 1.430 | 1.430 | 0 | -0.10(-6.54%) | |
Jan 12, 2017 | 1.570 | 1.570 | 1.480 | 1.530 | 1,903 | +0.04(+2.68%) |
Jan 11, 2017 | 1.510 | 1.514 | 1.480 | 1.490 | 24,914 | +0.01(+0.68%) |
Jan 10, 2017 | 1.470 | 1.510 | 1.470 | 1.480 | 17,740 | -0.03(-1.99%) |
Jan 09, 2017 | 1.460 | 1.510 | 1.460 | 1.510 | 6,456 | +0.01(+0.67%) |
Jan 05, 2017 | 1.500 | 1.500 | 1.500 | 2 | +0.02(+1.35%) | |
Jan 04, 2017 | 1.510 | 1.533 | 1.480 | 1.480 | 2,801 | -0.07(-4.52%) |
Jan 03, 2017 | 1.500 | 1.550 | 1.482 | 1.550 | 5,645 | +0.05(+3.33%) |
Dec 30, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
Dec 29, 2016 | 1.500 | 1.500 | 1.410 | 1.490 | 30,428 | +0.01(+0.68%) |
Dec 28, 2016 | 1.400 | 1.530 | 1.400 | 1.480 | 6,201 | +0.05(+3.50%) |
Dec 27, 2016 | 1.470 | 1.548 | 1.400 | 1.430 | 48,717 | -0.03(-2.05%) |
Dec 23, 2016 | 1.460 | 1.460 | 1.460 | 0 | -0.09(-5.81%) | |
Dec 22, 2016 | 1.490 | 1.550 | 1.440 | 1.550 | 31,887 | +0.02(+1.26%) |
Dec 21, 2016 | 1.450 | 1.580 | 1.450 | 1.531 | 36,573 | +0.04(+2.73%) |
Dec 20, 2016 | 1.430 | 1.580 | 1.430 | 1.490 | 33,731 | +0.06(+4.20%) |
Dec 19, 2016 | 1.510 | 1.590 | 1.430 | 1.430 | 32,112 | -0.16(-10.06%) |
Dec 16, 2016 | 1.450 | 1.590 | 1.430 | 1.590 | 24,547 | +0.14(+9.55%) |
Dec 15, 2016 | 1.458 | 1.472 | 1.450 | 1.451 | 3,621 | +0.00(+0.10%) |
Dec 14, 2016 | 1.450 | 1.490 | 1.450 | 1.450 | 6,140 | -0.03(-2.24%) |
Dec 13, 2016 | 1.480 | 1.485 | 1.480 | 1.483 | 5,000 | +0.06(+4.45%) |
Dec 12, 2016 | 1.520 | 1.530 | 1.420 | 1.420 | 68,455 | -0.12(-7.79%) |
Dec 09, 2016 | 1.530 | 1.550 | 1.400 | 1.540 | 68,594 | +0.02(+1.32%) |
Dec 08, 2016 | 1.570 | 1.580 | 1.520 | 1.520 | 31,803 | -0.07(-4.40%) |
Dec 07, 2016 | 1.520 | 1.590 | 1.510 | 1.590 | 9,657 | +0.08(+5.30%) |
Dec 06, 2016 | 1.460 | 1.530 | 1.370 | 1.510 | 70,184 | -0.08(-5.03%) |
Dec 05, 2016 | 1.500 | 1.590 | 1.500 | 1.590 | 1,956 | +0.09(+5.92%) |
Dec 02, 2016 | 1.590 | 1.590 | 1.500 | 1.501 | 2,382 | +0.00(+0.07%) |
Dec 01, 2016 | 1.590 | 1.648 | 1.330 | 1.500 | 37,377 | -0.09(-5.66%) |
Nov 30, 2016 | 1.600 | 1.616 | 1.590 | 1.590 | 18,482 | -0.02(-1.24%) |
Nov 29, 2016 | 1.600 | 1.710 | 1.600 | 1.610 | 1,748 | +0.02(+1.26%) |
Nov 28, 2016 | 1.605 | 1.619 | 1.590 | 1.590 | 1,307 | +0.00(+0.00%) |
Nov 25, 2016 | 1.740 | 1.740 | 1.550 | 1.590 | 80,662 | -0.01(-0.63%) |
Nov 23, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.07(+4.58%) | |
Nov 22, 2016 | 1.232 | 1.627 | 1.232 | 1.530 | 37,445 | +0.33(+27.51%) |