Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.870 | 1.900 | 1.810 | 1.860 | 196,693 | +0.02(+1.09%) |
Jan 30, 2017 | 1.850 | 2.020 | 1.820 | 1.840 | 630,983 | +0.17(+10.18%) |
Jan 27, 2017 | 1.600 | 1.750 | 1.600 | 1.670 | 1,066,262 | +0.07(+4.37%) |
Jan 26, 2017 | 1.610 | 1.690 | 1.600 | 1.600 | 104,630 | -0.03(-1.84%) |
Jan 25, 2017 | 1.610 | 1.720 | 1.600 | 1.630 | 135,052 | -0.01(-0.61%) |
Jan 24, 2017 | 1.610 | 1.710 | 1.560 | 1.640 | 113,709 | +0.01(+0.61%) |
Jan 23, 2017 | 1.730 | 1.730 | 1.460 | 1.630 | 270,137 | -0.09(-5.23%) |
Jan 20, 2017 | 1.720 | 1.730 | 1.670 | 1.720 | 99,311 | +0.00(+0.00%) |
Jan 19, 2017 | 1.770 | 1.790 | 1.690 | 1.720 | 165,827 | -0.07(-4.18%) |
Jan 18, 2017 | 1.860 | 1.890 | 1.720 | 1.795 | 80,802 | -0.07(-3.49%) |
Jan 17, 2017 | 1.980 | 2.030 | 1.680 | 1.860 | 323,284 | -0.13(-6.53%) |
Jan 13, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.02(-1.00%) | |
Jan 12, 2017 | 2.180 | 2.180 | 1.960 | 2.010 | 237,720 | -0.15(-6.94%) |
Jan 11, 2017 | 2.170 | 2.190 | 2.113 | 2.160 | 190,553 | +0.00(+0.00%) |
Jan 10, 2017 | 2.150 | 2.249 | 2.110 | 2.160 | 209,603 | -0.02(-0.92%) |
Jan 09, 2017 | 2.300 | 2.300 | 2.110 | 2.180 | 380,017 | -0.08(-3.54%) |
Jan 06, 2017 | 2.370 | 2.450 | 2.250 | 2.260 | 535,023 | -0.14(-5.83%) |
Jan 05, 2017 | 2.250 | 2.570 | 2.250 | 2.400 | 1,623,322 | +0.10(+4.35%) |
Jan 04, 2017 | 2.670 | 2.850 | 2.270 | 2.300 | 8,698,890 | +0.40(+21.05%) |
Jan 03, 2017 | 1.790 | 1.940 | 1.730 | 1.900 | 522,260 | +0.17(+9.83%) |
Dec 30, 2016 | 1.730 | 1.730 | 1.730 | 0 | -0.02(-1.14%) | |
Dec 29, 2016 | 1.810 | 1.810 | 1.740 | 1.750 | 105,705 | -0.05(-2.78%) |
Dec 28, 2016 | 1.800 | 1.870 | 1.780 | 1.800 | 86,455 | +0.00(+0.00%) |
Dec 27, 2016 | 1.800 | 1.810 | 1.741 | 1.800 | 112,784 | +0.01(+0.56%) |
Dec 23, 2016 | 1.790 | 1.790 | 1.790 | 0 | +0.01(+0.56%) | |
Dec 22, 2016 | 1.790 | 1.800 | 1.750 | 1.780 | 83,886 | +0.01(+0.56%) |
Dec 21, 2016 | 1.800 | 1.810 | 1.740 | 1.770 | 114,461 | -0.00(-0.21%) |
Dec 20, 2016 | 1.817 | 1.870 | 1.770 | 1.774 | 75,199 | -0.06(-3.07%) |
Dec 19, 2016 | 1.810 | 1.860 | 1.750 | 1.830 | 86,467 | +0.05(+2.81%) |
Dec 16, 2016 | 1.838 | 1.850 | 1.713 | 1.780 | 110,581 | -0.07(-3.78%) |
Dec 15, 2016 | 1.740 | 1.850 | 1.730 | 1.850 | 50,416 | +0.13(+7.56%) |
Dec 14, 2016 | 1.700 | 1.787 | 1.660 | 1.720 | 32,448 | +0.07(+4.24%) |
Dec 13, 2016 | 1.740 | 1.870 | 1.650 | 1.650 | 142,003 | -0.09(-5.17%) |
Dec 12, 2016 | 1.790 | 1.820 | 1.700 | 1.740 | 127,861 | -0.07(-3.87%) |
Dec 09, 2016 | 1.850 | 1.887 | 1.720 | 1.810 | 113,236 | +0.11(+6.47%) |
Dec 08, 2016 | 1.990 | 2.000 | 1.700 | 1.700 | 112,427 | -0.27(-13.71%) |
Dec 07, 2016 | 1.900 | 2.000 | 1.840 | 1.970 | 46,240 | +0.06(+3.14%) |
Dec 06, 2016 | 1.930 | 1.980 | 1.870 | 1.910 | 5,661 | +0.01(+0.53%) |
Dec 05, 2016 | 2.020 | 2.050 | 1.900 | 1.900 | 72,498 | -0.08(-4.04%) |
Dec 02, 2016 | 1.861 | 2.000 | 1.850 | 1.980 | 148,026 | +0.09(+4.76%) |
Dec 01, 2016 | 1.980 | 2.040 | 1.860 | 1.890 | 28,462 | -0.11(-5.50%) |
Nov 30, 2016 | 1.910 | 2.050 | 1.910 | 2.000 | 96,291 | +0.11(+5.82%) |
Nov 29, 2016 | 1.990 | 1.990 | 1.880 | 1.890 | 48,236 | -0.07(-3.57%) |
Nov 28, 2016 | 2.080 | 2.080 | 1.950 | 1.960 | 28,289 | -0.03(-1.51%) |
Nov 25, 2016 | 2.020 | 2.020 | 1.800 | 1.990 | 24,658 | -0.01(-0.45%) |
Nov 23, 2016 | 1.999 | 1.999 | 1.999 | 0 | +0.05(+2.51%) | |
Nov 22, 2016 | 2.021 | 2.060 | 1.900 | 1.950 | 20,652 | -0.08(-3.94%) |
Nov 21, 2016 | 2.110 | 2.200 | 1.980 | 2.030 | 57,550 | -0.05(-2.40%) |
Nov 18, 2016 | 2.230 | 2.390 | 1.970 | 2.080 | 39,765 | -0.12(-5.45%) |
Nov 17, 2016 | 1.920 | 2.347 | 1.920 | 2.200 | 143,701 | +0.15(+7.32%) |
Nov 16, 2016 | 1.980 | 2.090 | 1.890 | 2.050 | 101,850 | +0.15(+7.89%) |
Nov 15, 2016 | 1.900 | 1.950 | 1.850 | 1.900 | 61,265 | +0.01(+0.78%) |
Nov 14, 2016 | 1.980 | 1.980 | 1.720 | 1.885 | 136,228 | +0.08(+4.16%) |
Nov 11, 2016 | 1.570 | 1.810 | 1.500 | 1.810 | 117,953 | +0.28(+18.30%) |
Nov 10, 2016 | 1.600 | 1.650 | 1.420 | 1.530 | 153,329 | +0.08(+5.52%) |
Nov 09, 2016 | 1.150 | 1.570 | 1.150 | 1.450 | 155,446 | +0.17(+13.28%) |
Nov 08, 2016 | 1.310 | 1.360 | 1.170 | 1.280 | 115,288 | -0.02(-1.54%) |
Nov 07, 2016 | 1.420 | 1.420 | 1.280 | 1.300 | 39,433 | -0.09(-6.47%) |
Nov 04, 2016 | 1.470 | 1.470 | 1.360 | 1.390 | 40,017 | -0.05(-3.47%) |
Nov 03, 2016 | 1.510 | 1.540 | 1.440 | 1.440 | 35,052 | -0.05(-3.36%) |
Nov 02, 2016 | 1.490 | 1.540 | 1.470 | 1.490 | 36,734 | +0.03(+2.05%) |