Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.920 | 1.920 | 1.840 | 1.860 | 504,115 | -0.05(-2.62%) |
Jan 30, 2017 | 1.930 | 1.930 | 1.860 | 1.910 | 574,731 | -0.01(-0.52%) |
Jan 27, 2017 | 1.990 | 1.990 | 1.920 | 1.920 | 474,768 | -0.05(-2.54%) |
Jan 26, 2017 | 2.000 | 2.010 | 1.950 | 1.970 | 604,958 | -0.03(-1.50%) |
Jan 25, 2017 | 2.080 | 2.080 | 1.950 | 2.000 | 799,666 | +0.01(+0.50%) |
Jan 24, 2017 | 1.950 | 2.030 | 1.946 | 1.990 | 700,853 | +0.03(+1.53%) |
Jan 23, 2017 | 1.970 | 2.040 | 1.920 | 1.960 | 1,148,187 | -0.06(-2.97%) |
Jan 20, 2017 | 2.010 | 2.090 | 2.000 | 2.020 | 960,206 | +0.02(+1.00%) |
Jan 19, 2017 | 2.100 | 2.150 | 1.960 | 2.000 | 2,473,332 | -0.06(-2.91%) |
Jan 18, 2017 | 1.960 | 2.070 | 1.940 | 2.060 | 3,092,344 | +0.15(+7.85%) |
Jan 17, 2017 | 1.870 | 1.920 | 1.850 | 1.910 | 626,518 | +0.04(+2.14%) |
Jan 13, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.02(+1.08%) | |
Jan 12, 2017 | 1.900 | 1.900 | 1.810 | 1.850 | 500,766 | -0.01(-0.54%) |
Jan 11, 2017 | 1.750 | 1.870 | 1.720 | 1.860 | 1,432,569 | +0.12(+6.90%) |
Jan 10, 2017 | 1.740 | 1.770 | 1.720 | 1.740 | 363,408 | +0.00(+0.00%) |
Jan 09, 2017 | 1.740 | 1.790 | 1.710 | 1.740 | 481,576 | -0.01(-0.57%) |
Jan 06, 2017 | 1.740 | 1.760 | 1.730 | 1.750 | 157,759 | +0.00(+0.00%) |
Jan 05, 2017 | 1.760 | 1.760 | 1.730 | 1.750 | 408,667 | +0.00(+0.00%) |
Jan 04, 2017 | 1.740 | 1.760 | 1.700 | 1.750 | 425,393 | +0.05(+2.94%) |
Jan 03, 2017 | 1.760 | 1.760 | 1.700 | 1.700 | 430,675 | +0.05(+3.03%) |
Dec 30, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.07(-4.07%) | |
Dec 29, 2016 | 1.710 | 1.750 | 1.700 | 1.720 | 467,772 | +0.00(+0.00%) |
Dec 28, 2016 | 1.740 | 1.760 | 1.700 | 1.720 | 365,940 | -0.03(-1.71%) |
Dec 27, 2016 | 1.770 | 1.780 | 1.740 | 1.750 | 213,548 | -0.01(-0.57%) |
Dec 23, 2016 | 1.760 | 1.760 | 1.760 | 0 | +0.04(+2.33%) | |
Dec 22, 2016 | 1.740 | 1.760 | 1.710 | 1.720 | 336,792 | -0.02(-1.15%) |
Dec 21, 2016 | 1.780 | 1.785 | 1.720 | 1.740 | 452,471 | -0.07(-3.87%) |
Dec 20, 2016 | 1.830 | 1.860 | 1.740 | 1.810 | 828,075 | -0.01(-0.55%) |
Dec 19, 2016 | 1.620 | 1.840 | 1.610 | 1.820 | 1,885,314 | +0.15(+8.98%) |
Dec 16, 2016 | 1.720 | 1.720 | 1.660 | 1.670 | 508,981 | -0.04(-2.34%) |
Dec 15, 2016 | 1.730 | 1.740 | 1.680 | 1.710 | 586,532 | -0.03(-1.72%) |
Dec 14, 2016 | 1.810 | 1.810 | 1.705 | 1.740 | 469,103 | -0.04(-2.25%) |
Dec 13, 2016 | 1.790 | 1.790 | 1.700 | 1.780 | 586,403 | +0.02(+1.14%) |
Dec 12, 2016 | 1.820 | 1.839 | 1.760 | 1.760 | 541,462 | -0.06(-3.30%) |
Dec 09, 2016 | 1.810 | 1.885 | 1.810 | 1.820 | 310,650 | +0.00(+0.00%) |
Dec 08, 2016 | 1.880 | 1.890 | 1.810 | 1.820 | 641,767 | -0.05(-2.67%) |
Dec 07, 2016 | 1.870 | 1.890 | 1.845 | 1.870 | 399,816 | -0.01(-0.53%) |
Dec 06, 2016 | 1.860 | 1.880 | 1.830 | 1.880 | 286,555 | +0.02(+1.08%) |
Dec 05, 2016 | 1.880 | 1.910 | 1.850 | 1.860 | 390,989 | -0.02(-1.06%) |
Dec 02, 2016 | 1.850 | 1.880 | 1.830 | 1.880 | 377,499 | +0.02(+1.08%) |
Dec 01, 2016 | 1.910 | 1.930 | 1.850 | 1.860 | 545,800 | -0.04(-2.11%) |
Nov 30, 2016 | 1.950 | 1.990 | 1.870 | 1.900 | 600,336 | -0.01(-0.52%) |
Nov 29, 2016 | 1.940 | 1.950 | 1.900 | 1.910 | 593,549 | -0.04(-2.05%) |
Nov 28, 2016 | 1.950 | 1.960 | 1.930 | 1.950 | 251,328 | +0.00(+0.00%) |
Nov 25, 2016 | 1.950 | 1.960 | 1.930 | 1.950 | 177,254 | +0.01(+0.52%) |
Nov 23, 2016 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Nov 22, 2016 | 2.160 | 2.160 | 1.930 | 1.960 | 346,385 | +0.02(+1.03%) |
Nov 21, 2016 | 1.950 | 2.000 | 1.935 | 1.940 | 268,174 | +0.00(+0.00%) |
Nov 18, 2016 | 1.990 | 2.000 | 1.910 | 1.940 | 490,710 | -0.03(-1.52%) |
Nov 17, 2016 | 1.920 | 1.990 | 1.900 | 1.970 | 406,837 | +0.04(+2.07%) |
Nov 16, 2016 | 1.940 | 1.970 | 1.920 | 1.930 | 307,349 | -0.02(-1.03%) |
Nov 15, 2016 | 2.000 | 2.010 | 1.935 | 1.950 | 496,088 | -0.05(-2.50%) |
Nov 14, 2016 | 2.000 | 2.000 | 1.960 | 2.000 | 387,467 | +0.01(+0.50%) |
Nov 11, 2016 | 1.930 | 2.010 | 1.880 | 1.990 | 1,040,327 | +0.07(+3.65%) |
Nov 10, 2016 | 2.100 | 2.100 | 1.910 | 1.920 | 1,226,375 | -0.16(-7.69%) |
Nov 09, 2016 | 1.920 | 2.080 | 1.870 | 2.080 | 1,473,144 | +0.10(+5.05%) |
Nov 08, 2016 | 1.930 | 1.980 | 1.910 | 1.980 | 374,947 | +0.05(+2.59%) |
Nov 07, 2016 | 2.000 | 2.000 | 1.930 | 1.930 | 685,987 | +0.01(+0.52%) |
Nov 04, 2016 | 1.980 | 1.980 | 1.890 | 1.920 | 494,537 | +0.00(+0.00%) |
Nov 03, 2016 | 2.000 | 2.020 | 1.920 | 1.920 | 546,986 | -0.08(-4.00%) |
Nov 02, 2016 | 1.970 | 2.020 | 1.970 | 2.000 | 636,331 | +0.00(+0.00%) |