Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.810 | 1.815 | 1.700 | 1.720 | 55,657 | -0.10(-5.49%) |
Jan 30, 2017 | 1.810 | 1.862 | 1.800 | 1.820 | 10,094 | +0.01(+0.55%) |
Jan 27, 2017 | 1.800 | 1.850 | 1.800 | 1.810 | 4,937 | +0.01(+0.56%) |
Jan 26, 2017 | 1.870 | 1.880 | 1.800 | 1.800 | 31,195 | -0.03(-1.64%) |
Jan 25, 2017 | 1.850 | 1.900 | 1.810 | 1.830 | 24,190 | -0.02(-1.08%) |
Jan 24, 2017 | 1.870 | 1.870 | 1.820 | 1.850 | 19,900 | -0.03(-1.60%) |
Jan 23, 2017 | 1.900 | 2.000 | 1.810 | 1.880 | 68,904 | -0.05(-2.59%) |
Jan 20, 2017 | 1.920 | 2.250 | 1.790 | 1.930 | 462,320 | +0.03(+1.58%) |
Jan 19, 2017 | 1.860 | 1.970 | 1.790 | 1.900 | 58,304 | +0.07(+3.83%) |
Jan 18, 2017 | 1.940 | 2.030 | 1.800 | 1.830 | 118,107 | -0.11(-5.67%) |
Jan 17, 2017 | 1.790 | 2.070 | 1.790 | 1.940 | 220,261 | +0.15(+8.38%) |
Jan 13, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.710 | 1.870 | 1.700 | 1.790 | 109,517 | +0.05(+2.87%) |
Jan 11, 2017 | 1.780 | 1.780 | 1.650 | 1.740 | 76,867 | +0.00(+0.06%) |
Jan 10, 2017 | 1.710 | 1.780 | 1.650 | 1.739 | 29,456 | +0.04(+2.29%) |
Jan 09, 2017 | 1.830 | 1.860 | 1.680 | 1.700 | 116,070 | -0.16(-8.60%) |
Jan 06, 2017 | 1.910 | 1.990 | 1.850 | 1.860 | 99,520 | -0.06(-3.12%) |
Jan 05, 2017 | 1.990 | 2.020 | 1.920 | 1.920 | 60,641 | -0.10(-4.95%) |
Jan 04, 2017 | 2.000 | 2.040 | 1.900 | 2.020 | 71,091 | +0.01(+0.50%) |
Jan 03, 2017 | 2.170 | 2.170 | 1.970 | 2.010 | 115,753 | -0.15(-6.94%) |
Dec 30, 2016 | 2.160 | 2.160 | 2.160 | 0 | +0.05(+2.37%) | |
Dec 29, 2016 | 2.130 | 2.210 | 2.100 | 2.110 | 116,012 | +0.07(+3.43%) |
Dec 28, 2016 | 2.110 | 2.110 | 1.950 | 2.040 | 60,132 | -0.06(-2.69%) |
Dec 27, 2016 | 2.122 | 2.150 | 1.979 | 2.096 | 127,694 | -0.05(-2.50%) |
Dec 23, 2016 | 2.150 | 2.150 | 2.150 | 0 | -0.02(-0.92%) | |
Dec 22, 2016 | 2.200 | 2.240 | 2.120 | 2.170 | 60,691 | -0.08(-3.56%) |
Dec 21, 2016 | 2.250 | 2.320 | 2.130 | 2.250 | 100,671 | +0.07(+3.21%) |
Dec 20, 2016 | 2.160 | 2.510 | 2.120 | 2.180 | 466,122 | +0.03(+1.40%) |
Dec 19, 2016 | 2.240 | 2.240 | 2.100 | 2.150 | 53,057 | -0.04(-1.83%) |
Dec 16, 2016 | 2.104 | 2.210 | 2.080 | 2.190 | 65,706 | +0.04(+1.86%) |
Dec 15, 2016 | 2.120 | 2.160 | 2.082 | 2.150 | 33,285 | -0.03(-1.38%) |
Dec 14, 2016 | 2.240 | 2.240 | 2.100 | 2.180 | 62,435 | +0.00(+0.00%) |
Dec 13, 2016 | 2.230 | 2.390 | 2.040 | 2.180 | 368,008 | -0.03(-1.36%) |
Dec 12, 2016 | 2.250 | 2.266 | 2.070 | 2.210 | 105,739 | +0.05(+2.31%) |
Dec 09, 2016 | 2.200 | 2.200 | 2.070 | 2.160 | 58,371 | -0.04(-1.82%) |
Dec 08, 2016 | 2.250 | 2.250 | 2.060 | 2.200 | 63,567 | +0.10(+4.76%) |
Dec 07, 2016 | 2.160 | 2.196 | 2.060 | 2.100 | 105,287 | -0.10(-4.55%) |
Dec 06, 2016 | 2.310 | 2.350 | 2.060 | 2.200 | 187,454 | -0.15(-6.38%) |
Dec 05, 2016 | 2.290 | 2.450 | 2.250 | 2.350 | 90,894 | +0.06(+2.62%) |
Dec 02, 2016 | 2.270 | 2.430 | 2.250 | 2.290 | 86,323 | +0.02(+0.88%) |
Dec 01, 2016 | 2.480 | 2.600 | 2.180 | 2.270 | 725,356 | +0.05(+2.25%) |
Nov 30, 2016 | 2.200 | 2.650 | 2.130 | 2.220 | 918,609 | +0.09(+4.23%) |
Nov 29, 2016 | 2.150 | 2.180 | 2.050 | 2.130 | 90,030 | -0.07(-3.18%) |
Nov 28, 2016 | 2.070 | 2.300 | 1.950 | 2.200 | 356,799 | +0.19(+9.19%) |
Nov 25, 2016 | 2.300 | 2.500 | 2.000 | 2.015 | 640,974 | -0.19(-8.42%) |
Nov 23, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.19(+9.45%) | |
Nov 22, 2016 | 2.000 | 2.010 | 1.900 | 2.010 | 167,139 | -0.01(-0.50%) |
Nov 21, 2016 | 2.120 | 2.130 | 1.960 | 2.020 | 119,410 | -0.06(-2.88%) |
Nov 18, 2016 | 2.340 | 2.350 | 1.850 | 2.080 | 682,652 | -0.25(-10.73%) |
Nov 17, 2016 | 2.040 | 2.390 | 1.900 | 2.330 | 820,288 | +0.20(+9.55%) |
Nov 16, 2016 | 2.340 | 2.580 | 2.010 | 2.127 | 844,671 | -0.07(-3.07%) |
Nov 15, 2016 | 1.620 | 2.290 | 1.520 | 2.194 | 1,502,918 | +0.69(+46.28%) |
Nov 14, 2016 | 1.640 | 1.730 | 1.500 | 1.500 | 120,919 | -0.16(-9.64%) |
Nov 11, 2016 | 1.680 | 1.700 | 1.630 | 1.660 | 57,129 | -0.07(-4.05%) |
Nov 10, 2016 | 1.850 | 1.850 | 1.600 | 1.730 | 125,596 | -0.04(-2.26%) |
Nov 09, 2016 | 1.600 | 1.790 | 1.440 | 1.770 | 231,857 | +0.14(+8.59%) |
Nov 08, 2016 | 1.680 | 1.700 | 1.600 | 1.630 | 54,294 | +0.04(+2.52%) |
Nov 07, 2016 | 1.680 | 1.719 | 1.568 | 1.590 | 81,227 | -0.02(-1.24%) |
Nov 04, 2016 | 1.590 | 1.650 | 1.510 | 1.610 | 114,151 | -0.01(-0.62%) |
Nov 03, 2016 | 1.950 | 1.950 | 1.533 | 1.620 | 238,121 | -0.19(-10.50%) |
Nov 02, 2016 | 1.940 | 1.980 | 1.720 | 1.810 | 339,304 | -0.18(-9.00%) |