Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.870 | 1.910 | 1.870 | 1.910 | 47,925 | +0.02(+0.94%) |
Jan 30, 2017 | 1.929 | 1.930 | 1.860 | 1.892 | 386,233 | -0.05(-2.46%) |
Jan 27, 2017 | 1.940 | 1.950 | 1.920 | 1.940 | 145,040 | -0.02(-1.02%) |
Jan 26, 2017 | 2.000 | 2.010 | 1.960 | 1.960 | 180,317 | -0.03(-1.38%) |
Jan 25, 2017 | 1.960 | 2.000 | 1.951 | 1.988 | 111,172 | +0.05(+2.40%) |
Jan 24, 2017 | 1.900 | 1.970 | 1.900 | 1.941 | 658,248 | +0.05(+2.69%) |
Jan 23, 2017 | 1.970 | 1.970 | 1.860 | 1.890 | 501,914 | -0.08(-4.01%) |
Jan 20, 2017 | 2.020 | 2.030 | 1.940 | 1.969 | 137,821 | -0.05(-2.52%) |
Jan 19, 2017 | 1.960 | 2.030 | 1.960 | 2.020 | 179,669 | +0.03(+1.51%) |
Jan 18, 2017 | 2.110 | 2.110 | 1.965 | 1.990 | 468,315 | -0.12(-5.69%) |
Jan 17, 2017 | 2.014 | 2.120 | 2.000 | 2.110 | 663,724 | +0.13(+6.64%) |
Jan 13, 2017 | 1.979 | 1.979 | 1.979 | 0 | +0.04(+1.99%) | |
Jan 12, 2017 | 1.980 | 1.980 | 1.919 | 1.940 | 651,938 | -0.03(-1.52%) |
Jan 11, 2017 | 1.920 | 1.970 | 1.890 | 1.970 | 787,368 | +0.11(+6.01%) |
Jan 10, 2017 | 1.805 | 1.910 | 1.800 | 1.858 | 717,586 | +0.07(+4.14%) |
Jan 09, 2017 | 1.750 | 1.810 | 1.740 | 1.785 | 54,889 | +0.03(+1.98%) |
Jan 06, 2017 | 1.745 | 1.780 | 1.719 | 1.750 | 250,693 | -0.01(-0.57%) |
Jan 05, 2017 | 1.820 | 1.880 | 1.750 | 1.760 | 465,629 | -0.05(-2.76%) |
Jan 04, 2017 | 1.715 | 1.810 | 1.710 | 1.810 | 3,145,461 | +0.14(+8.38%) |
Jan 03, 2017 | 1.620 | 1.700 | 1.620 | 1.670 | 356,686 | +0.06(+3.73%) |
Dec 30, 2016 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.590 | 1.620 | 1.590 | 1.610 | 181,453 | +0.03(+1.90%) |
Dec 28, 2016 | 1.567 | 1.590 | 1.540 | 1.580 | 151,622 | +0.03(+1.94%) |
Dec 27, 2016 | 1.510 | 1.600 | 1.510 | 1.550 | 75,316 | -0.02(-1.27%) |
Dec 23, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.01(-0.63%) | |
Dec 22, 2016 | 1.510 | 1.590 | 1.510 | 1.580 | 91,865 | +0.01(+0.64%) |
Dec 21, 2016 | 1.510 | 1.587 | 1.510 | 1.570 | 124,359 | +0.02(+1.36%) |
Dec 20, 2016 | 1.630 | 1.640 | 1.540 | 1.549 | 350,168 | -0.08(-4.97%) |
Dec 19, 2016 | 1.560 | 1.640 | 1.558 | 1.630 | 516,323 | +0.10(+6.54%) |
Dec 16, 2016 | 1.466 | 1.570 | 1.461 | 1.530 | 325,823 | +0.05(+3.44%) |
Dec 15, 2016 | 1.468 | 1.500 | 1.451 | 1.479 | 1,262,787 | +0.04(+2.72%) |
Dec 14, 2016 | 1.450 | 1.490 | 1.440 | 1.440 | 66,378 | -0.02(-1.37%) |
Dec 13, 2016 | 1.460 | 1.490 | 1.460 | 1.460 | 283,187 | +0.01(+0.41%) |
Dec 12, 2016 | 1.450 | 1.470 | 1.440 | 1.454 | 128,579 | -0.00(-0.09%) |
Dec 09, 2016 | 1.460 | 1.463 | 1.440 | 1.455 | 135,168 | +0.01(+0.37%) |
Dec 08, 2016 | 1.440 | 1.450 | 1.420 | 1.450 | 213,733 | +0.03(+2.11%) |
Dec 07, 2016 | 1.450 | 1.450 | 1.410 | 1.420 | 76,056 | +0.03(+2.16%) |
Dec 06, 2016 | 1.410 | 1.410 | 1.390 | 1.390 | 17,841 | -0.03(-2.11%) |
Dec 05, 2016 | 1.420 | 1.440 | 1.400 | 1.420 | 151,383 | +0.02(+1.42%) |
Dec 02, 2016 | 1.390 | 1.430 | 1.390 | 1.400 | 61,140 | +0.02(+1.45%) |
Dec 01, 2016 | 1.420 | 1.430 | 1.380 | 1.380 | 337,965 | -0.03(-2.13%) |
Nov 30, 2016 | 1.440 | 1.440 | 1.400 | 1.410 | 94,344 | -0.01(-0.70%) |
Nov 29, 2016 | 1.440 | 1.440 | 1.410 | 1.420 | 71,424 | -0.00(-0.06%) |
Nov 28, 2016 | 1.425 | 1.438 | 1.410 | 1.421 | 59,421 | +0.00(+0.06%) |
Nov 25, 2016 | 1.430 | 1.435 | 1.410 | 1.420 | 336,656 | +0.00(+0.00%) |
Nov 23, 2016 | 1.420 | 1.420 | 1.420 | 0 | -0.00(-0.01%) | |
Nov 22, 2016 | 1.360 | 1.430 | 1.360 | 1.420 | 88,911 | +0.03(+2.17%) |
Nov 21, 2016 | 1.430 | 1.449 | 1.380 | 1.390 | 1,274,335 | -0.03(-2.42%) |
Nov 18, 2016 | 1.468 | 1.470 | 1.420 | 1.425 | 44,651 | -0.03(-1.76%) |
Nov 17, 2016 | 1.437 | 1.459 | 1.410 | 1.450 | 124,083 | +0.02(+1.40%) |
Nov 16, 2016 | 1.490 | 1.490 | 1.416 | 1.430 | 71,612 | -0.06(-3.96%) |
Nov 15, 2016 | 1.470 | 1.490 | 1.450 | 1.489 | 31,386 | +0.02(+1.23%) |
Nov 14, 2016 | 1.500 | 1.520 | 1.471 | 1.471 | 322,612 | -0.03(-1.94%) |
Nov 11, 2016 | 1.430 | 1.500 | 1.421 | 1.500 | 248,429 | +0.06(+3.83%) |
Nov 10, 2016 | 1.365 | 1.459 | 1.360 | 1.445 | 505,206 | +0.10(+7.81%) |
Nov 09, 2016 | 1.289 | 1.340 | 1.255 | 1.340 | 377,566 | -0.00(-0.17%) |
Nov 08, 2016 | 1.326 | 1.342 | 1.321 | 1.342 | 387,103 | +0.00(+0.32%) |
Nov 07, 2016 | 1.300 | 1.360 | 1.300 | 1.338 | 64,549 | +0.02(+1.16%) |
Nov 04, 2016 | 1.351 | 1.360 | 1.323 | 1.323 | 57,920 | -0.03(-2.03%) |
Nov 03, 2016 | 1.377 | 1.420 | 1.350 | 1.350 | 65,513 | -0.02(-1.46%) |
Nov 02, 2016 | 1.361 | 1.400 | 1.361 | 1.370 | 143,231 | +0.00(+0.00%) |