Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.640 | 1.640 | 1.560 | 1.640 | 37,362 | -0.02(-1.20%) |
Jan 30, 2017 | 1.700 | 1.700 | 1.600 | 1.660 | 14,915 | -0.05(-2.92%) |
Jan 27, 2017 | 1.780 | 1.780 | 1.630 | 1.710 | 26,324 | -0.07(-3.93%) |
Jan 26, 2017 | 1.800 | 1.830 | 1.670 | 1.780 | 87,153 | -0.03(-1.66%) |
Jan 25, 2017 | 1.730 | 1.810 | 1.600 | 1.810 | 106,327 | +0.07(+4.02%) |
Jan 24, 2017 | 1.690 | 1.800 | 1.630 | 1.740 | 93,085 | +0.01(+0.58%) |
Jan 23, 2017 | 1.630 | 1.730 | 1.500 | 1.730 | 213,105 | +0.11(+6.79%) |
Jan 20, 2017 | 1.650 | 1.710 | 1.601 | 1.620 | 82,999 | -0.10(-5.81%) |
Jan 19, 2017 | 1.770 | 2.500 | 1.560 | 1.720 | 892,414 | -0.10(-5.49%) |
Jan 18, 2017 | 1.657 | 1.820 | 1.430 | 1.820 | 354,995 | +0.21(+13.04%) |
Jan 17, 2017 | 1.690 | 1.690 | 1.600 | 1.610 | 13,882 | -0.02(-1.23%) |
Jan 13, 2017 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-0.91%) | |
Jan 12, 2017 | 1.700 | 1.700 | 1.600 | 1.645 | 27,254 | -0.05(-2.76%) |
Jan 11, 2017 | 1.730 | 1.730 | 1.610 | 1.692 | 45,466 | -0.01(-0.49%) |
Jan 10, 2017 | 1.590 | 1.800 | 1.590 | 1.700 | 54,170 | +0.10(+6.25%) |
Jan 09, 2017 | 1.650 | 1.780 | 1.590 | 1.600 | 71,662 | -0.11(-6.43%) |
Jan 06, 2017 | 1.780 | 1.802 | 1.550 | 1.710 | 31,907 | -0.05(-2.84%) |
Jan 05, 2017 | 1.740 | 1.830 | 1.730 | 1.760 | 78,457 | +0.08(+4.76%) |
Jan 04, 2017 | 1.590 | 1.750 | 1.550 | 1.680 | 205,993 | +0.14(+9.09%) |
Jan 03, 2017 | 1.410 | 1.590 | 1.410 | 1.540 | 124,060 | +0.15(+10.79%) |
Dec 30, 2016 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.450 | 1.450 | 1.370 | 1.390 | 60,648 | +0.03(+2.21%) |
Dec 28, 2016 | 1.590 | 1.590 | 1.340 | 1.360 | 101,311 | -0.14(-9.33%) |
Dec 27, 2016 | 1.680 | 1.680 | 1.500 | 1.500 | 25,406 | -0.13(-7.98%) |
Dec 23, 2016 | 1.630 | 1.630 | 1.630 | 0 | -0.06(-3.55%) | |
Dec 22, 2016 | 1.620 | 1.900 | 1.600 | 1.690 | 224,180 | +0.08(+4.97%) |
Dec 21, 2016 | 1.550 | 1.690 | 1.520 | 1.610 | 117,824 | +0.07(+4.32%) |
Dec 20, 2016 | 1.660 | 1.720 | 1.440 | 1.543 | 140,804 | -0.14(-8.13%) |
Dec 19, 2016 | 1.760 | 1.766 | 1.660 | 1.680 | 11,980 | -0.08(-4.55%) |
Dec 16, 2016 | 1.740 | 1.810 | 1.738 | 1.760 | 24,015 | +0.01(+0.57%) |
Dec 15, 2016 | 1.700 | 1.750 | 1.660 | 1.750 | 42,766 | +0.05(+2.79%) |
Dec 14, 2016 | 1.740 | 1.750 | 1.690 | 1.702 | 15,164 | -0.05(-2.71%) |
Dec 13, 2016 | 1.634 | 1.750 | 1.634 | 1.750 | 49,305 | +0.05(+2.94%) |
Dec 12, 2016 | 1.750 | 1.750 | 1.600 | 1.700 | 23,791 | -0.04(-2.30%) |
Dec 09, 2016 | 1.719 | 1.910 | 1.650 | 1.740 | 90,137 | +0.08(+4.82%) |
Dec 08, 2016 | 1.710 | 1.800 | 1.560 | 1.660 | 138,894 | -0.06(-3.49%) |
Dec 07, 2016 | 1.735 | 1.760 | 1.670 | 1.720 | 31,164 | +0.01(+0.58%) |
Dec 06, 2016 | 1.650 | 1.790 | 1.650 | 1.710 | 35,069 | +0.03(+1.79%) |
Dec 05, 2016 | 1.670 | 1.700 | 1.660 | 1.680 | 17,952 | +0.07(+4.35%) |
Dec 02, 2016 | 1.735 | 1.740 | 1.600 | 1.610 | 8,161 | -0.05(-3.01%) |
Dec 01, 2016 | 1.710 | 1.750 | 1.660 | 1.660 | 16,337 | -0.05(-2.66%) |
Nov 30, 2016 | 1.780 | 1.800 | 1.700 | 1.705 | 10,378 | -0.04(-2.55%) |
Nov 29, 2016 | 1.750 | 1.800 | 1.710 | 1.750 | 27,149 | -0.05(-2.77%) |
Nov 28, 2016 | 1.800 | 1.850 | 1.794 | 1.800 | 20,829 | -0.01(-0.55%) |
Nov 25, 2016 | 1.820 | 1.820 | 1.700 | 1.810 | 12,304 | -0.01(-0.55%) |
Nov 23, 2016 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.792 | 1.830 | 1.760 | 1.820 | 16,024 | +0.05(+2.82%) |
Nov 21, 2016 | 1.750 | 1.890 | 1.750 | 1.770 | 45,135 | +0.06(+3.51%) |
Nov 18, 2016 | 1.790 | 1.795 | 1.620 | 1.710 | 21,003 | -0.14(-7.57%) |
Nov 17, 2016 | 1.870 | 1.900 | 1.760 | 1.850 | 31,269 | -0.06(-3.15%) |
Nov 16, 2016 | 1.900 | 1.950 | 1.840 | 1.910 | 30,850 | +0.01(+0.53%) |
Nov 15, 2016 | 1.820 | 1.978 | 1.820 | 1.900 | 35,646 | +0.04(+2.15%) |
Nov 14, 2016 | 1.765 | 1.950 | 1.740 | 1.860 | 34,826 | +0.16(+9.41%) |
Nov 11, 2016 | 1.650 | 1.772 | 1.602 | 1.700 | 13,336 | +0.03(+1.80%) |
Nov 10, 2016 | 1.650 | 1.670 | 1.520 | 1.670 | 16,890 | +0.02(+1.21%) |
Nov 09, 2016 | 1.590 | 1.650 | 1.530 | 1.650 | 11,082 | +0.06(+3.77%) |
Nov 08, 2016 | 1.610 | 1.690 | 1.480 | 1.590 | 73,001 | -0.05(-3.05%) |
Nov 07, 2016 | 1.620 | 1.670 | 1.610 | 1.640 | 4,611 | +0.00(+0.00%) |
Nov 04, 2016 | 1.700 | 1.730 | 1.630 | 1.640 | 12,054 | -0.08(-4.65%) |
Nov 03, 2016 | 1.713 | 1.820 | 1.713 | 1.720 | 34,065 | -0.01(-0.58%) |
Nov 02, 2016 | 1.770 | 1.770 | 1.690 | 1.730 | 18,483 | -0.02(-1.14%) |