Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.211 | 2.268 | 2.204 | 2.268 | 12,600 | +0.09(+4.04%) |
Jan 30, 2017 | 2.218 | 2.218 | 2.180 | 2.180 | 3,720 | -0.02(-0.76%) |
Jan 27, 2017 | 2.176 | 2.201 | 2.153 | 2.197 | 7,800 | +0.10(+4.60%) |
Jan 26, 2017 | 2.250 | 2.250 | 2.100 | 2.100 | 2,506 | -0.19(-8.30%) |
Jan 25, 2017 | 2.288 | 2.290 | 2.288 | 2.290 | 500 | +0.00(+0.01%) |
Jan 24, 2017 | 2.273 | 2.290 | 2.273 | 2.290 | 600 | -0.02(-0.90%) |
Jan 23, 2017 | 2.278 | 2.311 | 2.277 | 2.311 | 3,000 | +0.02(+1.01%) |
Jan 20, 2017 | 2.293 | 2.298 | 2.287 | 2.287 | 5,400 | +0.01(+0.56%) |
Jan 18, 2017 | 2.275 | 2.275 | 2.275 | 0 | -0.04(-1.78%) | |
Jan 17, 2017 | 2.072 | 2.316 | 2.072 | 2.316 | 5,700 | +0.37(+18.93%) |
Jan 13, 2017 | 1.947 | 1.947 | 1.947 | 0 | +0.08(+4.07%) | |
Jan 12, 2017 | 1.840 | 1.871 | 1.833 | 1.871 | 10,100 | +0.04(+2.01%) |
Jan 11, 2017 | 1.842 | 1.842 | 1.834 | 1.834 | 1,300 | +0.11(+6.15%) |
Jan 10, 2017 | 1.865 | 1.865 | 1.728 | 1.728 | 2,800 | -0.09(-4.86%) |
Jan 06, 2017 | 1.816 | 1.816 | 1.816 | 0 | +0.11(+6.36%) | |
Jan 04, 2017 | 1.708 | 1.708 | 1.708 | 0 | -0.01(-0.55%) | |
Jan 03, 2017 | 1.716 | 1.717 | 1.716 | 1.717 | 1,000 | -0.01(-0.39%) |
Dec 30, 2016 | 1.724 | 1.724 | 1.724 | 0 | +0.13(+8.08%) | |
Dec 29, 2016 | 1.596 | 1.600 | 1.594 | 1.595 | 23,000 | -0.04(-2.34%) |
Dec 28, 2016 | 1.624 | 1.633 | 1.624 | 1.633 | 1,000 | +0.22(+15.77%) |
Dec 21, 2016 | 1.411 | 1.411 | 1.411 | 0 | -0.05(-3.59%) | |
Dec 20, 2016 | 1.572 | 1.572 | 1.463 | 1.463 | 11,000 | -0.08(-4.96%) |
Dec 19, 2016 | 1.540 | 1.540 | 1.540 | 1.540 | 300 | +0.10(+7.24%) |
Dec 16, 2016 | 1.455 | 1.488 | 1.436 | 1.436 | 10,500 | +0.01(+0.50%) |
Dec 15, 2016 | 1.429 | 1.429 | 1.429 | 1.429 | 5,000 | -0.12(-7.47%) |
Dec 13, 2016 | 1.544 | 1.544 | 1.544 | 0 | -0.06(-3.50%) | |
Dec 12, 2016 | 1.606 | 1.606 | 1.600 | 1.600 | 1,300 | +0.01(+0.63%) |
Dec 09, 2016 | 1.589 | 1.600 | 1.589 | 1.590 | 7,056 | -0.20(-11.42%) |
Dec 07, 2016 | 1.795 | 1.795 | 1.795 | 0 | +0.10(+5.83%) | |
Dec 06, 2016 | 1.696 | 1.696 | 1.696 | 1.696 | 1,900 | -0.05(-2.70%) |
Dec 01, 2016 | 1.743 | 1.743 | 1.743 | 0 | +0.04(+2.54%) | |
Nov 30, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.07(+4.36%) |
Nov 29, 2016 | 1.779 | 1.779 | 1.629 | 1.629 | 17,500 | -0.09(-5.14%) |
Nov 28, 2016 | 2.054 | 2.054 | 1.717 | 1.717 | 9,200 | -0.38(-18.22%) |
Nov 25, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 10,000 | +0.04(+2.01%) |
Nov 23, 2016 | 2.059 | 2.059 | 2.059 | 0 | +0.04(+1.87%) | |
Nov 22, 2016 | 2.021 | 2.021 | 2.021 | 2.021 | 1,000 | -0.20(-9.21%) |
Nov 21, 2016 | 2.485 | 2.485 | 2.226 | 2.226 | 5,150 | -0.30(-11.73%) |
Nov 18, 2016 | 2.591 | 2.665 | 2.522 | 2.522 | 6,000 | -0.14(-5.34%) |
Nov 17, 2016 | 2.712 | 2.712 | 2.634 | 2.664 | 11,000 | +0.28(+11.83%) |
Nov 16, 2016 | 2.382 | 2.382 | 2.382 | 2.382 | 850 | +0.04(+1.57%) |
Nov 15, 2016 | 2.345 | 2.345 | 2.345 | 2.345 | 10,000 | -0.18(-7.13%) |
Nov 14, 2016 | 2.699 | 2.699 | 2.525 | 2.525 | 10,750 | -0.14(-5.16%) |
Nov 11, 2016 | 2.629 | 2.663 | 2.628 | 2.663 | 11,000 | +0.01(+0.43%) |
Nov 10, 2016 | 2.600 | 2.651 | 2.600 | 2.651 | 5,500 | -0.05(-1.89%) |
Nov 09, 2016 | 2.737 | 2.795 | 2.688 | 2.702 | 12,100 | +0.14(+5.35%) |
Nov 08, 2016 | 2.330 | 2.779 | 2.330 | 2.565 | 5,875 | +0.21(+9.00%) |
Nov 07, 2016 | 2.357 | 2.358 | 2.353 | 2.353 | 2,220 | +0.15(+6.57%) |
Nov 04, 2016 | 2.208 | 2.208 | 2.208 | 2.208 | 400 | -0.21(-8.65%) |
Nov 03, 2016 | 2.296 | 2.417 | 2.296 | 2.417 | 12,600 | +0.02(+1.00%) |
Nov 02, 2016 | 2.393 | 2.393 | 2.393 | 2.393 | 300 | -0.05(-1.96%) |
Nov 01, 2016 | 2.348 | 2.441 | 2.348 | 2.441 | 1,700 | -0.05(-2.16%) |
Oct 31, 2016 | 2.495 | 2.502 | 2.465 | 2.495 | 7,690 | +0.60(+31.32%) |
Oct 27, 2016 | 1.900 | 1.900 | 1.900 | 0 | -0.03(-1.48%) | |
Oct 26, 2016 | 1.928 | 1.929 | 1.928 | 1.929 | 2,000 | +0.01(+0.76%) |
Oct 25, 2016 | 1.865 | 1.916 | 1.865 | 1.914 | 10,189 | +0.07(+3.61%) |
Oct 24, 2016 | 1.847 | 1.847 | 1.847 | 1.847 | 10,000 | -0.03(-1.69%) |
Oct 21, 2016 | 1.864 | 1.879 | 1.864 | 1.879 | 2,800 | -0.04(-1.95%) |
Oct 19, 2016 | 1.916 | 1.916 | 1.916 | 0 | +0.01(+0.35%) | |
Oct 18, 2016 | 1.902 | 1.910 | 1.902 | 1.910 | 875 | +0.25(+15.35%) |
Oct 17, 2016 | 1.656 | 1.656 | 1.656 | 1.656 | 1,000 | +0.03(+2.05%) |
Oct 14, 2016 | 1.622 | 1.625 | 1.622 | 1.622 | 1,500 | +0.06(+4.09%) |
Oct 13, 2016 | 1.527 | 1.559 | 1.527 | 1.559 | 3,700 | -0.03(-1.67%) |
Oct 07, 2016 | 1.585 | 1.585 | 1.585 | 0 | +0.07(+4.91%) | |
Oct 06, 2016 | 1.511 | 1.511 | 1.511 | 1.511 | 6,000 | -0.01(-0.88%) |
Oct 05, 2016 | 1.420 | 1.524 | 1.386 | 1.524 | 4,100 | -0.00(-0.25%) |
Oct 04, 2016 | 1.370 | 1.528 | 1.370 | 1.528 | 31,100 | -0.00(-0.07%) |
Oct 03, 2016 | 1.359 | 1.529 | 1.345 | 1.529 | 6,619 | +0.01(+0.76%) |
Sep 30, 2016 | 1.517 | 1.517 | 1.517 | 1.517 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 1.525 | 1.533 | 1.515 | 1.517 | 15,000 | +0.16(+11.58%) |
Sep 28, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 1,086 | -0.05(-3.69%) |
Sep 26, 2016 | 1.516 | 1.516 | 1.389 | 1.412 | 6,770 | +0.18(+14.84%) |
Sep 22, 2016 | 1.230 | 1.230 | 1.230 | 0 | -0.22(-15.37%) | |
Sep 21, 2016 | 1.454 | 1.454 | 1.453 | 1.453 | 3,600 | -0.26(-15.22%) |
Sep 20, 2016 | 1.713 | 1.718 | 1.701 | 1.714 | 14,450 | -0.03(-1.95%) |
Sep 19, 2016 | 1.751 | 1.787 | 1.737 | 1.748 | 18,446 | +0.04(+2.38%) |
Sep 16, 2016 | 1.736 | 1.892 | 1.707 | 1.707 | 11,770 | -0.01(-0.41%) |
Sep 15, 2016 | 1.292 | 1.714 | 1.292 | 1.714 | 5,969 | +0.47(+37.45%) |
Sep 14, 2016 | 1.150 | 1.407 | 1.150 | 1.247 | 8,600 | +0.11(+9.82%) |
Sep 13, 2016 | 1.138 | 1.138 | 1.113 | 1.135 | 15,000 | +0.01(+0.62%) |
Sep 12, 2016 | 1.148 | 1.148 | 1.121 | 1.129 | 14,000 | -0.02(-1.69%) |
Sep 09, 2016 | 1.141 | 1.148 | 1.109 | 1.148 | 13,700 | +0.04(+3.32%) |