Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.330 | 1.550 | 1.310 | 1.520 | 329,958 | +0.19(+14.29%) |
Jan 30, 2017 | 1.350 | 1.410 | 1.300 | 1.330 | 119,807 | -0.09(-6.34%) |
Jan 27, 2017 | 1.320 | 1.440 | 1.300 | 1.420 | 195,783 | +0.11(+8.40%) |
Jan 26, 2017 | 1.290 | 1.500 | 1.240 | 1.310 | 191,953 | +0.01(+0.77%) |
Jan 25, 2017 | 1.160 | 1.310 | 1.160 | 1.300 | 329,793 | +0.14(+12.07%) |
Jan 24, 2017 | 1.140 | 1.180 | 1.130 | 1.160 | 27,947 | +0.01(+0.87%) |
Jan 23, 2017 | 1.180 | 1.180 | 1.130 | 1.150 | 98,507 | -0.02(-1.71%) |
Jan 20, 2017 | 1.130 | 1.190 | 1.130 | 1.170 | 64,203 | +0.03(+2.63%) |
Jan 19, 2017 | 1.250 | 1.250 | 1.110 | 1.140 | 125,534 | -0.04(-3.39%) |
Jan 18, 2017 | 1.220 | 1.240 | 1.127 | 1.180 | 398,557 | -0.09(-7.09%) |
Jan 17, 2017 | 1.280 | 1.350 | 1.200 | 1.270 | 154,861 | -0.03(-2.31%) |
Jan 13, 2017 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.350 | 1.380 | 1.280 | 1.300 | 148,350 | -0.07(-5.11%) |
Jan 11, 2017 | 1.340 | 1.405 | 1.340 | 1.370 | 60,197 | +0.02(+1.48%) |
Jan 10, 2017 | 1.380 | 1.380 | 1.340 | 1.350 | 60,427 | -0.03(-2.17%) |
Jan 09, 2017 | 1.450 | 1.450 | 1.310 | 1.380 | 184,199 | -0.06(-4.17%) |
Jan 06, 2017 | 1.450 | 1.480 | 1.420 | 1.440 | 116,974 | +0.00(+0.00%) |
Jan 05, 2017 | 1.453 | 1.470 | 1.400 | 1.440 | 136,749 | -0.05(-3.36%) |
Jan 04, 2017 | 1.520 | 1.590 | 1.460 | 1.490 | 170,108 | -0.03(-1.97%) |
Jan 03, 2017 | 1.530 | 1.560 | 1.510 | 1.520 | 15,286 | +0.02(+1.33%) |
Dec 30, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.02(-1.32%) | |
Dec 29, 2016 | 1.565 | 1.565 | 1.500 | 1.520 | 123,530 | -0.02(-1.30%) |
Dec 28, 2016 | 1.600 | 1.600 | 1.460 | 1.540 | 216,014 | -0.05(-3.14%) |
Dec 27, 2016 | 1.590 | 1.650 | 1.590 | 1.590 | 66,139 | +0.00(+0.00%) |
Dec 23, 2016 | 1.590 | 1.590 | 1.590 | 0 | -0.01(-0.63%) | |
Dec 22, 2016 | 1.620 | 1.635 | 1.590 | 1.600 | 116,276 | -0.02(-1.23%) |
Dec 21, 2016 | 1.630 | 1.660 | 1.600 | 1.620 | 147,375 | +0.00(+0.00%) |
Dec 20, 2016 | 1.640 | 1.680 | 1.600 | 1.620 | 191,029 | -0.06(-3.57%) |
Dec 19, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 70,662 | +0.04(+2.44%) |
Dec 16, 2016 | 1.690 | 1.740 | 1.640 | 1.640 | 141,563 | -0.02(-1.20%) |
Dec 15, 2016 | 1.720 | 1.720 | 1.650 | 1.660 | 43,491 | -0.06(-3.49%) |
Dec 14, 2016 | 1.730 | 1.750 | 1.660 | 1.720 | 96,189 | -0.03(-1.71%) |
Dec 13, 2016 | 1.840 | 1.860 | 1.740 | 1.750 | 252,565 | -0.06(-3.31%) |
Dec 12, 2016 | 1.600 | 1.820 | 1.600 | 1.810 | 252,545 | +0.13(+7.74%) |
Dec 09, 2016 | 1.610 | 1.690 | 1.590 | 1.680 | 131,693 | +0.07(+4.35%) |
Dec 08, 2016 | 1.670 | 1.680 | 1.600 | 1.610 | 318,374 | -0.08(-4.73%) |
Dec 07, 2016 | 1.700 | 1.710 | 1.660 | 1.690 | 198,597 | +0.01(+0.60%) |
Dec 06, 2016 | 1.690 | 1.750 | 1.650 | 1.680 | 236,045 | +0.02(+1.20%) |
Dec 05, 2016 | 1.710 | 1.770 | 1.660 | 1.660 | 241,955 | -0.01(-0.60%) |
Dec 02, 2016 | 1.650 | 1.740 | 1.650 | 1.670 | 309,108 | +0.02(+1.21%) |
Dec 01, 2016 | 1.670 | 1.740 | 1.640 | 1.650 | 251,496 | -0.02(-1.20%) |
Nov 30, 2016 | 1.640 | 1.700 | 1.600 | 1.670 | 219,606 | +0.03(+1.83%) |
Nov 29, 2016 | 1.640 | 1.720 | 1.530 | 1.640 | 348,370 | -0.02(-1.20%) |
Nov 28, 2016 | 1.740 | 1.800 | 1.660 | 1.660 | 185,248 | -0.10(-5.68%) |
Nov 25, 2016 | 1.720 | 1.780 | 1.710 | 1.760 | 154,334 | +0.06(+3.53%) |
Nov 23, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.16(-8.60%) | |
Nov 22, 2016 | 1.980 | 2.000 | 1.650 | 1.860 | 695,378 | -0.27(-12.68%) |
Nov 21, 2016 | 2.110 | 2.200 | 2.082 | 2.130 | 167,353 | +0.03(+1.43%) |
Nov 18, 2016 | 2.110 | 2.110 | 2.060 | 2.100 | 107,978 | -0.01(-0.47%) |
Nov 17, 2016 | 2.050 | 2.110 | 2.050 | 2.110 | 93,725 | +0.06(+2.93%) |
Nov 16, 2016 | 2.030 | 2.100 | 1.976 | 2.050 | 52,810 | +0.00(+0.00%) |
Nov 15, 2016 | 2.080 | 2.100 | 1.980 | 2.050 | 80,856 | +0.00(+0.00%) |
Nov 14, 2016 | 2.080 | 2.155 | 2.020 | 2.050 | 60,323 | -0.03(-1.44%) |
Nov 11, 2016 | 2.000 | 2.190 | 2.000 | 2.080 | 204,673 | +0.09(+4.52%) |
Nov 10, 2016 | 2.000 | 2.020 | 1.990 | 1.990 | 107,365 | -0.01(-0.50%) |
Nov 09, 2016 | 1.860 | 2.010 | 1.791 | 2.000 | 194,422 | +0.08(+4.17%) |
Nov 08, 2016 | 1.890 | 1.960 | 1.890 | 1.920 | 41,475 | +0.03(+1.59%) |
Nov 07, 2016 | 1.920 | 1.990 | 1.800 | 1.890 | 79,405 | -0.02(-1.05%) |
Nov 04, 2016 | 1.870 | 1.960 | 1.860 | 1.910 | 39,673 | +0.03(+1.60%) |
Nov 03, 2016 | 1.900 | 1.960 | 1.870 | 1.880 | 129,872 | -0.01(-0.53%) |
Nov 02, 2016 | 2.070 | 2.070 | 1.851 | 1.890 | 130,471 | -0.17(-8.25%) |