Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 1.567 | 1.567 | 1.567 | 0 | +0.00(+0.07%) | |
Dec 29, 2016 | 1.584 | 1.616 | 1.566 | 1.566 | 46,900 | +0.01(+0.47%) |
Dec 28, 2016 | 1.538 | 1.559 | 1.538 | 1.559 | 2,600 | +0.04(+2.77%) |
Dec 23, 2016 | 1.517 | 1.517 | 1.517 | 0 | +0.00(+0.13%) | |
Dec 22, 2016 | 1.533 | 1.533 | 1.501 | 1.515 | 25,430 | +0.00(+0.32%) |
Dec 21, 2016 | 1.508 | 1.516 | 1.506 | 1.510 | 4,950 | +0.01(+0.47%) |
Dec 20, 2016 | 1.560 | 1.560 | 1.456 | 1.503 | 34,330 | -0.08(-4.78%) |
Dec 19, 2016 | 1.596 | 1.596 | 1.579 | 1.579 | 733 | -0.04(-2.63%) |
Dec 16, 2016 | 1.581 | 1.622 | 1.580 | 1.621 | 18,450 | +0.03(+1.73%) |
Dec 15, 2016 | 1.769 | 1.769 | 1.568 | 1.594 | 52,375 | -0.32(-16.55%) |
Dec 14, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 1,500 | +0.07(+3.89%) |
Dec 13, 2016 | 1.909 | 1.909 | 1.820 | 1.839 | 6,625 | -0.02(-1.24%) |
Dec 12, 2016 | 1.795 | 1.862 | 1.772 | 1.862 | 6,600 | +0.07(+3.87%) |
Dec 09, 2016 | 1.801 | 1.812 | 1.792 | 1.792 | 8,050 | -0.05(-2.45%) |
Dec 08, 2016 | 1.824 | 1.838 | 1.812 | 1.837 | 5,000 | -0.02(-1.00%) |
Dec 07, 2016 | 1.847 | 1.856 | 1.847 | 1.856 | 800 | +0.06(+3.51%) |
Dec 06, 2016 | 1.823 | 1.823 | 1.788 | 1.793 | 9,100 | -0.12(-6.07%) |
Dec 05, 2016 | 1.820 | 1.909 | 1.804 | 1.909 | 15,490 | +0.01(+0.74%) |
Dec 02, 2016 | 1.865 | 1.900 | 1.865 | 1.895 | 15,500 | +0.02(+1.10%) |
Dec 01, 2016 | 1.768 | 1.874 | 1.749 | 1.874 | 39,300 | +0.07(+3.85%) |
Nov 30, 2016 | 1.757 | 1.806 | 1.757 | 1.805 | 16,000 | -0.07(-3.70%) |
Nov 29, 2016 | 1.816 | 1.874 | 1.816 | 1.874 | 900 | +0.02(+0.82%) |
Nov 28, 2016 | 1.859 | 1.859 | 1.857 | 1.859 | 3,450 | +0.04(+2.07%) |
Nov 25, 2016 | 1.827 | 1.827 | 1.815 | 1.821 | 36,200 | +0.01(+0.64%) |
Nov 23, 2016 | 1.810 | 1.810 | 1.810 | 0 | -0.11(-5.73%) | |
Nov 22, 2016 | 1.898 | 1.919 | 1.895 | 1.919 | 13,745 | -0.02(-0.99%) |
Nov 21, 2016 | 1.920 | 1.960 | 1.906 | 1.938 | 2,100 | +0.06(+3.21%) |
Nov 18, 2016 | 1.713 | 1.878 | 1.706 | 1.878 | 65,500 | +0.13(+7.34%) |
Nov 17, 2016 | 1.817 | 1.822 | 1.743 | 1.750 | 17,092 | -0.08(-4.61%) |
Nov 16, 2016 | 1.930 | 1.945 | 1.743 | 1.834 | 87,946 | -0.15(-7.74%) |
Nov 15, 2016 | 1.786 | 1.988 | 1.786 | 1.988 | 27,127 | +0.25(+14.53%) |
Nov 14, 2016 | 1.790 | 1.790 | 1.715 | 1.736 | 6,073 | -0.01(-0.59%) |
Nov 11, 2016 | 1.875 | 1.875 | 1.727 | 1.746 | 62,200 | -0.10(-5.61%) |
Nov 10, 2016 | 1.982 | 2.001 | 1.850 | 1.850 | 25,400 | -0.19(-9.16%) |
Nov 09, 2016 | 2.115 | 2.115 | 1.995 | 2.037 | 67,900 | +0.04(+2.16%) |
Nov 08, 2016 | 2.054 | 2.081 | 1.994 | 1.994 | 10,059 | -0.04(-2.17%) |
Nov 07, 2016 | 2.066 | 2.088 | 1.983 | 2.038 | 93,532 | -0.08(-3.95%) |
Nov 04, 2016 | 2.119 | 2.174 | 2.096 | 2.122 | 48,593 | +0.00(+0.13%) |
Nov 03, 2016 | 2.160 | 2.208 | 2.089 | 2.119 | 25,571 | +0.03(+1.58%) |
Nov 02, 2016 | 2.207 | 2.272 | 2.086 | 2.086 | 68,973 | -0.09(-4.17%) |
Nov 01, 2016 | 2.045 | 2.189 | 2.045 | 2.177 | 55,264 | +0.24(+12.47%) |
Oct 31, 2016 | 1.944 | 1.950 | 1.935 | 1.935 | 13,620 | -0.01(-0.33%) |
Oct 28, 2016 | 1.930 | 1.946 | 1.902 | 1.942 | 15,346 | +0.03(+1.70%) |
Oct 27, 2016 | 1.970 | 1.970 | 1.909 | 1.909 | 24,850 | +0.05(+2.87%) |
Oct 26, 2016 | 1.994 | 2.000 | 1.856 | 1.856 | 67,301 | -0.15(-7.41%) |
Oct 25, 2016 | 2.034 | 2.064 | 1.984 | 2.005 | 64,690 | -0.01(-0.47%) |
Oct 24, 2016 | 2.028 | 2.050 | 1.995 | 2.014 | 11,753 | -0.01(-0.73%) |
Oct 21, 2016 | 2.015 | 2.069 | 2.004 | 2.029 | 30,654 | +0.01(+0.27%) |
Oct 20, 2016 | 2.067 | 2.067 | 1.906 | 2.023 | 17,149 | -0.07(-3.20%) |
Oct 19, 2016 | 2.048 | 2.124 | 2.041 | 2.090 | 28,482 | +0.15(+7.62%) |
Oct 18, 2016 | 1.947 | 1.995 | 1.942 | 1.942 | 10,335 | -0.01(-0.61%) |
Oct 17, 2016 | 1.870 | 1.954 | 1.842 | 1.954 | 79,460 | +0.08(+4.17%) |
Oct 14, 2016 | 1.828 | 1.892 | 1.815 | 1.876 | 20,700 | +0.06(+3.03%) |
Oct 13, 2016 | 1.795 | 1.821 | 1.795 | 1.821 | 1,480 | +0.11(+6.47%) |
Oct 12, 2016 | 1.768 | 1.813 | 1.710 | 1.710 | 38,700 | -0.09(-4.95%) |
Oct 11, 2016 | 1.861 | 1.861 | 1.777 | 1.799 | 12,020 | +0.00(+0.04%) |
Oct 07, 2016 | 1.798 | 1.798 | 1.798 | 0 | +0.04(+2.29%) | |
Oct 06, 2016 | 1.849 | 1.849 | 1.753 | 1.758 | 16,400 | -0.11(-5.79%) |
Oct 05, 2016 | 1.822 | 1.866 | 1.805 | 1.866 | 10,300 | +0.04(+2.43%) |
Oct 04, 2016 | 1.904 | 1.904 | 1.797 | 1.822 | 27,247 | -0.17(-8.72%) |