Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.770 | 1.965 | 1.700 | 1.940 | 1,082,332 | +0.19(+10.86%) |
Jan 30, 2017 | 1.780 | 1.800 | 1.700 | 1.750 | 449,051 | -0.03(-1.69%) |
Jan 27, 2017 | 1.800 | 1.800 | 1.710 | 1.780 | 497,544 | +0.02(+1.14%) |
Jan 26, 2017 | 1.820 | 1.850 | 1.760 | 1.760 | 538,704 | -0.07(-3.83%) |
Jan 25, 2017 | 1.750 | 1.840 | 1.740 | 1.830 | 680,763 | +0.08(+4.57%) |
Jan 24, 2017 | 1.730 | 1.750 | 1.700 | 1.750 | 555,607 | +0.02(+1.16%) |
Jan 23, 2017 | 1.810 | 1.850 | 1.700 | 1.730 | 864,708 | -0.09(-4.95%) |
Jan 20, 2017 | 1.830 | 1.900 | 1.800 | 1.820 | 583,893 | -0.02(-1.09%) |
Jan 19, 2017 | 1.980 | 1.980 | 1.830 | 1.840 | 765,057 | -0.12(-6.12%) |
Jan 18, 2017 | 1.980 | 1.980 | 1.900 | 1.960 | 543,861 | +0.01(+0.51%) |
Jan 17, 2017 | 2.060 | 2.060 | 1.880 | 1.950 | 1,362,556 | -0.11(-5.34%) |
Jan 13, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.11(-5.07%) | |
Jan 12, 2017 | 2.230 | 2.238 | 2.070 | 2.170 | 2,304,174 | -0.06(-2.69%) |
Jan 11, 2017 | 2.080 | 2.380 | 2.060 | 2.230 | 4,763,715 | +0.21(+10.40%) |
Jan 10, 2017 | 1.900 | 2.090 | 1.790 | 2.020 | 2,786,639 | +0.13(+6.88%) |
Jan 09, 2017 | 2.000 | 2.090 | 1.800 | 1.890 | 2,987,913 | -0.07(-3.57%) |
Jan 06, 2017 | 1.600 | 1.960 | 1.590 | 1.960 | 4,057,195 | +0.36(+22.50%) |
Jan 05, 2017 | 1.690 | 1.690 | 1.580 | 1.600 | 663,501 | -0.09(-5.33%) |
Jan 04, 2017 | 1.690 | 1.750 | 1.610 | 1.690 | 1,886,030 | +0.01(+0.60%) |
Jan 03, 2017 | 1.560 | 1.690 | 1.420 | 1.680 | 2,106,473 | +0.13(+8.39%) |
Dec 30, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.10(-6.06%) | |
Dec 29, 2016 | 1.530 | 1.660 | 1.500 | 1.650 | 2,213,575 | +0.10(+6.45%) |
Dec 28, 2016 | 1.520 | 1.570 | 1.490 | 1.550 | 1,310,546 | +0.02(+1.31%) |
Dec 27, 2016 | 1.590 | 1.630 | 1.435 | 1.530 | 2,905,204 | -0.06(-3.77%) |
Dec 23, 2016 | 1.590 | 1.590 | 1.590 | 0 | +0.22(+16.06%) | |
Dec 22, 2016 | 1.270 | 1.370 | 1.260 | 1.370 | 2,017,519 | +0.10(+7.87%) |
Dec 21, 2016 | 1.220 | 1.280 | 1.200 | 1.270 | 1,691,820 | +0.03(+2.42%) |
Dec 20, 2016 | 1.270 | 1.300 | 1.220 | 1.240 | 2,289,782 | -0.01(-0.80%) |
Dec 19, 2016 | 1.240 | 1.320 | 1.220 | 1.250 | 1,701,466 | +0.01(+0.81%) |
Dec 16, 2016 | 1.290 | 1.300 | 1.230 | 1.240 | 2,761,948 | -0.03(-2.36%) |
Dec 15, 2016 | 1.350 | 1.350 | 1.250 | 1.270 | 1,770,512 | +0.00(+0.00%) |
Dec 14, 2016 | 1.280 | 1.310 | 1.250 | 1.270 | 1,586,300 | +0.00(+0.00%) |
Dec 13, 2016 | 1.260 | 1.300 | 1.250 | 1.270 | 1,165,972 | -0.01(-0.78%) |
Dec 12, 2016 | 1.350 | 1.360 | 1.250 | 1.280 | 2,318,595 | -0.07(-5.19%) |
Dec 09, 2016 | 1.390 | 1.390 | 1.340 | 1.350 | 1,366,417 | -0.02(-1.46%) |
Dec 08, 2016 | 1.360 | 1.390 | 1.330 | 1.370 | 1,174,279 | +0.00(+0.00%) |
Dec 07, 2016 | 1.380 | 1.400 | 1.340 | 1.370 | 1,234,169 | -0.01(-0.72%) |
Dec 06, 2016 | 1.410 | 1.440 | 1.350 | 1.380 | 1,878,395 | -0.04(-2.82%) |
Dec 05, 2016 | 1.400 | 1.450 | 1.390 | 1.420 | 2,396,861 | -0.02(-1.39%) |
Dec 02, 2016 | 1.400 | 1.480 | 1.330 | 1.440 | 6,306,249 | +0.12(+9.09%) |
Dec 01, 2016 | 1.500 | 1.530 | 1.320 | 1.320 | 5,628,317 | -0.12(-8.33%) |
Nov 30, 2016 | 1.690 | 1.800 | 1.420 | 1.440 | 18,118,140 | -2.95(-67.20%) |
Nov 29, 2016 | 4.460 | 4.500 | 4.370 | 4.390 | 2,662,835 | -0.07(-1.57%) |
Nov 28, 2016 | 4.670 | 4.670 | 4.410 | 4.460 | 1,394,068 | -0.21(-4.50%) |
Nov 25, 2016 | 4.460 | 4.700 | 4.400 | 4.670 | 571,281 | +0.18(+4.01%) |
Nov 23, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.05(+1.13%) | |
Nov 22, 2016 | 4.390 | 4.560 | 4.370 | 4.440 | 1,891,404 | +0.09(+2.07%) |
Nov 21, 2016 | 4.440 | 4.470 | 4.220 | 4.350 | 1,303,557 | -0.07(-1.58%) |
Nov 18, 2016 | 4.550 | 4.610 | 4.400 | 4.420 | 879,811 | -0.09(-2.00%) |
Nov 17, 2016 | 4.450 | 4.589 | 4.386 | 4.510 | 688,985 | +0.07(+1.58%) |
Nov 16, 2016 | 4.730 | 5.010 | 4.400 | 4.440 | 1,607,574 | -0.29(-6.13%) |
Nov 15, 2016 | 4.440 | 4.770 | 4.380 | 4.730 | 986,308 | +0.31(+7.01%) |
Nov 14, 2016 | 4.250 | 4.555 | 4.250 | 4.420 | 1,885,480 | +0.24(+5.74%) |
Nov 11, 2016 | 4.400 | 4.560 | 4.140 | 4.180 | 2,415,252 | -0.12(-2.79%) |
Nov 10, 2016 | 4.240 | 4.320 | 4.110 | 4.300 | 2,321,243 | +0.10(+2.38%) |
Nov 09, 2016 | 4.820 | 5.500 | 4.150 | 4.200 | 6,461,270 | -1.91(-31.26%) |
Nov 08, 2016 | 5.820 | 6.180 | 5.820 | 6.110 | 765,483 | +0.24(+4.09%) |
Nov 07, 2016 | 5.780 | 6.040 | 5.680 | 5.870 | 714,375 | +0.19(+3.35%) |
Nov 04, 2016 | 5.550 | 5.750 | 5.550 | 5.680 | 612,023 | +0.09(+1.70%) |
Nov 03, 2016 | 5.890 | 5.900 | 5.560 | 5.585 | 756,565 | -0.25(-4.37%) |
Nov 02, 2016 | 6.030 | 6.060 | 5.830 | 5.840 | 590,236 | -0.18(-2.99%) |