Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.838 | 1.840 | 1.760 | 1.780 | 3,198 | -0.01(-0.56%) |
Jan 30, 2017 | 1.750 | 1.850 | 1.750 | 1.790 | 47,795 | +0.03(+1.70%) |
Jan 27, 2017 | 1.750 | 1.780 | 1.750 | 1.760 | 4,319 | +0.01(+0.57%) |
Jan 26, 2017 | 1.770 | 1.778 | 1.750 | 1.750 | 5,530 | -0.01(-0.57%) |
Jan 25, 2017 | 1.750 | 1.790 | 1.750 | 1.760 | 9,935 | -0.01(-0.56%) |
Jan 24, 2017 | 1.760 | 1.770 | 1.750 | 1.770 | 4,251 | -0.01(-0.56%) |
Jan 23, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 288 | -0.02(-1.11%) |
Jan 20, 2017 | 1.760 | 1.810 | 1.750 | 1.800 | 14,161 | +0.01(+0.56%) |
Jan 19, 2017 | 1.791 | 1.850 | 1.770 | 1.790 | 20,098 | +0.01(+0.56%) |
Jan 18, 2017 | 1.788 | 1.800 | 1.780 | 1.780 | 3,985 | +0.00(+0.00%) |
Jan 17, 2017 | 1.780 | 1.880 | 1.780 | 1.780 | 57,808 | -0.04(-2.20%) |
Jan 13, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
Jan 12, 2017 | 1.761 | 1.780 | 1.761 | 1.780 | 6,416 | +0.01(+0.56%) |
Jan 11, 2017 | 1.730 | 1.780 | 1.725 | 1.770 | 57,099 | +0.03(+1.79%) |
Jan 10, 2017 | 1.740 | 1.750 | 1.710 | 1.739 | 42,511 | +0.03(+1.70%) |
Jan 09, 2017 | 1.730 | 1.750 | 1.710 | 1.710 | 19,276 | -0.03(-1.71%) |
Jan 06, 2017 | 1.710 | 1.750 | 1.707 | 1.740 | 77,416 | +0.03(+1.74%) |
Jan 05, 2017 | 1.710 | 1.725 | 1.700 | 1.710 | 16,926 | +0.01(+0.59%) |
Jan 04, 2017 | 1.720 | 1.740 | 1.700 | 1.700 | 13,847 | -0.04(-2.30%) |
Jan 03, 2017 | 1.760 | 1.790 | 1.700 | 1.740 | 87,152 | -0.03(-1.69%) |
Dec 30, 2016 | 1.770 | 1.770 | 1.770 | 0 | +0.01(+0.57%) | |
Dec 29, 2016 | 1.711 | 1.760 | 1.711 | 1.760 | 15,648 | +0.03(+1.73%) |
Dec 28, 2016 | 1.738 | 1.750 | 1.716 | 1.730 | 18,668 | -0.01(-0.57%) |
Dec 27, 2016 | 1.680 | 1.760 | 1.668 | 1.740 | 17,022 | +0.07(+4.19%) |
Dec 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
Dec 22, 2016 | 1.651 | 1.680 | 1.650 | 1.660 | 11,062 | +0.00(+0.00%) |
Dec 21, 2016 | 1.660 | 1.680 | 1.654 | 1.660 | 22,747 | -0.01(-0.60%) |
Dec 20, 2016 | 1.670 | 1.670 | 1.650 | 1.670 | 19,475 | +0.00(+0.00%) |
Dec 19, 2016 | 1.660 | 1.690 | 1.630 | 1.670 | 47,024 | +0.02(+1.21%) |
Dec 16, 2016 | 1.670 | 1.700 | 1.620 | 1.650 | 19,482 | -0.01(-0.60%) |
Dec 15, 2016 | 1.650 | 1.790 | 1.613 | 1.660 | 80,092 | -0.01(-0.60%) |
Dec 14, 2016 | 1.610 | 1.670 | 1.602 | 1.670 | 55,955 | +0.05(+3.09%) |
Dec 13, 2016 | 1.690 | 1.690 | 1.600 | 1.620 | 72,433 | -0.07(-4.14%) |
Dec 12, 2016 | 1.660 | 1.690 | 1.600 | 1.690 | 93,835 | +0.03(+1.81%) |
Dec 09, 2016 | 1.690 | 1.750 | 1.650 | 1.660 | 52,445 | -0.03(-1.78%) |
Dec 08, 2016 | 1.699 | 1.760 | 1.680 | 1.690 | 37,523 | -0.01(-0.59%) |
Dec 07, 2016 | 1.700 | 1.730 | 1.680 | 1.700 | 38,118 | +0.00(+0.00%) |
Dec 06, 2016 | 1.696 | 1.710 | 1.690 | 1.700 | 35,573 | -0.01(-0.58%) |
Dec 05, 2016 | 1.710 | 1.740 | 1.710 | 1.710 | 27,386 | -0.03(-1.72%) |
Dec 02, 2016 | 1.728 | 1.750 | 1.710 | 1.740 | 7,213 | -0.02(-1.14%) |
Dec 01, 2016 | 1.740 | 1.760 | 1.731 | 1.760 | 7,017 | +0.03(+1.73%) |
Nov 30, 2016 | 1.730 | 1.740 | 1.710 | 1.730 | 33,048 | +0.00(+0.00%) |
Nov 29, 2016 | 1.760 | 1.761 | 1.730 | 1.730 | 20,962 | -0.02(-1.14%) |
Nov 28, 2016 | 1.790 | 1.840 | 1.750 | 1.750 | 57,347 | -0.10(-5.41%) |
Nov 25, 2016 | 1.750 | 1.850 | 1.738 | 1.850 | 6,822 | +0.11(+6.32%) |
Nov 23, 2016 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.750 | 1.847 | 1.730 | 1.740 | 50,477 | -0.01(-0.57%) |
Nov 21, 2016 | 1.740 | 1.760 | 1.728 | 1.750 | 16,710 | +0.00(+0.11%) |
Nov 18, 2016 | 1.780 | 1.830 | 1.700 | 1.748 | 54,291 | -0.00(-0.11%) |
Nov 17, 2016 | 1.760 | 1.760 | 1.750 | 1.750 | 3,280 | -0.02(-1.13%) |
Nov 16, 2016 | 1.779 | 1.820 | 1.740 | 1.770 | 65,808 | -0.01(-0.56%) |
Nov 15, 2016 | 1.813 | 1.835 | 1.730 | 1.780 | 20,040 | -0.01(-0.56%) |
Nov 14, 2016 | 1.770 | 1.810 | 1.740 | 1.790 | 7,516 | -0.02(-1.10%) |
Nov 11, 2016 | 1.810 | 1.920 | 1.780 | 1.810 | 114,446 | -0.03(-1.63%) |
Nov 10, 2016 | 1.750 | 1.850 | 1.750 | 1.840 | 16,623 | +0.04(+2.22%) |
Nov 09, 2016 | 1.750 | 1.890 | 1.650 | 1.800 | 113,464 | +0.01(+0.56%) |
Nov 08, 2016 | 1.730 | 1.820 | 1.700 | 1.790 | 42,981 | +0.05(+2.87%) |
Nov 07, 2016 | 1.753 | 1.753 | 1.720 | 1.740 | 6,619 | -0.01(-0.57%) |
Nov 04, 2016 | 1.736 | 1.760 | 1.720 | 1.750 | 28,285 | +0.03(+1.53%) |
Nov 03, 2016 | 1.710 | 1.750 | 1.710 | 1.724 | 5,480 | +0.00(+0.06%) |
Nov 02, 2016 | 1.740 | 1.800 | 1.700 | 1.723 | 37,382 | -0.11(-5.87%) |