Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.491 | 1.584 | 1.491 | 1.491 | 20,528 | -0.05(-3.03%) |
Jan 30, 2017 | 1.584 | 1.584 | 1.508 | 1.537 | 21,959 | +0.00(+0.00%) |
Jan 27, 2017 | 1.584 | 1.584 | 1.537 | 1.537 | 40,012 | +0.00(+0.00%) |
Jan 26, 2017 | 1.537 | 1.584 | 1.537 | 1.537 | 31,220 | +0.00(+0.00%) |
Jan 25, 2017 | 1.584 | 1.630 | 1.537 | 1.537 | 21,303 | -0.05(-2.94%) |
Jan 24, 2017 | 1.584 | 1.630 | 1.537 | 1.584 | 49,644 | +0.00(+0.00%) |
Jan 23, 2017 | 1.584 | 1.630 | 1.584 | 1.584 | 18,178 | +0.00(+0.00%) |
Jan 20, 2017 | 1.584 | 1.630 | 1.584 | 1.584 | 32,272 | +0.00(+0.00%) |
Jan 19, 2017 | 1.677 | 1.770 | 1.584 | 1.584 | 304,232 | -0.09(-5.56%) |
Jan 18, 2017 | 1.677 | 1.677 | 1.537 | 1.677 | 95,378 | +0.05(+2.86%) |
Jan 17, 2017 | 1.724 | 1.724 | 1.584 | 1.630 | 11,794 | -0.04(-2.51%) |
Jan 13, 2017 | 1.672 | 1.672 | 1.672 | 0 | -0.05(-2.97%) | |
Jan 12, 2017 | 1.724 | 1.822 | 1.714 | 1.724 | 13,972 | -0.09(-5.13%) |
Jan 11, 2017 | 1.630 | 1.956 | 1.630 | 1.817 | 32,012 | +0.23(+14.71%) |
Jan 10, 2017 | 1.677 | 1.677 | 1.584 | 1.584 | 3,887 | -0.09(-5.56%) |
Jan 09, 2017 | 1.584 | 1.677 | 1.537 | 1.677 | 10,423 | +0.14(+9.09%) |
Jan 06, 2017 | 1.491 | 1.630 | 1.491 | 1.537 | 7,711 | +0.00(+0.00%) |
Jan 05, 2017 | 1.677 | 1.677 | 1.491 | 1.537 | 10,368 | -0.05(-2.94%) |
Jan 04, 2017 | 1.630 | 1.677 | 1.584 | 1.584 | 11,976 | +0.00(+0.00%) |
Jan 03, 2017 | 1.630 | 1.630 | 1.584 | 1.584 | 4,538 | -0.05(-2.86%) |
Dec 30, 2016 | 1.630 | 1.630 | 1.630 | 0 | -0.05(-2.78%) | |
Dec 29, 2016 | 1.630 | 1.677 | 1.584 | 1.677 | 19,851 | +0.02(+1.41%) |
Dec 28, 2016 | 1.630 | 1.724 | 1.630 | 1.654 | 9,861 | -0.00(-0.28%) |
Dec 27, 2016 | 1.704 | 1.792 | 1.520 | 1.658 | 30,595 | -0.05(-2.70%) |
Dec 23, 2016 | 1.704 | 1.704 | 1.704 | 0 | +0.09(+5.71%) | |
Dec 22, 2016 | 1.612 | 1.658 | 1.520 | 1.612 | 49,403 | +0.09(+6.06%) |
Dec 21, 2016 | 1.520 | 1.566 | 1.508 | 1.520 | 80,139 | +0.00(+0.00%) |
Dec 20, 2016 | 1.520 | 1.566 | 1.474 | 1.520 | 48,340 | +0.00(+0.00%) |
Dec 19, 2016 | 1.474 | 1.566 | 1.428 | 1.520 | 45,840 | +0.00(+0.00%) |
Dec 16, 2016 | 1.520 | 1.612 | 1.520 | 1.520 | 13,114 | +0.00(+0.00%) |
Dec 15, 2016 | 1.520 | 1.612 | 1.520 | 1.520 | 15,580 | -0.09(-5.71%) |
Dec 14, 2016 | 1.582 | 1.612 | 1.566 | 1.612 | 3,477 | +0.00(+0.00%) |
Dec 13, 2016 | 1.612 | 1.612 | 1.566 | 1.612 | 3,669 | +0.05(+2.94%) |
Dec 12, 2016 | 1.654 | 1.654 | 1.520 | 1.566 | 44,786 | -0.09(-5.56%) |
Dec 09, 2016 | 1.658 | 1.700 | 1.566 | 1.658 | 15,897 | +0.05(+2.86%) |
Dec 08, 2016 | 1.612 | 1.658 | 1.566 | 1.612 | 5,799 | +0.00(+0.00%) |
Dec 07, 2016 | 1.612 | 1.658 | 1.566 | 1.612 | 20,870 | +0.09(+6.06%) |
Dec 06, 2016 | 1.525 | 1.599 | 1.520 | 1.520 | 9,177 | +0.00(+0.00%) |
Dec 05, 2016 | 1.520 | 1.612 | 1.520 | 1.520 | 9,435 | +0.00(+0.00%) |
Dec 02, 2016 | 1.566 | 1.612 | 1.520 | 1.520 | 5,109 | -0.05(-2.94%) |
Dec 01, 2016 | 1.520 | 1.566 | 1.520 | 1.566 | 4,984 | +0.05(+3.03%) |
Nov 30, 2016 | 1.612 | 1.612 | 1.520 | 1.520 | 7,151 | -0.05(-2.94%) |
Nov 29, 2016 | 1.566 | 1.658 | 1.520 | 1.566 | 34,090 | +0.00(+0.00%) |
Nov 28, 2016 | 1.750 | 1.797 | 1.520 | 1.566 | 56,594 | -0.14(-8.11%) |
Nov 25, 2016 | 1.843 | 1.843 | 1.612 | 1.704 | 14,250 | -0.13(-7.27%) |
Nov 23, 2016 | 1.838 | 1.838 | 1.838 | 0 | +0.23(+14.00%) | |
Nov 22, 2016 | 1.520 | 1.691 | 1.520 | 1.612 | 19,670 | +0.10(+6.80%) |
Nov 21, 2016 | 1.474 | 1.539 | 1.387 | 1.510 | 9,532 | +0.04(+2.41%) |
Nov 18, 2016 | 1.474 | 1.474 | 1.336 | 1.474 | 39,738 | +0.00(+0.00%) |
Nov 17, 2016 | 1.382 | 1.474 | 1.336 | 1.474 | 33,556 | +0.09(+6.67%) |
Nov 16, 2016 | 1.336 | 1.474 | 1.290 | 1.382 | 59,542 | +0.09(+7.14%) |
Nov 15, 2016 | 1.428 | 1.474 | 1.290 | 1.290 | 67,559 | -0.14(-9.68%) |
Nov 14, 2016 | 1.336 | 1.428 | 1.336 | 1.428 | 35,032 | +0.05(+3.33%) |
Nov 11, 2016 | 1.336 | 1.428 | 1.336 | 1.382 | 32,478 | -0.05(-3.23%) |
Nov 10, 2016 | 1.382 | 1.428 | 1.336 | 1.428 | 33,485 | +0.00(+0.00%) |
Nov 09, 2016 | 1.382 | 1.428 | 1.382 | 1.428 | 30,152 | +0.05(+3.33%) |
Nov 08, 2016 | 1.428 | 1.474 | 1.382 | 1.382 | 24,452 | -0.05(-3.23%) |
Nov 07, 2016 | 1.520 | 1.520 | 1.428 | 1.428 | 17,616 | +0.00(+0.00%) |
Nov 04, 2016 | 1.474 | 1.474 | 1.428 | 1.428 | 29,161 | -0.05(-3.13%) |
Nov 03, 2016 | 1.474 | 1.520 | 1.474 | 1.474 | 10,560 | -0.05(-3.03%) |
Nov 02, 2016 | 1.612 | 1.612 | 1.520 | 1.520 | 14,116 | -0.05(-2.94%) |