Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.310 | 1.340 | 1.300 | 1.340 | 162,387 | +0.03(+2.29%) |
Jan 30, 2017 | 1.300 | 1.355 | 1.298 | 1.310 | 236,374 | -0.01(-0.76%) |
Jan 27, 2017 | 1.320 | 1.360 | 1.310 | 1.320 | 221,267 | +0.00(+0.00%) |
Jan 26, 2017 | 1.430 | 1.431 | 1.310 | 1.320 | 301,056 | -0.10(-7.04%) |
Jan 25, 2017 | 1.370 | 1.440 | 1.370 | 1.420 | 283,440 | +0.05(+3.65%) |
Jan 24, 2017 | 1.310 | 1.420 | 1.310 | 1.370 | 511,277 | +0.06(+4.58%) |
Jan 23, 2017 | 1.360 | 1.360 | 1.270 | 1.310 | 760,144 | -0.07(-5.07%) |
Jan 20, 2017 | 1.390 | 1.420 | 1.360 | 1.380 | 420,405 | +0.02(+1.47%) |
Jan 19, 2017 | 1.500 | 1.500 | 1.360 | 1.360 | 859,235 | -0.13(-8.72%) |
Jan 18, 2017 | 1.430 | 1.520 | 1.390 | 1.490 | 2,376,664 | +0.07(+4.93%) |
Jan 17, 2017 | 1.610 | 1.610 | 1.350 | 1.420 | 3,347,434 | -0.68(-32.38%) |
Jan 13, 2017 | 2.100 | 2.100 | 2.100 | 0 | -0.01(-0.47%) | |
Jan 12, 2017 | 2.090 | 2.130 | 2.050 | 2.110 | 221,765 | +0.00(+0.00%) |
Jan 11, 2017 | 2.130 | 2.150 | 2.030 | 2.110 | 402,588 | +0.01(+0.48%) |
Jan 10, 2017 | 2.350 | 2.390 | 2.100 | 2.100 | 931,684 | -0.27(-11.39%) |
Jan 09, 2017 | 2.370 | 2.380 | 2.330 | 2.370 | 142,086 | +0.01(+0.42%) |
Jan 06, 2017 | 2.360 | 2.400 | 2.330 | 2.360 | 166,734 | -0.02(-0.84%) |
Jan 05, 2017 | 2.350 | 2.400 | 2.350 | 2.380 | 332,133 | -0.03(-1.24%) |
Jan 04, 2017 | 2.360 | 2.420 | 2.310 | 2.410 | 418,475 | +0.06(+2.55%) |
Jan 03, 2017 | 2.340 | 2.390 | 2.332 | 2.350 | 372,734 | +0.01(+0.43%) |
Dec 30, 2016 | 2.340 | 2.340 | 2.340 | 0 | +0.08(+3.54%) | |
Dec 29, 2016 | 2.170 | 2.310 | 2.160 | 2.260 | 616,455 | +0.10(+4.63%) |
Dec 28, 2016 | 2.120 | 2.180 | 2.110 | 2.160 | 250,320 | +0.07(+3.35%) |
Dec 27, 2016 | 2.020 | 2.090 | 2.020 | 2.090 | 194,229 | +0.09(+4.50%) |
Dec 23, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.06(+3.09%) | |
Dec 22, 2016 | 2.050 | 2.050 | 1.940 | 1.940 | 135,794 | -0.09(-4.43%) |
Dec 21, 2016 | 2.080 | 2.100 | 2.010 | 2.030 | 185,265 | -0.07(-3.33%) |
Dec 20, 2016 | 2.100 | 2.130 | 2.030 | 2.100 | 138,456 | +0.02(+0.96%) |
Dec 19, 2016 | 2.100 | 2.110 | 2.060 | 2.080 | 83,684 | -0.02(-0.95%) |
Dec 16, 2016 | 2.130 | 2.150 | 2.080 | 2.100 | 167,361 | -0.02(-1.18%) |
Dec 15, 2016 | 2.170 | 2.190 | 2.110 | 2.125 | 122,880 | -0.02(-1.16%) |
Dec 14, 2016 | 2.160 | 2.210 | 2.103 | 2.150 | 109,145 | -0.02(-0.92%) |
Dec 13, 2016 | 2.160 | 2.220 | 2.152 | 2.170 | 150,404 | +0.00(+0.00%) |
Dec 12, 2016 | 2.140 | 2.230 | 2.130 | 2.170 | 183,452 | -0.01(-0.46%) |
Dec 09, 2016 | 2.250 | 2.270 | 2.132 | 2.180 | 170,876 | -0.06(-2.68%) |
Dec 08, 2016 | 2.220 | 2.260 | 2.210 | 2.240 | 191,706 | +0.03(+1.36%) |
Dec 07, 2016 | 2.220 | 2.240 | 2.170 | 2.210 | 175,960 | -0.01(-0.45%) |
Dec 06, 2016 | 2.180 | 2.225 | 2.140 | 2.220 | 258,251 | +0.04(+1.83%) |
Dec 05, 2016 | 2.290 | 2.350 | 2.140 | 2.180 | 408,964 | -0.06(-2.68%) |
Dec 02, 2016 | 2.150 | 2.280 | 2.150 | 2.240 | 996,322 | +0.14(+6.67%) |
Dec 01, 2016 | 2.140 | 2.190 | 1.960 | 2.100 | 2,194,937 | +0.38(+22.09%) |
Nov 30, 2016 | 1.760 | 1.770 | 1.710 | 1.720 | 107,723 | -0.02(-1.15%) |
Nov 29, 2016 | 1.760 | 1.760 | 1.680 | 1.740 | 130,171 | +0.00(+0.00%) |
Nov 28, 2016 | 1.760 | 1.840 | 1.700 | 1.740 | 126,358 | -0.01(-0.57%) |
Nov 25, 2016 | 1.720 | 1.770 | 1.720 | 1.750 | 67,581 | +0.00(+0.00%) |
Nov 23, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
Nov 22, 2016 | 1.770 | 1.820 | 1.670 | 1.700 | 267,894 | -0.06(-3.41%) |
Nov 21, 2016 | 1.750 | 1.770 | 1.720 | 1.760 | 61,320 | +0.01(+0.57%) |
Nov 18, 2016 | 1.790 | 1.790 | 1.690 | 1.750 | 168,541 | -0.04(-2.23%) |
Nov 17, 2016 | 1.760 | 1.790 | 1.750 | 1.790 | 188,712 | +0.04(+2.29%) |
Nov 16, 2016 | 1.680 | 1.760 | 1.670 | 1.750 | 187,360 | +0.07(+4.17%) |
Nov 15, 2016 | 1.586 | 1.700 | 1.570 | 1.680 | 371,038 | +0.09(+5.66%) |
Nov 14, 2016 | 1.580 | 1.700 | 1.580 | 1.590 | 284,888 | +0.01(+0.63%) |
Nov 11, 2016 | 1.550 | 1.595 | 1.530 | 1.580 | 176,036 | +0.01(+0.64%) |
Nov 10, 2016 | 1.480 | 1.580 | 1.400 | 1.570 | 286,942 | +0.09(+6.08%) |
Nov 09, 2016 | 1.450 | 1.490 | 1.429 | 1.480 | 183,219 | +0.01(+0.68%) |
Nov 08, 2016 | 1.530 | 1.540 | 1.450 | 1.470 | 163,812 | -0.04(-2.65%) |
Nov 07, 2016 | 1.470 | 1.580 | 1.470 | 1.510 | 209,111 | +0.04(+2.72%) |
Nov 04, 2016 | 1.510 | 1.690 | 1.460 | 1.470 | 2,377,201 | +0.26(+21.49%) |
Nov 03, 2016 | 1.240 | 1.300 | 1.210 | 1.210 | 40,221 | -0.04(-3.20%) |
Nov 02, 2016 | 1.250 | 1.270 | 1.220 | 1.250 | 36,188 | +0.02(+1.63%) |