Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.920 | 2.020 | 1.920 | 2.010 | 5,133 | +0.06(+3.08%) |
Jan 30, 2017 | 2.000 | 2.010 | 1.910 | 1.950 | 24,135 | -0.07(-3.47%) |
Jan 27, 2017 | 1.960 | 2.030 | 1.955 | 2.020 | 25,798 | +0.05(+2.54%) |
Jan 26, 2017 | 1.970 | 2.010 | 1.960 | 1.970 | 14,486 | +0.01(+0.51%) |
Jan 25, 2017 | 1.910 | 2.020 | 1.910 | 1.960 | 11,400 | -0.03(-1.51%) |
Jan 24, 2017 | 2.010 | 2.010 | 1.950 | 1.990 | 41,508 | +0.02(+1.02%) |
Jan 23, 2017 | 1.950 | 2.010 | 1.900 | 1.970 | 3,918 | -0.01(-0.51%) |
Jan 20, 2017 | 1.940 | 2.002 | 1.940 | 1.980 | 8,238 | +0.04(+2.06%) |
Jan 19, 2017 | 1.970 | 1.980 | 1.928 | 1.940 | 7,499 | +0.00(+0.00%) |
Jan 18, 2017 | 1.900 | 1.990 | 1.900 | 1.940 | 11,445 | +0.01(+0.52%) |
Jan 17, 2017 | 1.934 | 1.970 | 1.900 | 1.930 | 19,305 | -0.01(-0.52%) |
Jan 13, 2017 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Jan 12, 2017 | 1.900 | 1.960 | 1.900 | 1.960 | 13,276 | +0.03(+1.55%) |
Jan 11, 2017 | 1.970 | 1.980 | 1.910 | 1.930 | 10,285 | +0.00(+0.00%) |
Jan 10, 2017 | 1.931 | 1.940 | 1.900 | 1.930 | 25,750 | -0.03(-1.53%) |
Jan 09, 2017 | 1.970 | 1.970 | 1.940 | 1.960 | 3,103 | -0.01(-0.51%) |
Jan 06, 2017 | 1.940 | 1.970 | 1.910 | 1.970 | 1,298 | +0.06(+3.14%) |
Jan 05, 2017 | 1.840 | 1.920 | 1.840 | 1.910 | 53,181 | +0.04(+2.14%) |
Jan 04, 2017 | 1.920 | 2.020 | 1.870 | 1.870 | 137,710 | -0.08(-4.10%) |
Jan 03, 2017 | 2.000 | 2.000 | 1.870 | 1.950 | 12,546 | +0.03(+1.56%) |
Dec 30, 2016 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.13%) | |
Dec 29, 2016 | 1.940 | 1.980 | 1.830 | 1.880 | 44,583 | -0.02(-1.05%) |
Dec 28, 2016 | 1.900 | 1.970 | 1.870 | 1.900 | 21,363 | -0.02(-1.04%) |
Dec 27, 2016 | 1.920 | 1.980 | 1.900 | 1.920 | 13,481 | -0.02(-1.03%) |
Dec 23, 2016 | 1.940 | 1.940 | 1.940 | 0 | -0.04(-2.02%) | |
Dec 22, 2016 | 2.010 | 2.030 | 1.956 | 1.980 | 21,564 | -0.06(-2.94%) |
Dec 21, 2016 | 2.100 | 2.120 | 2.040 | 2.040 | 19,971 | -0.08(-3.77%) |
Dec 20, 2016 | 2.120 | 2.140 | 2.000 | 2.120 | 28,202 | +0.03(+1.38%) |
Dec 19, 2016 | 2.120 | 2.150 | 2.072 | 2.091 | 15,524 | -0.01(-0.42%) |
Dec 16, 2016 | 2.130 | 2.150 | 2.100 | 2.100 | 42,559 | -0.03(-1.41%) |
Dec 15, 2016 | 2.126 | 2.190 | 2.110 | 2.130 | 92,536 | +0.03(+1.43%) |
Dec 14, 2016 | 2.010 | 2.150 | 1.959 | 2.100 | 35,709 | +0.02(+0.96%) |
Dec 13, 2016 | 2.090 | 2.100 | 2.040 | 2.080 | 6,386 | -0.02(-0.95%) |
Dec 12, 2016 | 2.200 | 2.200 | 2.100 | 2.100 | 39,281 | -0.10(-4.55%) |
Dec 09, 2016 | 2.180 | 2.240 | 2.150 | 2.200 | 72,019 | +0.00(+0.00%) |
Dec 08, 2016 | 2.170 | 2.280 | 2.170 | 2.200 | 185,778 | +0.02(+0.92%) |
Dec 07, 2016 | 2.170 | 2.200 | 2.122 | 2.180 | 21,167 | +0.01(+0.46%) |
Dec 06, 2016 | 2.100 | 2.240 | 2.100 | 2.170 | 220,045 | +0.05(+2.36%) |
Dec 05, 2016 | 2.040 | 2.180 | 1.970 | 2.120 | 111,154 | +0.09(+4.43%) |
Dec 02, 2016 | 2.020 | 2.080 | 1.950 | 2.030 | 58,001 | -0.01(-0.49%) |
Dec 01, 2016 | 1.980 | 2.080 | 1.940 | 2.040 | 127,379 | +0.05(+2.51%) |
Nov 30, 2016 | 2.050 | 2.060 | 1.980 | 1.990 | 100,514 | -0.06(-2.93%) |
Nov 29, 2016 | 1.910 | 2.110 | 1.910 | 2.050 | 124,720 | +0.12(+6.22%) |
Nov 28, 2016 | 1.810 | 1.950 | 1.810 | 1.930 | 95,031 | +0.09(+4.89%) |
Nov 25, 2016 | 1.800 | 1.840 | 1.790 | 1.840 | 33,500 | +0.03(+1.66%) |
Nov 23, 2016 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.800 | 1.830 | 1.800 | 1.810 | 86,405 | +0.03(+1.69%) |
Nov 21, 2016 | 1.810 | 1.840 | 1.780 | 1.780 | 23,941 | -0.05(-2.73%) |
Nov 18, 2016 | 1.920 | 1.920 | 1.750 | 1.830 | 63,007 | -0.09(-4.69%) |
Nov 17, 2016 | 1.960 | 1.980 | 1.890 | 1.920 | 183,774 | -0.04(-2.04%) |
Nov 16, 2016 | 1.950 | 1.980 | 1.950 | 1.960 | 133,012 | +0.00(+0.00%) |
Nov 15, 2016 | 1.960 | 2.040 | 1.960 | 1.960 | 211,193 | -0.02(-1.01%) |
Nov 14, 2016 | 1.980 | 2.080 | 1.950 | 1.980 | 140,661 | +0.08(+4.21%) |
Nov 11, 2016 | 1.930 | 2.010 | 1.830 | 1.900 | 208,777 | -0.07(-3.55%) |
Nov 10, 2016 | 2.000 | 2.068 | 2.000 | 1.970 | 562,788 | +0.03(+1.55%) |
Nov 09, 2016 | 1.710 | 2.080 | 1.710 | 1.940 | 276,807 | +0.19(+10.86%) |
Nov 08, 2016 | 1.715 | 1.760 | 1.700 | 1.750 | 17,141 | +0.04(+2.34%) |
Nov 07, 2016 | 1.690 | 1.720 | 1.680 | 1.710 | 11,092 | +0.04(+2.40%) |
Nov 04, 2016 | 1.700 | 1.710 | 1.660 | 1.670 | 11,369 | +0.01(+0.60%) |
Nov 03, 2016 | 1.600 | 1.860 | 1.600 | 1.660 | 58,733 | +0.06(+3.75%) |
Nov 02, 2016 | 1.581 | 1.630 | 1.570 | 1.600 | 25,500 | -0.01(-0.62%) |