Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.980 | 2.010 | 1.970 | 1.970 | 10,216 | -0.03(-1.50%) |
Jan 30, 2017 | 1.950 | 2.010 | 1.950 | 2.000 | 31,325 | +0.04(+2.04%) |
Jan 27, 2017 | 1.960 | 2.010 | 1.850 | 1.960 | 123,818 | -0.05(-2.49%) |
Jan 26, 2017 | 1.970 | 2.010 | 1.960 | 2.010 | 11,972 | -0.01(-0.50%) |
Jan 25, 2017 | 1.990 | 2.030 | 1.990 | 2.020 | 11,413 | +0.01(+0.49%) |
Jan 24, 2017 | 1.960 | 2.030 | 1.960 | 2.010 | 21,909 | +0.01(+0.50%) |
Jan 23, 2017 | 1.960 | 2.000 | 1.940 | 2.000 | 65,185 | +0.06(+3.09%) |
Jan 20, 2017 | 1.950 | 2.005 | 1.918 | 1.940 | 50,774 | -0.01(-0.51%) |
Jan 19, 2017 | 2.030 | 2.030 | 1.923 | 1.950 | 41,644 | -0.06(-2.99%) |
Jan 18, 2017 | 1.990 | 2.020 | 1.990 | 2.010 | 1,380 | +0.02(+1.01%) |
Jan 17, 2017 | 1.900 | 2.030 | 1.900 | 1.990 | 12,799 | -0.01(-0.50%) |
Jan 13, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.01%) | |
Jan 12, 2017 | 1.950 | 2.020 | 1.950 | 2.000 | 11,124 | +0.03(+1.52%) |
Jan 11, 2017 | 2.000 | 2.010 | 1.970 | 1.970 | 4,319 | -0.05(-2.48%) |
Jan 10, 2017 | 2.010 | 2.030 | 2.000 | 2.020 | 2,143 | +0.05(+2.54%) |
Jan 09, 2017 | 1.970 | 2.030 | 1.970 | 1.970 | 13,224 | +0.02(+1.03%) |
Jan 06, 2017 | 1.950 | 2.010 | 1.950 | 1.950 | 55,592 | -0.05(-2.50%) |
Jan 05, 2017 | 1.850 | 2.010 | 1.850 | 2.000 | 88,482 | +0.15(+8.11%) |
Jan 04, 2017 | 1.830 | 1.950 | 1.830 | 1.850 | 21,725 | +0.01(+0.54%) |
Jan 03, 2017 | 1.860 | 1.870 | 1.840 | 1.840 | 31,277 | -0.01(-0.54%) |
Dec 30, 2016 | 1.850 | 1.850 | 1.850 | 0 | -0.01(-0.54%) | |
Dec 29, 2016 | 1.880 | 1.880 | 1.850 | 1.860 | 16,893 | -0.00(-0.17%) |
Dec 28, 2016 | 1.840 | 1.880 | 1.830 | 1.863 | 15,700 | +0.00(+0.17%) |
Dec 27, 2016 | 1.831 | 1.880 | 1.830 | 1.860 | 13,974 | -0.02(-1.06%) |
Dec 23, 2016 | 1.880 | 1.880 | 1.880 | 0 | -0.03(-1.57%) | |
Dec 22, 2016 | 1.940 | 1.940 | 1.840 | 1.910 | 21,169 | -0.03(-1.55%) |
Dec 21, 2016 | 1.930 | 1.950 | 1.920 | 1.940 | 16,380 | +0.04(+2.10%) |
Dec 20, 2016 | 1.830 | 1.920 | 1.830 | 1.900 | 18,244 | +0.04(+2.16%) |
Dec 19, 2016 | 1.920 | 1.930 | 1.840 | 1.860 | 16,973 | +0.02(+1.09%) |
Dec 16, 2016 | 1.900 | 1.900 | 1.750 | 1.840 | 31,284 | -0.06(-3.16%) |
Dec 15, 2016 | 1.760 | 1.900 | 1.751 | 1.900 | 25,750 | +0.13(+7.34%) |
Dec 14, 2016 | 1.808 | 1.808 | 1.760 | 1.770 | 5,551 | +0.01(+0.57%) |
Dec 13, 2016 | 1.850 | 1.850 | 1.760 | 1.760 | 16,525 | -0.06(-3.30%) |
Dec 12, 2016 | 1.841 | 1.844 | 1.820 | 1.820 | 7,364 | -0.03(-1.62%) |
Dec 09, 2016 | 1.800 | 1.850 | 1.790 | 1.850 | 14,831 | +0.06(+3.35%) |
Dec 08, 2016 | 1.770 | 1.820 | 1.770 | 1.790 | 11,698 | +0.03(+1.70%) |
Dec 07, 2016 | 1.750 | 1.842 | 1.750 | 1.760 | 26,559 | +0.05(+2.92%) |
Dec 06, 2016 | 1.730 | 1.740 | 1.710 | 1.710 | 16,972 | -0.02(-1.16%) |
Dec 05, 2016 | 1.780 | 1.794 | 1.730 | 1.730 | 6,813 | -0.02(-1.14%) |
Dec 02, 2016 | 1.782 | 1.800 | 1.720 | 1.750 | 13,061 | +0.04(+2.34%) |
Dec 01, 2016 | 1.764 | 1.790 | 1.710 | 1.710 | 6,018 | -0.06(-3.39%) |
Nov 30, 2016 | 1.750 | 1.800 | 1.723 | 1.770 | 10,495 | +0.06(+3.51%) |
Nov 29, 2016 | 1.670 | 1.770 | 1.670 | 1.710 | 13,459 | +0.05(+3.01%) |
Nov 28, 2016 | 1.650 | 1.723 | 1.650 | 1.660 | 3,611 | -0.02(-1.19%) |
Nov 25, 2016 | 1.660 | 1.690 | 1.660 | 1.680 | 659 | +0.01(+0.60%) |
Nov 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.04(-2.34%) | |
Nov 22, 2016 | 1.650 | 1.720 | 1.650 | 1.710 | 24,283 | +0.06(+3.64%) |
Nov 21, 2016 | 1.670 | 1.700 | 1.650 | 1.650 | 5,446 | -0.01(-0.60%) |
Nov 18, 2016 | 1.643 | 1.710 | 1.643 | 1.660 | 2,745 | -0.04(-2.35%) |
Nov 17, 2016 | 1.657 | 1.720 | 1.656 | 1.700 | 11,131 | +0.02(+1.19%) |
Nov 16, 2016 | 1.700 | 1.700 | 1.660 | 1.680 | 1,332 | -0.01(-0.59%) |
Nov 15, 2016 | 1.690 | 1.690 | 1.651 | 1.690 | 2,210 | +0.01(+0.60%) |
Nov 14, 2016 | 1.650 | 1.720 | 1.650 | 1.680 | 8,607 | +0.00(+0.00%) |
Nov 11, 2016 | 1.690 | 1.709 | 1.650 | 1.680 | 10,902 | +0.00(+0.00%) |
Nov 10, 2016 | 1.715 | 1.715 | 1.660 | 1.680 | 10,367 | -0.02(-1.18%) |
Nov 09, 2016 | 1.620 | 1.710 | 1.620 | 1.700 | 12,822 | +0.05(+3.04%) |
Nov 08, 2016 | 1.690 | 1.706 | 1.630 | 1.650 | 22,469 | -0.06(-3.51%) |
Nov 07, 2016 | 1.681 | 1.740 | 1.660 | 1.710 | 20,060 | +0.04(+2.40%) |
Nov 04, 2016 | 1.730 | 1.750 | 1.670 | 1.670 | 14,041 | -0.01(-0.60%) |
Nov 03, 2016 | 1.700 | 1.740 | 1.680 | 1.680 | 13,680 | +0.04(+2.71%) |
Nov 02, 2016 | 1.705 | 1.760 | 1.636 | 1.636 | 8,345 | -0.05(-3.22%) |