Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.630 | 1.720 | 1.590 | 1.700 | 34,352 | +0.12(+7.59%) |
Jan 30, 2017 | 1.680 | 1.688 | 1.470 | 1.580 | 92,532 | -0.07(-4.24%) |
Jan 27, 2017 | 1.610 | 1.688 | 1.610 | 1.650 | 25,245 | -0.03(-1.79%) |
Jan 26, 2017 | 1.690 | 1.754 | 1.650 | 1.680 | 52,632 | +0.02(+1.20%) |
Jan 25, 2017 | 1.869 | 1.869 | 1.650 | 1.660 | 71,206 | -0.14(-7.78%) |
Jan 24, 2017 | 1.840 | 1.840 | 1.800 | 1.800 | 27,698 | -0.02(-1.10%) |
Jan 23, 2017 | 1.870 | 1.870 | 1.779 | 1.820 | 32,856 | -0.03(-1.62%) |
Jan 20, 2017 | 1.870 | 1.900 | 1.833 | 1.850 | 26,558 | +0.00(+0.01%) |
Jan 19, 2017 | 1.860 | 1.920 | 1.820 | 1.850 | 25,874 | -0.01(-0.54%) |
Jan 18, 2017 | 1.850 | 1.935 | 1.830 | 1.860 | 23,915 | +0.03(+1.63%) |
Jan 17, 2017 | 1.890 | 1.900 | 1.810 | 1.830 | 87,481 | +0.13(+7.65%) |
Jan 13, 2017 | 1.700 | 1.700 | 1.700 | 0 | -0.05(-2.86%) | |
Jan 12, 2017 | 1.900 | 1.900 | 1.690 | 1.750 | 96,107 | -0.14(-7.41%) |
Jan 11, 2017 | 1.870 | 1.900 | 1.827 | 1.890 | 22,452 | +0.04(+2.16%) |
Jan 10, 2017 | 2.100 | 2.100 | 1.740 | 1.850 | 560,878 | -0.18(-8.87%) |
Jan 09, 2017 | 2.070 | 2.140 | 2.000 | 2.030 | 142,705 | -0.09(-4.25%) |
Jan 06, 2017 | 2.140 | 2.180 | 2.100 | 2.120 | 13,112 | -0.04(-1.85%) |
Jan 05, 2017 | 2.060 | 2.160 | 2.050 | 2.160 | 46,963 | +0.13(+6.40%) |
Jan 04, 2017 | 2.170 | 2.230 | 2.020 | 2.030 | 121,404 | -0.16(-7.31%) |
Jan 03, 2017 | 2.214 | 2.285 | 2.120 | 2.190 | 62,573 | -0.03(-1.35%) |
Dec 30, 2016 | 2.220 | 2.220 | 2.220 | 0 | +0.01(+0.45%) | |
Dec 29, 2016 | 2.200 | 2.300 | 2.200 | 2.210 | 27,864 | +0.01(+0.45%) |
Dec 28, 2016 | 2.190 | 2.200 | 2.150 | 2.200 | 15,046 | +0.07(+3.29%) |
Dec 27, 2016 | 2.190 | 2.200 | 2.090 | 2.130 | 36,506 | -0.08(-3.62%) |
Dec 23, 2016 | 2.210 | 2.210 | 2.210 | 0 | +0.02(+0.91%) | |
Dec 22, 2016 | 2.170 | 2.214 | 2.090 | 2.190 | 64,428 | +0.02(+0.92%) |
Dec 21, 2016 | 2.150 | 2.250 | 2.030 | 2.170 | 59,445 | -0.04(-1.81%) |
Dec 20, 2016 | 2.080 | 2.240 | 2.050 | 2.210 | 186,303 | +0.09(+4.25%) |
Dec 19, 2016 | 2.020 | 2.200 | 1.980 | 2.120 | 332,999 | -0.13(-5.78%) |
Dec 16, 2016 | 2.500 | 2.530 | 2.090 | 2.250 | 221,825 | -0.28(-11.07%) |
Dec 15, 2016 | 2.520 | 2.600 | 2.510 | 2.530 | 31,432 | -0.05(-1.94%) |
Dec 14, 2016 | 2.600 | 2.650 | 2.540 | 2.580 | 90,966 | -0.03(-1.15%) |
Dec 13, 2016 | 2.660 | 2.680 | 2.540 | 2.610 | 65,729 | -0.04(-1.51%) |
Dec 12, 2016 | 2.650 | 2.650 | 2.565 | 2.650 | 77,995 | +0.10(+3.93%) |
Dec 09, 2016 | 2.530 | 2.625 | 2.500 | 2.550 | 87,497 | -0.00(-0.01%) |
Dec 08, 2016 | 2.700 | 2.750 | 2.550 | 2.550 | 70,608 | -0.14(-5.20%) |
Dec 07, 2016 | 2.690 | 2.750 | 2.580 | 2.690 | 78,037 | +0.02(+0.75%) |
Dec 06, 2016 | 2.730 | 2.780 | 2.500 | 2.670 | 103,854 | -0.08(-2.91%) |
Dec 05, 2016 | 2.800 | 2.949 | 2.690 | 2.750 | 131,580 | -0.05(-1.79%) |
Dec 02, 2016 | 2.750 | 2.850 | 2.750 | 2.800 | 43,048 | +0.05(+1.82%) |
Dec 01, 2016 | 2.850 | 2.925 | 2.730 | 2.750 | 39,586 | -0.14(-4.84%) |
Nov 30, 2016 | 2.885 | 2.900 | 2.845 | 2.890 | 72,574 | +0.09(+3.21%) |
Nov 29, 2016 | 2.870 | 3.010 | 2.760 | 2.800 | 47,461 | -0.05(-1.75%) |
Nov 28, 2016 | 2.850 | 3.040 | 2.736 | 2.850 | 224,657 | +0.16(+5.95%) |
Nov 25, 2016 | 2.510 | 2.750 | 2.480 | 2.690 | 81,326 | +0.18(+7.17%) |
Nov 23, 2016 | 2.510 | 2.510 | 2.510 | 0 | -0.36(-12.54%) | |
Nov 22, 2016 | 2.620 | 2.870 | 2.606 | 2.870 | 219,029 | +0.27(+10.44%) |
Nov 21, 2016 | 2.650 | 2.880 | 2.451 | 2.599 | 457,957 | +0.31(+13.48%) |
Nov 18, 2016 | 2.460 | 2.570 | 2.290 | 2.290 | 74,392 | -0.13(-5.37%) |
Nov 17, 2016 | 2.350 | 3.430 | 2.350 | 2.420 | 106,238 | +0.13(+5.68%) |
Nov 16, 2016 | 2.350 | 2.371 | 2.250 | 2.290 | 17,817 | -0.07(-2.97%) |
Nov 15, 2016 | 2.400 | 2.580 | 2.330 | 2.360 | 15,349 | +0.05(+2.16%) |
Nov 14, 2016 | 2.300 | 2.360 | 2.300 | 2.310 | 13,435 | -0.01(-0.43%) |
Nov 11, 2016 | 2.350 | 2.350 | 2.320 | 2.320 | 3,750 | -0.01(-0.43%) |
Nov 10, 2016 | 2.322 | 2.380 | 2.310 | 2.330 | 7,554 | -0.07(-2.92%) |
Nov 09, 2016 | 2.320 | 2.430 | 2.200 | 2.400 | 15,852 | +0.02(+0.84%) |
Nov 08, 2016 | 2.400 | 2.400 | 2.350 | 2.380 | 4,675 | +0.03(+1.28%) |
Nov 07, 2016 | 2.300 | 2.430 | 2.300 | 2.350 | 30,654 | -0.06(-2.49%) |
Nov 04, 2016 | 2.320 | 2.420 | 2.300 | 2.410 | 18,900 | -0.01(-0.41%) |
Nov 03, 2016 | 2.290 | 2.420 | 2.290 | 2.420 | 2,901 | -0.00(-0.00%) |
Nov 02, 2016 | 2.235 | 2.420 | 2.216 | 2.420 | 2,269 | +0.00(+0.00%) |