Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.130 | 2.430 | 2.120 | 2.350 | 814,646 | +0.22(+10.33%) |
Jan 30, 2017 | 2.200 | 2.220 | 1.970 | 2.130 | 688,194 | -0.02(-0.93%) |
Jan 27, 2017 | 1.880 | 2.250 | 1.720 | 2.150 | 2,011,963 | +0.53(+32.72%) |
Jan 26, 2017 | 1.680 | 1.680 | 1.620 | 1.620 | 81,128 | -0.03(-1.82%) |
Jan 25, 2017 | 1.650 | 1.670 | 1.620 | 1.650 | 27,911 | +0.04(+2.44%) |
Jan 24, 2017 | 1.640 | 1.660 | 1.600 | 1.611 | 10,755 | -0.02(-1.18%) |
Jan 23, 2017 | 1.630 | 1.690 | 1.610 | 1.630 | 18,604 | +0.01(+0.62%) |
Jan 20, 2017 | 1.650 | 1.700 | 1.590 | 1.620 | 61,752 | -0.03(-1.82%) |
Jan 19, 2017 | 1.670 | 1.700 | 1.640 | 1.650 | 30,201 | +0.00(+0.00%) |
Jan 18, 2017 | 1.620 | 1.686 | 1.620 | 1.650 | 10,893 | +0.00(+0.00%) |
Jan 17, 2017 | 1.670 | 1.700 | 1.600 | 1.650 | 27,073 | -0.02(-1.20%) |
Jan 13, 2017 | 1.670 | 1.670 | 1.670 | 0 | +0.02(+1.21%) | |
Jan 12, 2017 | 1.600 | 1.750 | 1.600 | 1.650 | 129,135 | +0.11(+7.14%) |
Jan 11, 2017 | 1.570 | 1.570 | 1.528 | 1.540 | 35,366 | -0.01(-0.64%) |
Jan 10, 2017 | 1.570 | 1.580 | 1.500 | 1.550 | 34,364 | +0.01(+0.65%) |
Jan 09, 2017 | 1.650 | 1.670 | 1.527 | 1.540 | 76,708 | -0.11(-6.67%) |
Jan 06, 2017 | 1.531 | 1.650 | 1.480 | 1.650 | 64,670 | +0.09(+5.77%) |
Jan 05, 2017 | 1.620 | 1.640 | 1.500 | 1.560 | 57,069 | -0.06(-3.70%) |
Jan 04, 2017 | 1.650 | 1.700 | 1.460 | 1.620 | 45,753 | -0.06(-3.57%) |
Jan 03, 2017 | 1.740 | 1.740 | 1.600 | 1.680 | 26,544 | -0.02(-1.18%) |
Dec 30, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.690 | 1.700 | 1.675 | 1.700 | 26,384 | +0.01(+0.59%) |
Dec 28, 2016 | 1.850 | 1.850 | 1.650 | 1.690 | 62,243 | -0.14(-7.65%) |
Dec 27, 2016 | 1.830 | 1.840 | 1.780 | 1.830 | 77,547 | +0.00(+0.00%) |
Dec 23, 2016 | 1.830 | 1.830 | 1.830 | 0 | -0.02(-1.08%) | |
Dec 22, 2016 | 1.808 | 1.880 | 1.807 | 1.850 | 36,354 | +0.05(+2.78%) |
Dec 21, 2016 | 1.810 | 1.880 | 1.785 | 1.800 | 30,233 | +0.03(+1.69%) |
Dec 20, 2016 | 1.850 | 1.880 | 1.750 | 1.770 | 60,330 | -0.07(-3.80%) |
Dec 19, 2016 | 1.860 | 1.880 | 1.840 | 1.840 | 30,401 | +0.02(+1.10%) |
Dec 16, 2016 | 1.827 | 1.840 | 1.800 | 1.820 | 71,657 | +0.02(+1.31%) |
Dec 15, 2016 | 1.770 | 1.873 | 1.700 | 1.796 | 93,407 | +0.01(+0.76%) |
Dec 14, 2016 | 1.840 | 1.850 | 1.770 | 1.783 | 110,196 | -0.03(-1.50%) |
Dec 13, 2016 | 1.880 | 1.880 | 1.710 | 1.810 | 154,783 | +0.13(+7.74%) |
Dec 12, 2016 | 1.720 | 1.790 | 1.640 | 1.680 | 66,766 | -0.10(-5.62%) |
Dec 09, 2016 | 1.660 | 1.790 | 1.650 | 1.780 | 66,570 | +0.14(+8.54%) |
Dec 08, 2016 | 1.680 | 1.680 | 1.620 | 1.640 | 70,242 | +0.02(+1.23%) |
Dec 07, 2016 | 1.630 | 1.660 | 1.600 | 1.620 | 39,952 | +0.02(+1.25%) |
Dec 06, 2016 | 1.580 | 1.650 | 1.576 | 1.600 | 22,236 | +0.00(+0.00%) |
Dec 05, 2016 | 1.620 | 1.630 | 1.560 | 1.600 | 70,042 | +0.02(+1.27%) |
Dec 02, 2016 | 1.560 | 1.600 | 1.560 | 1.580 | 37,602 | +0.03(+1.94%) |
Dec 01, 2016 | 1.610 | 1.650 | 1.581 | 1.550 | 93,412 | +0.05(+3.33%) |
Nov 30, 2016 | 1.560 | 1.730 | 1.490 | 1.500 | 237,137 | -0.11(-6.83%) |
Nov 29, 2016 | 1.500 | 1.678 | 1.487 | 1.610 | 186,934 | +0.14(+9.52%) |
Nov 28, 2016 | 1.440 | 1.500 | 1.410 | 1.470 | 14,612 | +0.03(+2.08%) |
Nov 25, 2016 | 1.390 | 1.445 | 1.390 | 1.440 | 28,347 | +0.00(+0.00%) |
Nov 23, 2016 | 1.440 | 1.440 | 1.440 | 0 | +0.07(+4.99%) | |
Nov 22, 2016 | 1.350 | 1.400 | 1.350 | 1.372 | 25,283 | +0.02(+1.52%) |
Nov 21, 2016 | 1.390 | 1.400 | 1.351 | 1.351 | 32,472 | -0.04(-2.80%) |
Nov 18, 2016 | 1.420 | 1.450 | 1.360 | 1.390 | 27,653 | -0.01(-0.71%) |
Nov 17, 2016 | 1.428 | 1.430 | 1.395 | 1.400 | 14,445 | +0.02(+1.45%) |
Nov 16, 2016 | 1.370 | 1.437 | 1.350 | 1.380 | 15,880 | -0.03(-1.90%) |
Nov 15, 2016 | 1.410 | 1.510 | 1.343 | 1.407 | 47,094 | -0.01(-0.94%) |
Nov 14, 2016 | 1.430 | 1.430 | 1.360 | 1.420 | 11,124 | -0.01(-0.70%) |
Nov 11, 2016 | 1.400 | 1.430 | 1.330 | 1.430 | 102,417 | +0.05(+3.62%) |
Nov 10, 2016 | 1.410 | 1.430 | 1.360 | 1.380 | 18,585 | -0.04(-2.82%) |
Nov 09, 2016 | 1.450 | 1.470 | 1.360 | 1.420 | 85,275 | -0.02(-1.39%) |
Nov 08, 2016 | 1.490 | 1.490 | 1.440 | 1.440 | 27,126 | -0.06(-4.00%) |
Nov 07, 2016 | 1.470 | 1.510 | 1.470 | 1.500 | 21,793 | +0.02(+1.35%) |
Nov 04, 2016 | 1.460 | 1.510 | 1.460 | 1.480 | 15,556 | +0.01(+0.68%) |
Nov 03, 2016 | 1.500 | 1.500 | 1.470 | 1.470 | 22,314 | -0.03(-2.00%) |
Nov 02, 2016 | 1.480 | 1.510 | 1.480 | 1.500 | 38,142 | +0.01(+0.85%) |