Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.770 | 1.780 | 1.690 | 1.730 | 79,728 | -0.04(-2.26%) |
Jan 30, 2017 | 1.690 | 1.770 | 1.668 | 1.770 | 209,696 | +0.07(+4.12%) |
Jan 27, 2017 | 1.690 | 1.720 | 1.650 | 1.700 | 84,268 | +0.00(+0.00%) |
Jan 26, 2017 | 1.750 | 1.750 | 1.700 | 1.700 | 44,580 | -0.04(-2.30%) |
Jan 25, 2017 | 1.770 | 1.800 | 1.710 | 1.740 | 50,264 | -0.01(-0.57%) |
Jan 24, 2017 | 1.770 | 1.790 | 1.700 | 1.750 | 132,773 | -0.01(-0.57%) |
Jan 23, 2017 | 1.840 | 1.840 | 1.720 | 1.760 | 104,398 | -0.07(-3.83%) |
Jan 20, 2017 | 1.800 | 1.840 | 1.800 | 1.830 | 68,959 | +0.00(+0.00%) |
Jan 19, 2017 | 1.900 | 1.900 | 1.810 | 1.830 | 146,153 | -0.06(-3.17%) |
Jan 18, 2017 | 1.810 | 1.890 | 1.800 | 1.890 | 236,310 | +0.09(+5.00%) |
Jan 17, 2017 | 1.810 | 1.829 | 1.770 | 1.800 | 197,819 | -0.01(-0.55%) |
Jan 13, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
Jan 12, 2017 | 1.800 | 1.800 | 1.720 | 1.800 | 189,663 | +0.02(+1.12%) |
Jan 11, 2017 | 1.720 | 1.780 | 1.680 | 1.780 | 252,799 | +0.07(+4.09%) |
Jan 10, 2017 | 1.670 | 1.720 | 1.650 | 1.710 | 278,032 | +0.07(+4.27%) |
Jan 09, 2017 | 1.560 | 1.650 | 1.540 | 1.640 | 330,815 | +0.13(+8.61%) |
Jan 06, 2017 | 1.500 | 1.520 | 1.450 | 1.510 | 210,922 | +0.00(+0.00%) |
Jan 05, 2017 | 1.470 | 1.520 | 1.450 | 1.510 | 173,339 | +0.03(+2.03%) |
Jan 04, 2017 | 1.520 | 1.530 | 1.470 | 1.480 | 160,126 | -0.04(-2.63%) |
Jan 03, 2017 | 1.540 | 1.560 | 1.500 | 1.520 | 86,329 | -0.02(-1.30%) |
Dec 30, 2016 | 1.540 | 1.540 | 1.540 | 0 | -0.03(-1.91%) | |
Dec 29, 2016 | 1.630 | 1.630 | 1.490 | 1.570 | 158,971 | -0.06(-3.68%) |
Dec 28, 2016 | 1.630 | 1.636 | 1.550 | 1.630 | 239,011 | +0.02(+1.24%) |
Dec 27, 2016 | 1.460 | 1.610 | 1.460 | 1.610 | 612,561 | +0.16(+11.03%) |
Dec 23, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
Dec 22, 2016 | 1.350 | 1.430 | 1.318 | 1.420 | 1,063,741 | +0.12(+9.23%) |
Dec 21, 2016 | 1.300 | 1.350 | 1.270 | 1.300 | 502,118 | +0.01(+0.78%) |
Dec 20, 2016 | 1.280 | 1.300 | 1.270 | 1.290 | 161,849 | +0.01(+0.78%) |
Dec 19, 2016 | 1.300 | 1.330 | 1.280 | 1.280 | 157,166 | -0.02(-1.54%) |
Dec 16, 2016 | 1.260 | 1.400 | 1.260 | 1.300 | 1,652,387 | +0.08(+6.56%) |
Dec 15, 2016 | 1.230 | 1.330 | 1.220 | 1.220 | 274,389 | +0.00(+0.00%) |
Dec 14, 2016 | 1.270 | 1.355 | 1.210 | 1.220 | 176,443 | -0.05(-3.94%) |
Dec 13, 2016 | 1.260 | 1.300 | 1.250 | 1.270 | 218,608 | -0.01(-0.78%) |
Dec 12, 2016 | 1.360 | 1.440 | 1.250 | 1.280 | 424,331 | -0.08(-5.88%) |
Dec 09, 2016 | 1.470 | 1.473 | 1.330 | 1.360 | 259,821 | -0.12(-8.11%) |
Dec 08, 2016 | 1.450 | 1.510 | 1.450 | 1.480 | 117,965 | +0.03(+2.07%) |
Dec 07, 2016 | 1.459 | 1.533 | 1.450 | 1.450 | 115,751 | +0.00(+0.00%) |
Dec 06, 2016 | 1.450 | 1.470 | 1.450 | 1.450 | 37,027 | -0.02(-1.36%) |
Dec 05, 2016 | 1.450 | 1.490 | 1.450 | 1.470 | 45,972 | +0.05(+3.52%) |
Dec 02, 2016 | 1.440 | 1.440 | 1.400 | 1.420 | 34,385 | +0.00(+0.00%) |
Dec 01, 2016 | 1.410 | 1.450 | 1.410 | 1.420 | 35,914 | +0.02(+1.43%) |
Nov 30, 2016 | 1.400 | 1.448 | 1.400 | 1.400 | 109,157 | -0.02(-1.41%) |
Nov 29, 2016 | 1.440 | 1.478 | 1.400 | 1.420 | 71,667 | -0.03(-2.07%) |
Nov 28, 2016 | 1.490 | 1.500 | 1.420 | 1.450 | 59,936 | -0.06(-3.97%) |
Nov 25, 2016 | 1.530 | 1.530 | 1.490 | 1.510 | 37,633 | +0.00(+0.00%) |
Nov 23, 2016 | 1.510 | 1.510 | 1.510 | 0 | -0.02(-1.31%) | |
Nov 22, 2016 | 1.510 | 1.530 | 1.510 | 1.530 | 28,469 | +0.02(+1.32%) |
Nov 21, 2016 | 1.540 | 1.568 | 1.510 | 1.510 | 52,785 | -0.03(-2.27%) |
Nov 18, 2016 | 1.510 | 1.587 | 1.510 | 1.545 | 11,272 | +0.00(+0.32%) |
Nov 17, 2016 | 1.550 | 1.550 | 1.500 | 1.540 | 33,206 | +0.01(+0.65%) |
Nov 16, 2016 | 1.540 | 1.610 | 1.500 | 1.530 | 48,266 | +0.02(+1.32%) |
Nov 15, 2016 | 1.620 | 1.700 | 1.410 | 1.510 | 275,845 | -0.20(-11.70%) |
Nov 14, 2016 | 1.700 | 1.750 | 1.700 | 1.710 | 74,444 | +0.04(+2.40%) |
Nov 11, 2016 | 1.687 | 1.687 | 1.650 | 1.670 | 19,315 | +0.00(+0.00%) |
Nov 10, 2016 | 1.655 | 1.700 | 1.650 | 1.670 | 42,531 | +0.02(+1.21%) |
Nov 09, 2016 | 1.580 | 1.700 | 1.580 | 1.650 | 19,820 | +0.06(+3.77%) |
Nov 08, 2016 | 1.580 | 1.650 | 1.580 | 1.590 | 38,539 | +0.02(+1.27%) |
Nov 07, 2016 | 1.590 | 1.660 | 1.460 | 1.570 | 65,618 | -0.05(-3.09%) |
Nov 04, 2016 | 1.620 | 1.640 | 1.620 | 1.620 | 38,612 | -0.01(-0.61%) |
Nov 03, 2016 | 1.694 | 1.700 | 1.630 | 1.630 | 36,762 | +0.02(+1.24%) |
Nov 02, 2016 | 1.700 | 1.700 | 1.610 | 1.610 | 112,768 | -0.09(-5.29%) |