Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.400 | 2.400 | 2.250 | 2.260 | 956,140 | -0.10(-4.24%) |
Feb 27, 2017 | 2.160 | 2.450 | 2.150 | 2.360 | 2,694,652 | +0.21(+9.77%) |
Feb 24, 2017 | 2.110 | 2.160 | 2.080 | 2.150 | 423,754 | +0.03(+1.42%) |
Feb 23, 2017 | 2.140 | 2.156 | 2.090 | 2.120 | 470,289 | -0.02(-0.93%) |
Feb 22, 2017 | 2.160 | 2.180 | 2.080 | 2.140 | 841,135 | -0.01(-0.47%) |
Feb 21, 2017 | 2.200 | 2.210 | 2.120 | 2.150 | 569,155 | -0.02(-0.92%) |
Feb 17, 2017 | 2.170 | 2.170 | 2.170 | 0 | -0.02(-0.91%) | |
Feb 16, 2017 | 2.150 | 2.230 | 2.070 | 2.190 | 2,109,499 | +0.07(+3.30%) |
Feb 15, 2017 | 1.990 | 2.140 | 1.960 | 2.120 | 1,703,522 | +0.11(+5.47%) |
Feb 14, 2017 | 1.940 | 2.030 | 1.900 | 2.010 | 687,575 | +0.08(+4.15%) |
Feb 13, 2017 | 2.000 | 2.010 | 1.920 | 1.930 | 535,928 | -0.04(-2.03%) |
Feb 10, 2017 | 2.100 | 2.100 | 1.940 | 1.970 | 645,756 | -0.08(-3.90%) |
Feb 09, 2017 | 2.020 | 2.100 | 2.010 | 2.050 | 740,613 | +0.03(+1.49%) |
Feb 08, 2017 | 1.990 | 2.120 | 1.912 | 2.020 | 1,375,026 | +0.06(+3.06%) |
Feb 07, 2017 | 1.930 | 2.150 | 1.800 | 1.960 | 2,313,176 | +0.08(+4.26%) |
Feb 06, 2017 | 1.940 | 1.970 | 1.830 | 1.880 | 577,672 | -0.02(-1.05%) |
Feb 03, 2017 | 1.840 | 1.930 | 1.770 | 1.900 | 836,970 | +0.08(+4.40%) |
Feb 02, 2017 | 1.750 | 1.830 | 1.750 | 1.820 | 668,403 | +0.08(+4.60%) |
Feb 01, 2017 | 1.960 | 2.060 | 1.710 | 1.740 | 1,984,883 | -0.20(-10.31%) |
Jan 31, 2017 | 1.770 | 1.965 | 1.700 | 1.940 | 1,082,332 | +0.19(+10.86%) |
Jan 30, 2017 | 1.780 | 1.800 | 1.700 | 1.750 | 449,051 | -0.03(-1.69%) |
Jan 27, 2017 | 1.800 | 1.800 | 1.710 | 1.780 | 497,544 | +0.02(+1.14%) |
Jan 26, 2017 | 1.820 | 1.850 | 1.760 | 1.760 | 538,704 | -0.07(-3.83%) |
Jan 25, 2017 | 1.750 | 1.840 | 1.740 | 1.830 | 680,763 | +0.08(+4.57%) |
Jan 24, 2017 | 1.730 | 1.750 | 1.700 | 1.750 | 555,607 | +0.02(+1.16%) |
Jan 23, 2017 | 1.810 | 1.850 | 1.700 | 1.730 | 864,708 | -0.09(-4.95%) |
Jan 20, 2017 | 1.830 | 1.900 | 1.800 | 1.820 | 583,893 | -0.02(-1.09%) |
Jan 19, 2017 | 1.980 | 1.980 | 1.830 | 1.840 | 765,057 | -0.12(-6.12%) |
Jan 18, 2017 | 1.980 | 1.980 | 1.900 | 1.960 | 543,861 | +0.01(+0.51%) |
Jan 17, 2017 | 2.060 | 2.060 | 1.880 | 1.950 | 1,362,556 | -0.11(-5.34%) |
Jan 13, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.11(-5.07%) | |
Jan 12, 2017 | 2.230 | 2.238 | 2.070 | 2.170 | 2,304,174 | -0.06(-2.69%) |
Jan 11, 2017 | 2.080 | 2.380 | 2.060 | 2.230 | 4,763,715 | +0.21(+10.40%) |
Jan 10, 2017 | 1.900 | 2.090 | 1.790 | 2.020 | 2,786,639 | +0.13(+6.88%) |
Jan 09, 2017 | 2.000 | 2.090 | 1.800 | 1.890 | 2,987,913 | -0.07(-3.57%) |
Jan 06, 2017 | 1.600 | 1.960 | 1.590 | 1.960 | 4,057,195 | +0.36(+22.50%) |
Jan 05, 2017 | 1.690 | 1.690 | 1.580 | 1.600 | 663,501 | -0.09(-5.33%) |
Jan 04, 2017 | 1.690 | 1.750 | 1.610 | 1.690 | 1,886,030 | +0.01(+0.60%) |
Jan 03, 2017 | 1.560 | 1.690 | 1.420 | 1.680 | 2,106,473 | +0.13(+8.39%) |
Dec 30, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.10(-6.06%) | |
Dec 29, 2016 | 1.530 | 1.660 | 1.500 | 1.650 | 2,213,575 | +0.10(+6.45%) |
Dec 28, 2016 | 1.520 | 1.570 | 1.490 | 1.550 | 1,310,546 | +0.02(+1.31%) |
Dec 27, 2016 | 1.590 | 1.630 | 1.435 | 1.530 | 2,905,204 | -0.06(-3.77%) |
Dec 23, 2016 | 1.590 | 1.590 | 1.590 | 0 | +0.22(+16.06%) | |
Dec 22, 2016 | 1.270 | 1.370 | 1.260 | 1.370 | 2,017,519 | +0.10(+7.87%) |
Dec 21, 2016 | 1.220 | 1.280 | 1.200 | 1.270 | 1,691,820 | +0.03(+2.42%) |
Dec 20, 2016 | 1.270 | 1.300 | 1.220 | 1.240 | 2,289,782 | -0.01(-0.80%) |
Dec 19, 2016 | 1.240 | 1.320 | 1.220 | 1.250 | 1,701,466 | +0.01(+0.81%) |
Dec 16, 2016 | 1.290 | 1.300 | 1.230 | 1.240 | 2,761,948 | -0.03(-2.36%) |
Dec 15, 2016 | 1.350 | 1.350 | 1.250 | 1.270 | 1,770,512 | +0.00(+0.00%) |
Dec 14, 2016 | 1.280 | 1.310 | 1.250 | 1.270 | 1,586,300 | +0.00(+0.00%) |
Dec 13, 2016 | 1.260 | 1.300 | 1.250 | 1.270 | 1,165,972 | -0.01(-0.78%) |
Dec 12, 2016 | 1.350 | 1.360 | 1.250 | 1.280 | 2,318,595 | -0.07(-5.19%) |
Dec 09, 2016 | 1.390 | 1.390 | 1.340 | 1.350 | 1,366,417 | -0.02(-1.46%) |
Dec 08, 2016 | 1.360 | 1.390 | 1.330 | 1.370 | 1,174,279 | +0.00(+0.00%) |
Dec 07, 2016 | 1.380 | 1.400 | 1.340 | 1.370 | 1,234,169 | -0.01(-0.72%) |
Dec 06, 2016 | 1.410 | 1.440 | 1.350 | 1.380 | 1,878,395 | -0.04(-2.82%) |
Dec 05, 2016 | 1.400 | 1.450 | 1.390 | 1.420 | 2,396,861 | -0.02(-1.39%) |
Dec 02, 2016 | 1.400 | 1.480 | 1.330 | 1.440 | 6,306,249 | +0.12(+9.09%) |