Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.830 | 1.860 | 1.790 | 1.820 | 36,017 | -0.01(-0.55%) |
Feb 27, 2017 | 1.750 | 1.900 | 1.750 | 1.830 | 96,734 | +0.01(+0.55%) |
Feb 24, 2017 | 1.850 | 1.890 | 1.770 | 1.820 | 25,197 | -0.05(-2.67%) |
Feb 23, 2017 | 1.910 | 1.930 | 1.850 | 1.870 | 53,120 | -0.10(-5.08%) |
Feb 22, 2017 | 1.920 | 1.980 | 1.850 | 1.970 | 34,914 | +0.07(+3.68%) |
Feb 21, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 26,048 | -0.03(-1.55%) |
Feb 17, 2017 | 1.930 | 1.930 | 1.930 | 0 | -0.11(-5.39%) | |
Feb 16, 2017 | 2.080 | 2.140 | 1.970 | 2.040 | 111,780 | -0.04(-1.92%) |
Feb 15, 2017 | 1.910 | 2.090 | 1.820 | 2.080 | 80,142 | +0.16(+8.33%) |
Feb 14, 2017 | 1.980 | 2.060 | 1.900 | 1.920 | 20,338 | -0.13(-6.34%) |
Feb 13, 2017 | 2.070 | 2.170 | 1.960 | 2.050 | 120,445 | -0.05(-2.38%) |
Feb 10, 2017 | 1.860 | 2.100 | 1.850 | 2.100 | 64,853 | +0.14(+7.14%) |
Feb 09, 2017 | 1.960 | 2.000 | 1.840 | 1.960 | 35,092 | -0.02(-1.01%) |
Feb 08, 2017 | 1.950 | 2.000 | 1.830 | 1.980 | 95,079 | +0.00(+0.00%) |
Feb 07, 2017 | 1.910 | 2.000 | 1.820 | 1.980 | 53,881 | +0.00(+0.00%) |
Feb 06, 2017 | 1.910 | 2.000 | 1.900 | 1.980 | 14,236 | +0.00(+0.00%) |
Feb 03, 2017 | 1.897 | 2.000 | 1.890 | 1.980 | 41,501 | +0.10(+5.32%) |
Feb 02, 2017 | 1.950 | 1.990 | 1.800 | 1.880 | 63,464 | -0.11(-5.53%) |
Feb 01, 2017 | 1.820 | 1.990 | 1.820 | 1.990 | 16,562 | +0.15(+8.15%) |
Jan 31, 2017 | 1.829 | 1.860 | 1.829 | 1.840 | 2,826 | -0.04(-2.13%) |
Jan 30, 2017 | 1.900 | 1.950 | 1.730 | 1.880 | 132,192 | -0.12(-6.00%) |
Jan 27, 2017 | 1.800 | 2.000 | 1.750 | 2.000 | 111,752 | +0.15(+8.11%) |
Jan 26, 2017 | 1.815 | 1.880 | 1.815 | 1.850 | 16,825 | +0.01(+0.27%) |
Jan 25, 2017 | 1.840 | 1.870 | 1.830 | 1.845 | 16,664 | +0.00(+0.27%) |
Jan 24, 2017 | 1.880 | 1.972 | 1.800 | 1.840 | 37,507 | -0.11(-5.64%) |
Jan 23, 2017 | 1.990 | 1.990 | 1.760 | 1.950 | 52,199 | -0.03(-1.52%) |
Jan 20, 2017 | 1.970 | 1.980 | 1.970 | 1.980 | 497 | +0.09(+4.76%) |
Jan 19, 2017 | 1.900 | 1.980 | 1.860 | 1.890 | 4,519 | +0.00(+0.01%) |
Jan 18, 2017 | 1.900 | 1.910 | 1.850 | 1.890 | 10,262 | -0.01(-0.54%) |
Jan 17, 2017 | 1.880 | 1.960 | 1.870 | 1.900 | 33,776 | +0.00(+0.00%) |
Jan 13, 2017 | 1.900 | 1.900 | 1.900 | 0 | -0.07(-3.55%) | |
Jan 12, 2017 | 1.990 | 2.000 | 1.970 | 1.970 | 3,855 | -0.05(-2.69%) |
Jan 11, 2017 | 2.020 | 2.040 | 1.990 | 2.025 | 5,042 | +0.02(+1.23%) |
Jan 10, 2017 | 2.050 | 2.050 | 2.000 | 2.000 | 6,649 | -0.01(-0.50%) |
Jan 09, 2017 | 2.050 | 2.050 | 2.000 | 2.010 | 5,836 | +0.00(+0.00%) |
Jan 06, 2017 | 2.060 | 2.090 | 2.010 | 2.010 | 8,400 | -0.02(-0.99%) |
Jan 05, 2017 | 2.050 | 2.050 | 2.030 | 2.030 | 25,160 | -0.05(-2.40%) |
Jan 04, 2017 | 2.100 | 2.240 | 2.027 | 2.080 | 19,292 | +0.06(+2.97%) |
Jan 03, 2017 | 2.105 | 2.105 | 2.020 | 2.020 | 1,800 | +0.02(+1.00%) |
Dec 30, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.01(-0.50%) | |
Dec 29, 2016 | 2.033 | 2.040 | 1.980 | 2.010 | 5,192 | +0.03(+1.52%) |
Dec 28, 2016 | 1.981 | 1.990 | 1.980 | 1.980 | 1,538 | -0.02(-1.00%) |
Dec 27, 2016 | 2.030 | 2.090 | 1.970 | 2.000 | 2,279 | +0.00(+0.00%) |
Dec 23, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.02(+1.01%) | |
Dec 22, 2016 | 2.020 | 2.020 | 1.970 | 1.980 | 3,595 | -0.00(-0.21%) |
Dec 21, 2016 | 2.000 | 2.000 | 1.980 | 1.984 | 10,629 | -0.03(-1.28%) |
Dec 20, 2016 | 2.100 | 2.100 | 1.970 | 2.010 | 26,714 | -0.06(-2.90%) |
Dec 19, 2016 | 2.090 | 2.090 | 2.070 | 2.070 | 1,846 | +0.01(+0.49%) |
Dec 16, 2016 | 2.050 | 2.080 | 2.030 | 2.060 | 14,959 | +0.02(+0.98%) |
Dec 15, 2016 | 2.016 | 2.060 | 1.980 | 2.040 | 6,422 | +0.01(+0.49%) |
Dec 14, 2016 | 1.970 | 2.060 | 1.970 | 2.030 | 14,591 | +0.01(+0.50%) |
Dec 13, 2016 | 2.010 | 2.020 | 1.960 | 2.020 | 15,734 | +0.04(+2.02%) |
Dec 12, 2016 | 2.001 | 2.020 | 1.980 | 1.980 | 19,810 | -0.05(-2.46%) |
Dec 09, 2016 | 2.060 | 2.110 | 2.000 | 2.030 | 15,381 | -0.02(-0.98%) |
Dec 08, 2016 | 2.080 | 2.130 | 2.000 | 2.050 | 10,167 | -0.04(-1.91%) |
Dec 07, 2016 | 2.130 | 2.170 | 2.040 | 2.090 | 20,519 | -0.07(-3.24%) |
Dec 06, 2016 | 2.280 | 2.280 | 2.120 | 2.160 | 11,148 | -0.12(-5.26%) |
Dec 05, 2016 | 2.300 | 2.310 | 2.170 | 2.280 | 21,413 | +0.02(+0.88%) |
Dec 02, 2016 | 2.250 | 2.270 | 2.250 | 2.260 | 7,240 | +0.01(+0.44%) |