Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.940 | 2.000 | 1.880 | 1.940 | 82,251 | +0.03(+1.57%) |
Feb 27, 2017 | 1.800 | 1.930 | 1.800 | 1.910 | 153,483 | +0.11(+6.11%) |
Feb 24, 2017 | 1.830 | 1.830 | 1.770 | 1.800 | 291,036 | +0.02(+1.12%) |
Feb 23, 2017 | 1.820 | 1.900 | 1.750 | 1.780 | 224,812 | +0.01(+0.56%) |
Feb 22, 2017 | 1.740 | 1.830 | 1.660 | 1.770 | 138,862 | +0.01(+0.57%) |
Feb 21, 2017 | 1.830 | 1.850 | 1.730 | 1.760 | 181,153 | -0.05(-2.76%) |
Feb 17, 2017 | 1.810 | 1.810 | 1.810 | 0 | -0.02(-1.09%) | |
Feb 16, 2017 | 1.880 | 1.900 | 1.830 | 1.830 | 149,340 | -0.06(-3.17%) |
Feb 15, 2017 | 1.880 | 1.900 | 1.850 | 1.890 | 42,730 | +0.00(+0.00%) |
Feb 14, 2017 | 1.900 | 1.930 | 1.850 | 1.890 | 167,813 | +0.04(+2.16%) |
Feb 13, 2017 | 1.870 | 1.970 | 1.800 | 1.850 | 109,592 | +0.01(+0.54%) |
Feb 10, 2017 | 1.800 | 1.860 | 1.780 | 1.840 | 49,662 | +0.02(+1.10%) |
Feb 09, 2017 | 1.950 | 1.950 | 1.770 | 1.820 | 124,776 | -0.14(-7.14%) |
Feb 08, 2017 | 2.150 | 2.150 | 1.950 | 1.960 | 121,609 | -0.01(-0.51%) |
Feb 07, 2017 | 1.980 | 1.990 | 1.920 | 1.970 | 43,124 | +0.03(+1.49%) |
Feb 06, 2017 | 1.800 | 2.040 | 1.800 | 1.941 | 61,352 | +0.15(+8.44%) |
Feb 03, 2017 | 1.810 | 1.880 | 1.770 | 1.790 | 150,498 | -0.04(-2.19%) |
Feb 02, 2017 | 1.970 | 1.990 | 1.680 | 1.830 | 598,137 | -0.17(-8.50%) |
Feb 01, 2017 | 2.059 | 2.070 | 1.950 | 2.000 | 52,543 | -0.07(-3.38%) |
Jan 31, 2017 | 2.030 | 2.070 | 2.030 | 2.070 | 16,684 | +0.02(+0.93%) |
Jan 30, 2017 | 2.120 | 2.120 | 2.040 | 2.051 | 25,454 | -0.08(-3.71%) |
Jan 27, 2017 | 2.090 | 2.200 | 2.040 | 2.130 | 56,420 | +0.04(+1.85%) |
Jan 26, 2017 | 2.185 | 2.185 | 2.050 | 2.091 | 70,045 | -0.09(-4.07%) |
Jan 25, 2017 | 2.160 | 2.200 | 2.160 | 2.180 | 18,783 | +0.02(+0.93%) |
Jan 24, 2017 | 2.160 | 2.200 | 2.160 | 2.160 | 45,139 | -0.03(-1.37%) |
Jan 23, 2017 | 2.240 | 2.240 | 2.160 | 2.190 | 15,939 | -0.03(-1.35%) |
Jan 20, 2017 | 2.250 | 2.260 | 2.185 | 2.220 | 20,042 | -0.03(-1.33%) |
Jan 19, 2017 | 2.180 | 2.260 | 2.130 | 2.250 | 35,648 | +0.07(+3.21%) |
Jan 18, 2017 | 2.080 | 2.190 | 2.040 | 2.180 | 38,819 | +0.08(+3.81%) |
Jan 17, 2017 | 2.130 | 2.130 | 2.063 | 2.100 | 39,910 | +0.00(+0.00%) |
Jan 13, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.02(+0.96%) | |
Jan 12, 2017 | 2.100 | 2.160 | 2.060 | 2.080 | 30,972 | -0.02(-0.95%) |
Jan 11, 2017 | 2.110 | 2.175 | 2.060 | 2.100 | 28,351 | -0.01(-0.47%) |
Jan 10, 2017 | 2.090 | 2.210 | 2.090 | 2.110 | 41,427 | +0.04(+1.93%) |
Jan 09, 2017 | 2.300 | 2.300 | 2.060 | 2.070 | 56,824 | -0.20(-8.81%) |
Jan 06, 2017 | 2.180 | 2.330 | 2.150 | 2.270 | 62,489 | -0.01(-0.44%) |
Jan 05, 2017 | 2.350 | 2.380 | 2.280 | 2.280 | 19,971 | -0.03(-1.30%) |
Jan 04, 2017 | 2.230 | 2.390 | 2.220 | 2.310 | 45,016 | +0.06(+2.67%) |
Jan 03, 2017 | 2.220 | 2.260 | 2.110 | 2.250 | 50,551 | +0.08(+3.69%) |
Dec 30, 2016 | 2.170 | 2.170 | 2.170 | 0 | +0.06(+2.84%) | |
Dec 29, 2016 | 2.080 | 2.196 | 2.080 | 2.110 | 70,303 | +0.00(+0.00%) |
Dec 28, 2016 | 2.230 | 2.230 | 2.100 | 2.110 | 74,354 | -0.12(-5.38%) |
Dec 27, 2016 | 2.240 | 2.309 | 2.120 | 2.230 | 35,586 | -0.01(-0.45%) |
Dec 23, 2016 | 2.240 | 2.240 | 2.240 | 0 | -0.04(-1.75%) | |
Dec 22, 2016 | 2.380 | 2.390 | 2.170 | 2.280 | 82,774 | -0.11(-4.60%) |
Dec 21, 2016 | 2.430 | 2.470 | 2.220 | 2.390 | 82,398 | -0.03(-1.24%) |
Dec 20, 2016 | 2.480 | 2.490 | 2.400 | 2.420 | 67,720 | -0.03(-1.22%) |
Dec 19, 2016 | 2.510 | 2.570 | 2.420 | 2.450 | 123,397 | -0.04(-1.61%) |
Dec 16, 2016 | 2.380 | 2.500 | 2.320 | 2.490 | 73,588 | +0.14(+5.96%) |
Dec 15, 2016 | 2.220 | 2.440 | 2.220 | 2.350 | 254,417 | +0.15(+6.82%) |
Dec 14, 2016 | 2.110 | 2.220 | 2.100 | 2.200 | 121,349 | +0.06(+2.80%) |
Dec 13, 2016 | 2.130 | 2.150 | 2.100 | 2.140 | 59,058 | +0.01(+0.47%) |
Dec 12, 2016 | 2.120 | 2.160 | 2.120 | 2.130 | 41,343 | +0.00(+0.00%) |
Dec 09, 2016 | 2.200 | 2.220 | 2.110 | 2.130 | 50,797 | -0.04(-1.84%) |
Dec 08, 2016 | 2.220 | 2.220 | 2.100 | 2.170 | 68,476 | -0.05(-2.25%) |
Dec 07, 2016 | 2.200 | 2.240 | 2.170 | 2.220 | 139,253 | +0.04(+1.83%) |
Dec 06, 2016 | 2.150 | 2.250 | 2.100 | 2.180 | 57,671 | +0.01(+0.46%) |
Dec 05, 2016 | 2.250 | 2.250 | 2.100 | 2.170 | 147,446 | -0.02(-0.91%) |
Dec 02, 2016 | 2.050 | 2.190 | 2.024 | 2.190 | 140,082 | +0.22(+11.17%) |