Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.220 | 3.600 | 3.150 | 3.530 | 841,709 | +0.27(+8.28%) |
Feb 27, 2017 | 2.870 | 3.280 | 2.810 | 3.260 | 633,116 | +0.36(+12.41%) |
Feb 24, 2017 | 3.000 | 3.000 | 2.800 | 2.900 | 474,980 | -0.06(-2.03%) |
Feb 23, 2017 | 3.050 | 3.090 | 2.920 | 2.960 | 349,234 | -0.10(-3.27%) |
Feb 22, 2017 | 3.050 | 3.300 | 2.904 | 3.060 | 495,936 | -0.09(-2.86%) |
Feb 21, 2017 | 3.250 | 3.367 | 2.770 | 3.150 | 1,171,322 | -0.08(-2.48%) |
Feb 17, 2017 | 3.230 | 3.230 | 3.230 | 0 | +0.44(+15.77%) | |
Feb 16, 2017 | 2.610 | 2.830 | 2.560 | 2.790 | 512,378 | +0.14(+5.28%) |
Feb 15, 2017 | 2.490 | 2.660 | 2.450 | 2.650 | 1,193,359 | +0.19(+7.72%) |
Feb 14, 2017 | 2.350 | 2.462 | 2.311 | 2.460 | 448,009 | +0.09(+3.80%) |
Feb 13, 2017 | 2.370 | 2.450 | 2.310 | 2.370 | 490,067 | +0.02(+0.85%) |
Feb 10, 2017 | 2.250 | 2.360 | 2.190 | 2.350 | 374,786 | +0.12(+5.38%) |
Feb 09, 2017 | 2.240 | 2.302 | 2.180 | 2.230 | 355,053 | -0.01(-0.45%) |
Feb 08, 2017 | 2.030 | 2.320 | 2.010 | 2.240 | 729,860 | +0.19(+9.27%) |
Feb 07, 2017 | 2.010 | 2.090 | 1.920 | 2.050 | 312,304 | +0.04(+1.99%) |
Feb 06, 2017 | 2.090 | 2.090 | 1.950 | 2.010 | 298,250 | -0.06(-2.90%) |
Feb 03, 2017 | 2.010 | 2.150 | 1.993 | 2.070 | 425,458 | +0.06(+2.99%) |
Feb 02, 2017 | 1.930 | 2.200 | 1.830 | 2.010 | 1,357,902 | -0.07(-3.37%) |
Feb 01, 2017 | 1.850 | 2.080 | 1.843 | 2.080 | 568,117 | +0.22(+11.83%) |
Jan 31, 2017 | 1.870 | 1.900 | 1.810 | 1.860 | 196,693 | +0.02(+1.09%) |
Jan 30, 2017 | 1.850 | 2.020 | 1.820 | 1.840 | 630,983 | +0.17(+10.18%) |
Jan 27, 2017 | 1.600 | 1.750 | 1.600 | 1.670 | 1,066,262 | +0.07(+4.37%) |
Jan 26, 2017 | 1.610 | 1.690 | 1.600 | 1.600 | 104,630 | -0.03(-1.84%) |
Jan 25, 2017 | 1.610 | 1.720 | 1.600 | 1.630 | 135,052 | -0.01(-0.61%) |
Jan 24, 2017 | 1.610 | 1.710 | 1.560 | 1.640 | 113,709 | +0.01(+0.61%) |
Jan 23, 2017 | 1.730 | 1.730 | 1.460 | 1.630 | 270,137 | -0.09(-5.23%) |
Jan 20, 2017 | 1.720 | 1.730 | 1.670 | 1.720 | 99,311 | +0.00(+0.00%) |
Jan 19, 2017 | 1.770 | 1.790 | 1.690 | 1.720 | 165,827 | -0.07(-4.18%) |
Jan 18, 2017 | 1.860 | 1.890 | 1.720 | 1.795 | 80,802 | -0.07(-3.49%) |
Jan 17, 2017 | 1.980 | 2.030 | 1.680 | 1.860 | 323,284 | -0.13(-6.53%) |
Jan 13, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.02(-1.00%) | |
Jan 12, 2017 | 2.180 | 2.180 | 1.960 | 2.010 | 237,720 | -0.15(-6.94%) |
Jan 11, 2017 | 2.170 | 2.190 | 2.113 | 2.160 | 190,553 | +0.00(+0.00%) |
Jan 10, 2017 | 2.150 | 2.249 | 2.110 | 2.160 | 209,603 | -0.02(-0.92%) |
Jan 09, 2017 | 2.300 | 2.300 | 2.110 | 2.180 | 380,017 | -0.08(-3.54%) |
Jan 06, 2017 | 2.370 | 2.450 | 2.250 | 2.260 | 535,023 | -0.14(-5.83%) |
Jan 05, 2017 | 2.250 | 2.570 | 2.250 | 2.400 | 1,623,322 | +0.10(+4.35%) |
Jan 04, 2017 | 2.670 | 2.850 | 2.270 | 2.300 | 8,698,890 | +0.40(+21.05%) |
Jan 03, 2017 | 1.790 | 1.940 | 1.730 | 1.900 | 522,260 | +0.17(+9.83%) |
Dec 30, 2016 | 1.730 | 1.730 | 1.730 | 0 | -0.02(-1.14%) | |
Dec 29, 2016 | 1.810 | 1.810 | 1.740 | 1.750 | 105,705 | -0.05(-2.78%) |
Dec 28, 2016 | 1.800 | 1.870 | 1.780 | 1.800 | 86,455 | +0.00(+0.00%) |
Dec 27, 2016 | 1.800 | 1.810 | 1.741 | 1.800 | 112,784 | +0.01(+0.56%) |
Dec 23, 2016 | 1.790 | 1.790 | 1.790 | 0 | +0.01(+0.56%) | |
Dec 22, 2016 | 1.790 | 1.800 | 1.750 | 1.780 | 83,886 | +0.01(+0.56%) |
Dec 21, 2016 | 1.800 | 1.810 | 1.740 | 1.770 | 114,461 | -0.00(-0.21%) |
Dec 20, 2016 | 1.817 | 1.870 | 1.770 | 1.774 | 75,199 | -0.06(-3.07%) |
Dec 19, 2016 | 1.810 | 1.860 | 1.750 | 1.830 | 86,467 | +0.05(+2.81%) |
Dec 16, 2016 | 1.838 | 1.850 | 1.713 | 1.780 | 110,581 | -0.07(-3.78%) |
Dec 15, 2016 | 1.740 | 1.850 | 1.730 | 1.850 | 50,416 | +0.13(+7.56%) |
Dec 14, 2016 | 1.700 | 1.787 | 1.660 | 1.720 | 32,448 | +0.07(+4.24%) |
Dec 13, 2016 | 1.740 | 1.870 | 1.650 | 1.650 | 142,003 | -0.09(-5.17%) |
Dec 12, 2016 | 1.790 | 1.820 | 1.700 | 1.740 | 127,861 | -0.07(-3.87%) |
Dec 09, 2016 | 1.850 | 1.887 | 1.720 | 1.810 | 113,236 | +0.11(+6.47%) |
Dec 08, 2016 | 1.990 | 2.000 | 1.700 | 1.700 | 112,427 | -0.27(-13.71%) |
Dec 07, 2016 | 1.900 | 2.000 | 1.840 | 1.970 | 46,240 | +0.06(+3.14%) |
Dec 06, 2016 | 1.930 | 1.980 | 1.870 | 1.910 | 5,661 | +0.01(+0.53%) |
Dec 05, 2016 | 2.020 | 2.050 | 1.900 | 1.900 | 72,498 | -0.08(-4.04%) |
Dec 02, 2016 | 1.861 | 2.000 | 1.850 | 1.980 | 148,026 | +0.09(+4.76%) |