Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.890 | 1.960 | 1.890 | 1.950 | 79,552 | +0.05(+2.63%) |
Mar 30, 2017 | 1.850 | 1.920 | 1.850 | 1.900 | 95,406 | +0.04(+2.15%) |
Mar 29, 2017 | 1.940 | 1.962 | 1.860 | 1.860 | 82,772 | -0.07(-3.63%) |
Mar 28, 2017 | 1.950 | 1.960 | 1.920 | 1.930 | 72,133 | -0.01(-0.52%) |
Mar 27, 2017 | 1.950 | 1.990 | 1.890 | 1.940 | 61,916 | +0.01(+0.52%) |
Mar 24, 2017 | 1.990 | 1.990 | 1.910 | 1.930 | 72,544 | -0.06(-3.02%) |
Mar 23, 2017 | 2.000 | 2.000 | 1.980 | 1.990 | 36,619 | +0.00(+0.00%) |
Mar 22, 2017 | 2.050 | 2.050 | 1.970 | 1.990 | 89,916 | -0.07(-3.40%) |
Mar 21, 2017 | 2.180 | 2.200 | 2.020 | 2.060 | 154,462 | -0.13(-5.94%) |
Mar 20, 2017 | 2.210 | 2.240 | 2.150 | 2.190 | 95,263 | -0.05(-2.23%) |
Mar 17, 2017 | 2.200 | 2.240 | 2.100 | 2.240 | 322,340 | -0.01(-0.44%) |
Mar 16, 2017 | 2.270 | 2.280 | 2.230 | 2.250 | 57,312 | -0.02(-0.88%) |
Mar 15, 2017 | 2.290 | 2.330 | 2.260 | 2.270 | 67,674 | -0.03(-1.30%) |
Mar 14, 2017 | 2.300 | 2.310 | 2.280 | 2.300 | 70,238 | +0.01(+0.44%) |
Mar 13, 2017 | 2.300 | 2.350 | 2.290 | 2.290 | 50,462 | -0.02(-0.87%) |
Mar 10, 2017 | 2.310 | 2.350 | 2.280 | 2.310 | 93,372 | +0.03(+1.32%) |
Mar 09, 2017 | 2.300 | 2.320 | 2.210 | 2.280 | 63,761 | -0.03(-1.30%) |
Mar 08, 2017 | 2.280 | 2.310 | 2.270 | 2.310 | 25,752 | +0.01(+0.43%) |
Mar 07, 2017 | 2.310 | 2.330 | 2.290 | 2.300 | 46,959 | -0.03(-1.29%) |
Mar 06, 2017 | 2.300 | 2.332 | 2.280 | 2.330 | 83,981 | +0.01(+0.43%) |
Mar 03, 2017 | 2.330 | 2.380 | 2.300 | 2.320 | 52,921 | -0.03(-1.28%) |
Mar 02, 2017 | 2.320 | 2.380 | 2.300 | 2.350 | 20,370 | +0.05(+2.17%) |
Mar 01, 2017 | 2.340 | 2.340 | 2.300 | 2.300 | 17,941 | +0.00(+0.00%) |
Feb 28, 2017 | 2.340 | 2.340 | 2.300 | 2.300 | 24,763 | -0.06(-2.54%) |
Feb 27, 2017 | 2.310 | 2.370 | 2.300 | 2.360 | 38,351 | +0.05(+2.16%) |
Feb 24, 2017 | 2.280 | 2.360 | 2.260 | 2.310 | 22,374 | +0.01(+0.43%) |
Feb 23, 2017 | 2.250 | 2.360 | 2.250 | 2.300 | 32,638 | +0.00(+0.00%) |
Feb 22, 2017 | 2.250 | 2.330 | 2.210 | 2.300 | 34,494 | +0.03(+1.32%) |
Feb 21, 2017 | 2.300 | 2.330 | 2.260 | 2.270 | 31,806 | -0.08(-3.40%) |
Feb 17, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.04(+1.73%) | |
Feb 16, 2017 | 2.230 | 2.360 | 2.200 | 2.310 | 157,471 | +0.06(+2.67%) |
Feb 15, 2017 | 2.200 | 2.268 | 2.200 | 2.250 | 29,288 | +0.05(+2.27%) |
Feb 14, 2017 | 2.200 | 2.245 | 2.200 | 2.200 | 66,845 | -0.01(-0.45%) |
Feb 13, 2017 | 2.190 | 2.230 | 2.190 | 2.210 | 43,424 | +0.01(+0.45%) |
Feb 10, 2017 | 2.200 | 2.240 | 2.200 | 2.200 | 44,119 | +0.00(+0.00%) |
Feb 09, 2017 | 2.190 | 2.240 | 2.190 | 2.200 | 45,683 | +0.00(+0.00%) |
Feb 08, 2017 | 2.140 | 2.240 | 2.140 | 2.200 | 55,970 | +0.00(+0.00%) |
Feb 07, 2017 | 2.200 | 2.250 | 2.160 | 2.200 | 70,366 | +0.00(+0.00%) |
Feb 06, 2017 | 2.180 | 2.230 | 2.180 | 2.200 | 64,116 | +0.00(+0.00%) |
Feb 03, 2017 | 2.200 | 2.215 | 2.200 | 2.200 | 46,558 | -0.01(-0.45%) |
Feb 02, 2017 | 2.180 | 2.220 | 2.150 | 2.210 | 103,553 | +0.01(+0.45%) |
Feb 01, 2017 | 2.160 | 2.250 | 2.130 | 2.200 | 109,605 | +0.03(+1.38%) |
Jan 31, 2017 | 2.080 | 2.180 | 2.050 | 2.170 | 58,822 | +0.07(+3.33%) |
Jan 30, 2017 | 2.130 | 2.150 | 2.040 | 2.100 | 51,598 | -0.04(-1.87%) |
Jan 27, 2017 | 2.150 | 2.180 | 2.090 | 2.140 | 25,811 | +0.01(+0.47%) |
Jan 26, 2017 | 2.150 | 2.150 | 2.070 | 2.130 | 23,607 | +0.01(+0.47%) |
Jan 25, 2017 | 2.100 | 2.180 | 2.080 | 2.120 | 155,399 | +0.02(+0.95%) |
Jan 24, 2017 | 2.080 | 2.150 | 2.080 | 2.100 | 24,951 | +0.00(+0.00%) |
Jan 23, 2017 | 2.150 | 2.190 | 2.070 | 2.100 | 50,589 | -0.05(-2.33%) |
Jan 20, 2017 | 2.090 | 2.150 | 2.060 | 2.150 | 37,464 | +0.05(+2.38%) |
Jan 19, 2017 | 2.150 | 2.150 | 2.060 | 2.100 | 98,729 | -0.06(-2.78%) |
Jan 18, 2017 | 2.220 | 2.240 | 2.148 | 2.160 | 54,347 | -0.02(-0.92%) |
Jan 17, 2017 | 2.190 | 2.230 | 2.180 | 2.180 | 39,817 | -0.03(-1.36%) |
Jan 13, 2017 | 2.210 | 2.210 | 2.210 | 0 | +0.09(+4.25%) | |
Jan 12, 2017 | 2.170 | 2.230 | 2.100 | 2.120 | 35,193 | -0.10(-4.50%) |
Jan 11, 2017 | 2.280 | 2.280 | 2.186 | 2.220 | 113,604 | -0.09(-3.90%) |
Jan 10, 2017 | 2.330 | 2.340 | 2.260 | 2.310 | 160,984 | -0.03(-1.28%) |
Jan 09, 2017 | 2.300 | 2.380 | 2.250 | 2.340 | 48,761 | +0.02(+0.86%) |
Jan 06, 2017 | 2.330 | 2.360 | 2.300 | 2.320 | 28,248 | -0.03(-1.28%) |
Jan 05, 2017 | 2.300 | 2.350 | 2.250 | 2.350 | 94,219 | +0.04(+1.73%) |
Jan 04, 2017 | 2.270 | 2.320 | 2.270 | 2.310 | 77,678 | +0.04(+1.76%) |