Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.250 | 2.250 | 1.860 | 1.881 | 21,864 | -0.11(-5.45%) |
Mar 30, 2017 | 1.900 | 2.070 | 1.860 | 1.990 | 107,660 | +0.19(+10.56%) |
Mar 29, 2017 | 1.720 | 1.830 | 1.720 | 1.800 | 40,723 | +0.08(+4.65%) |
Mar 28, 2017 | 1.730 | 1.750 | 1.700 | 1.720 | 5,229 | -0.02(-1.33%) |
Mar 27, 2017 | 1.790 | 1.790 | 1.690 | 1.743 | 21,094 | +0.01(+0.76%) |
Mar 24, 2017 | 1.700 | 1.740 | 1.680 | 1.730 | 5,945 | +0.03(+1.76%) |
Mar 23, 2017 | 1.720 | 1.790 | 1.660 | 1.700 | 21,593 | -0.01(-0.58%) |
Mar 22, 2017 | 1.700 | 1.820 | 1.660 | 1.710 | 43,957 | +0.00(+0.00%) |
Mar 21, 2017 | 1.720 | 1.760 | 1.650 | 1.710 | 43,181 | +0.00(+0.00%) |
Mar 20, 2017 | 1.930 | 1.930 | 1.700 | 1.710 | 30,701 | -0.16(-8.56%) |
Mar 17, 2017 | 1.870 | 1.870 | 1.840 | 1.870 | 4,800 | +0.00(+0.00%) |
Mar 16, 2017 | 1.940 | 1.941 | 1.790 | 1.870 | 47,158 | +0.00(+0.00%) |
Mar 15, 2017 | 2.000 | 2.000 | 1.870 | 1.870 | 5,157 | +0.02(+1.08%) |
Mar 14, 2017 | 1.880 | 2.100 | 1.810 | 1.850 | 23,974 | +0.01(+0.54%) |
Mar 13, 2017 | 2.100 | 2.100 | 1.810 | 1.840 | 38,021 | -0.16(-8.00%) |
Mar 10, 2017 | 2.090 | 2.090 | 2.000 | 2.000 | 2,560 | -0.05(-2.44%) |
Mar 09, 2017 | 2.100 | 2.100 | 2.010 | 2.050 | 5,480 | +0.07(+3.54%) |
Mar 08, 2017 | 2.230 | 2.230 | 1.940 | 1.980 | 31,995 | -0.23(-10.41%) |
Mar 07, 2017 | 2.310 | 2.350 | 2.045 | 2.210 | 72,308 | -0.05(-2.21%) |
Mar 06, 2017 | 2.100 | 2.380 | 2.100 | 2.260 | 101,306 | +0.31(+15.90%) |
Mar 03, 2017 | 1.940 | 1.980 | 1.940 | 1.950 | 16,506 | +0.02(+1.04%) |
Mar 02, 2017 | 1.817 | 2.000 | 1.800 | 1.930 | 53,978 | +0.14(+8.06%) |
Mar 01, 2017 | 1.990 | 2.000 | 1.750 | 1.786 | 133,023 | -0.14(-7.46%) |
Feb 28, 2017 | 1.990 | 2.060 | 1.930 | 1.930 | 29,715 | -0.03(-1.53%) |
Feb 27, 2017 | 2.010 | 2.050 | 1.900 | 1.960 | 39,851 | -0.03(-1.51%) |
Feb 24, 2017 | 2.105 | 2.190 | 1.900 | 1.990 | 211,133 | -0.28(-12.33%) |
Feb 23, 2017 | 2.320 | 2.500 | 2.270 | 2.270 | 55,706 | -0.05(-2.16%) |
Feb 22, 2017 | 2.310 | 2.340 | 2.220 | 2.320 | 50,090 | +0.03(+1.31%) |
Feb 21, 2017 | 2.130 | 2.310 | 2.060 | 2.290 | 109,122 | +0.17(+8.02%) |
Feb 17, 2017 | 2.120 | 2.120 | 2.120 | 0 | +0.01(+0.47%) | |
Feb 16, 2017 | 2.000 | 2.140 | 2.000 | 2.110 | 58,456 | +0.11(+5.50%) |
Feb 15, 2017 | 2.150 | 2.200 | 2.000 | 2.000 | 82,853 | -0.15(-6.98%) |
Feb 14, 2017 | 2.250 | 2.450 | 2.110 | 2.150 | 67,960 | -0.18(-7.73%) |
Feb 13, 2017 | 2.190 | 2.420 | 2.190 | 2.330 | 51,496 | +0.15(+6.88%) |
Feb 10, 2017 | 2.270 | 2.270 | 2.120 | 2.180 | 16,966 | -0.10(-4.39%) |
Feb 09, 2017 | 2.410 | 2.410 | 2.140 | 2.280 | 19,309 | -0.05(-2.15%) |
Feb 08, 2017 | 2.400 | 2.480 | 2.310 | 2.330 | 20,446 | -0.10(-4.12%) |
Feb 07, 2017 | 2.430 | 2.540 | 2.430 | 2.430 | 7,245 | +0.00(+0.00%) |
Feb 06, 2017 | 2.600 | 2.600 | 2.400 | 2.430 | 25,029 | -0.04(-1.62%) |
Feb 03, 2017 | 2.460 | 2.600 | 2.450 | 2.470 | 15,408 | +0.07(+2.92%) |
Feb 02, 2017 | 2.430 | 2.530 | 2.400 | 2.400 | 15,763 | -0.03(-1.23%) |
Feb 01, 2017 | 2.450 | 2.600 | 2.430 | 2.430 | 35,580 | +0.01(+0.41%) |
Jan 31, 2017 | 2.570 | 2.570 | 2.420 | 2.420 | 41,122 | -0.08(-3.20%) |
Jan 30, 2017 | 2.551 | 2.590 | 2.400 | 2.500 | 22,616 | -0.04(-1.57%) |
Jan 27, 2017 | 2.610 | 2.610 | 2.500 | 2.540 | 18,589 | -0.07(-2.68%) |
Jan 26, 2017 | 2.550 | 2.640 | 2.530 | 2.610 | 14,477 | +0.11(+4.40%) |
Jan 25, 2017 | 2.770 | 2.770 | 2.500 | 2.500 | 35,220 | -0.23(-8.42%) |
Jan 24, 2017 | 2.700 | 2.750 | 2.559 | 2.730 | 41,223 | +0.12(+4.60%) |
Jan 23, 2017 | 2.510 | 2.830 | 2.510 | 2.610 | 3,846 | +0.11(+4.40%) |
Jan 20, 2017 | 2.500 | 2.640 | 2.500 | 2.500 | 20,972 | -0.14(-5.30%) |
Jan 19, 2017 | 2.700 | 2.700 | 2.450 | 2.640 | 11,802 | -0.06(-2.22%) |
Jan 18, 2017 | 2.800 | 2.800 | 2.460 | 2.700 | 24,085 | -0.10(-3.57%) |
Jan 17, 2017 | 2.990 | 2.990 | 2.750 | 2.800 | 17,355 | +0.05(+1.82%) |
Jan 13, 2017 | 2.750 | 2.750 | 2.750 | 0 | +0.15(+5.77%) | |
Jan 12, 2017 | 2.800 | 2.800 | 2.600 | 2.600 | 11,377 | -0.13(-4.76%) |
Jan 11, 2017 | 2.700 | 2.730 | 2.650 | 2.730 | 5,806 | +0.08(+3.02%) |
Jan 10, 2017 | 2.750 | 2.780 | 2.640 | 2.650 | 16,036 | -0.09(-3.28%) |
Jan 09, 2017 | 2.800 | 2.840 | 2.650 | 2.740 | 33,252 | -0.03(-1.08%) |
Jan 06, 2017 | 2.860 | 2.860 | 2.750 | 2.770 | 6,798 | -0.06(-2.12%) |
Jan 05, 2017 | 2.845 | 2.880 | 2.750 | 2.830 | 28,195 | -0.01(-0.35%) |
Jan 04, 2017 | 2.930 | 2.930 | 2.750 | 2.840 | 45,655 | +0.03(+1.07%) |