Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.460 | 2.490 | 2.360 | 2.490 | 537,880 | +0.06(+2.47%) |
Mar 30, 2017 | 2.500 | 2.500 | 2.360 | 2.430 | 385,118 | -0.08(-3.19%) |
Mar 29, 2017 | 2.530 | 2.560 | 2.350 | 2.510 | 1,307,361 | -0.04(-1.57%) |
Mar 28, 2017 | 2.520 | 2.630 | 2.500 | 2.550 | 1,231,863 | +0.05(+2.00%) |
Mar 27, 2017 | 2.560 | 2.650 | 2.430 | 2.500 | 1,777,519 | -0.03(-1.19%) |
Mar 24, 2017 | 2.250 | 2.620 | 2.240 | 2.530 | 2,148,924 | +0.26(+11.45%) |
Mar 23, 2017 | 2.480 | 2.480 | 2.250 | 2.270 | 1,228,429 | -0.17(-6.97%) |
Mar 22, 2017 | 2.500 | 2.500 | 2.311 | 2.440 | 1,268,420 | -0.06(-2.40%) |
Mar 21, 2017 | 2.560 | 2.680 | 2.334 | 2.500 | 2,968,521 | -0.10(-3.85%) |
Mar 20, 2017 | 2.030 | 2.750 | 1.970 | 2.600 | 8,474,235 | +0.52(+25.00%) |
Mar 17, 2017 | 1.880 | 2.120 | 1.800 | 2.080 | 2,277,614 | +0.22(+11.83%) |
Mar 16, 2017 | 1.850 | 1.870 | 1.760 | 1.860 | 500,437 | +0.03(+1.64%) |
Mar 15, 2017 | 1.750 | 1.940 | 1.710 | 1.830 | 2,289,571 | +0.23(+14.38%) |
Mar 14, 2017 | 1.630 | 1.680 | 1.570 | 1.600 | 353,159 | -0.02(-1.23%) |
Mar 13, 2017 | 1.670 | 1.690 | 1.610 | 1.620 | 331,800 | -0.04(-2.41%) |
Mar 10, 2017 | 1.700 | 1.720 | 1.650 | 1.660 | 305,552 | -0.03(-1.78%) |
Mar 09, 2017 | 1.780 | 1.800 | 1.670 | 1.690 | 470,096 | -0.07(-3.98%) |
Mar 08, 2017 | 1.700 | 1.760 | 1.630 | 1.760 | 502,464 | +0.07(+4.14%) |
Mar 07, 2017 | 1.700 | 1.710 | 1.670 | 1.690 | 255,323 | -0.02(-1.17%) |
Mar 06, 2017 | 1.850 | 1.860 | 1.640 | 1.710 | 1,617,840 | +0.09(+5.56%) |
Mar 03, 2017 | 1.540 | 1.650 | 1.490 | 1.620 | 506,202 | +0.09(+5.88%) |
Mar 02, 2017 | 1.630 | 1.630 | 1.520 | 1.530 | 365,296 | -0.10(-6.13%) |
Mar 01, 2017 | 1.650 | 1.650 | 1.560 | 1.630 | 250,106 | +0.03(+1.87%) |
Feb 28, 2017 | 1.720 | 1.740 | 1.571 | 1.600 | 434,633 | -0.11(-6.43%) |
Feb 27, 2017 | 1.750 | 1.760 | 1.690 | 1.710 | 203,289 | -0.02(-1.16%) |
Feb 24, 2017 | 1.720 | 1.740 | 1.670 | 1.730 | 236,868 | +0.02(+1.17%) |
Feb 23, 2017 | 1.720 | 1.750 | 1.650 | 1.710 | 266,935 | +0.02(+1.18%) |
Feb 22, 2017 | 1.770 | 1.770 | 1.680 | 1.690 | 394,607 | -0.06(-3.70%) |
Feb 21, 2017 | 1.800 | 1.840 | 1.690 | 1.755 | 743,682 | -0.07(-3.57%) |
Feb 17, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
Feb 16, 2017 | 1.830 | 1.875 | 1.760 | 1.780 | 461,817 | -0.01(-0.56%) |
Feb 15, 2017 | 1.920 | 1.920 | 1.780 | 1.790 | 762,444 | -0.10(-5.29%) |
Feb 14, 2017 | 1.630 | 1.940 | 1.620 | 1.890 | 1,720,448 | +0.28(+17.39%) |
Feb 13, 2017 | 1.680 | 1.735 | 1.600 | 1.610 | 339,739 | -0.06(-3.59%) |
Feb 10, 2017 | 1.730 | 1.733 | 1.630 | 1.670 | 313,643 | -0.04(-2.34%) |
Feb 09, 2017 | 1.700 | 1.770 | 1.670 | 1.710 | 404,428 | +0.04(+2.40%) |
Feb 08, 2017 | 1.770 | 1.770 | 1.650 | 1.670 | 591,248 | -0.11(-6.18%) |
Feb 07, 2017 | 1.710 | 1.830 | 1.610 | 1.780 | 1,347,338 | +0.22(+14.10%) |
Feb 06, 2017 | 1.740 | 1.740 | 1.550 | 1.560 | 651,051 | -0.15(-8.77%) |
Feb 03, 2017 | 1.530 | 1.740 | 1.520 | 1.710 | 1,335,558 | +0.20(+13.25%) |
Feb 02, 2017 | 1.370 | 1.540 | 1.350 | 1.510 | 459,726 | +0.12(+8.63%) |
Feb 01, 2017 | 1.350 | 1.390 | 1.330 | 1.390 | 132,130 | +0.04(+2.96%) |
Jan 31, 2017 | 1.370 | 1.400 | 1.350 | 1.350 | 267,573 | -0.05(-3.57%) |
Jan 30, 2017 | 1.460 | 1.460 | 1.370 | 1.400 | 323,145 | -0.05(-3.45%) |
Jan 27, 2017 | 1.500 | 1.500 | 1.420 | 1.450 | 628,319 | -0.03(-2.03%) |
Jan 26, 2017 | 1.270 | 1.500 | 1.270 | 1.480 | 1,461,549 | +0.22(+17.46%) |
Jan 25, 2017 | 1.180 | 1.260 | 1.160 | 1.260 | 227,972 | +0.10(+8.62%) |
Jan 24, 2017 | 1.240 | 1.240 | 1.150 | 1.160 | 549,985 | -0.07(-5.69%) |
Jan 23, 2017 | 1.220 | 1.240 | 1.219 | 1.230 | 136,033 | +0.01(+0.82%) |
Jan 20, 2017 | 1.280 | 1.280 | 1.210 | 1.220 | 188,351 | -0.04(-3.17%) |
Jan 19, 2017 | 1.300 | 1.314 | 1.250 | 1.260 | 160,472 | -0.03(-2.33%) |
Jan 18, 2017 | 1.330 | 1.340 | 1.280 | 1.290 | 271,481 | -0.02(-1.53%) |
Jan 17, 2017 | 1.310 | 1.360 | 1.300 | 1.310 | 197,135 | +0.00(+0.00%) |
Jan 13, 2017 | 1.310 | 1.310 | 1.310 | 0 | -0.05(-3.68%) | |
Jan 12, 2017 | 1.410 | 1.420 | 1.330 | 1.360 | 280,136 | -0.06(-4.23%) |
Jan 11, 2017 | 1.270 | 1.450 | 1.250 | 1.420 | 761,013 | +0.14(+10.94%) |
Jan 10, 2017 | 1.290 | 1.320 | 1.260 | 1.280 | 302,730 | -0.02(-1.54%) |
Jan 09, 2017 | 1.290 | 1.320 | 1.250 | 1.300 | 368,782 | +0.00(+0.00%) |
Jan 06, 2017 | 1.390 | 1.390 | 1.280 | 1.300 | 476,120 | -0.10(-7.14%) |
Jan 05, 2017 | 1.390 | 1.450 | 1.370 | 1.400 | 451,410 | +0.03(+2.19%) |
Jan 04, 2017 | 1.310 | 1.410 | 1.310 | 1.370 | 660,389 | +0.08(+6.20%) |