Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.130 | 2.130 | 2.080 | 2.090 | 11,725 | -0.04(-1.88%) |
Mar 30, 2017 | 2.068 | 2.135 | 2.068 | 2.130 | 18,214 | +0.04(+1.91%) |
Mar 29, 2017 | 2.110 | 2.110 | 2.070 | 2.090 | 8,401 | +0.05(+2.45%) |
Mar 28, 2017 | 2.020 | 2.110 | 2.010 | 2.040 | 7,896 | -0.05(-2.39%) |
Mar 27, 2017 | 2.050 | 2.100 | 2.005 | 2.090 | 2,762 | +0.05(+2.45%) |
Mar 24, 2017 | 2.040 | 2.050 | 1.990 | 2.040 | 25,170 | +0.05(+2.51%) |
Mar 23, 2017 | 2.030 | 2.060 | 1.990 | 1.990 | 32,883 | -0.05(-2.45%) |
Mar 22, 2017 | 2.040 | 2.070 | 2.020 | 2.040 | 36,139 | -0.01(-0.49%) |
Mar 21, 2017 | 2.080 | 2.086 | 2.050 | 2.050 | 3,565 | -0.06(-2.84%) |
Mar 20, 2017 | 2.250 | 2.250 | 2.080 | 2.110 | 27,064 | -0.11(-4.95%) |
Mar 17, 2017 | 2.220 | 2.280 | 2.050 | 2.220 | 117,474 | -0.02(-0.89%) |
Mar 16, 2017 | 2.060 | 2.240 | 2.038 | 2.240 | 54,995 | +0.19(+9.27%) |
Mar 15, 2017 | 2.034 | 2.090 | 2.010 | 2.050 | 22,838 | +0.05(+2.50%) |
Mar 14, 2017 | 2.080 | 2.080 | 1.950 | 2.000 | 51,390 | +0.00(+0.00%) |
Mar 13, 2017 | 2.170 | 2.170 | 1.990 | 2.000 | 75,867 | -0.10(-4.76%) |
Mar 10, 2017 | 2.410 | 2.410 | 2.090 | 2.100 | 193,467 | -0.17(-7.51%) |
Mar 09, 2017 | 2.230 | 2.271 | 2.190 | 2.271 | 59,622 | +0.06(+2.74%) |
Mar 08, 2017 | 2.160 | 2.280 | 2.160 | 2.210 | 53,181 | +0.03(+1.38%) |
Mar 07, 2017 | 2.330 | 2.330 | 2.170 | 2.180 | 98,921 | -0.07(-3.05%) |
Mar 06, 2017 | 2.150 | 2.390 | 2.130 | 2.249 | 227,348 | +0.13(+6.07%) |
Mar 03, 2017 | 2.070 | 2.179 | 2.053 | 2.120 | 106,992 | +0.11(+5.47%) |
Mar 02, 2017 | 2.000 | 2.070 | 2.000 | 2.010 | 26,177 | +0.03(+1.52%) |
Mar 01, 2017 | 1.950 | 2.080 | 1.950 | 1.980 | 39,372 | +0.04(+2.06%) |
Feb 28, 2017 | 2.020 | 2.020 | 1.940 | 1.940 | 36,230 | -0.08(-3.96%) |
Feb 27, 2017 | 1.930 | 2.020 | 1.930 | 2.020 | 25,070 | +0.05(+2.33%) |
Feb 24, 2017 | 2.010 | 2.035 | 1.960 | 1.974 | 13,130 | +0.00(+0.20%) |
Feb 23, 2017 | 2.050 | 2.050 | 1.930 | 1.970 | 31,547 | -0.05(-2.47%) |
Feb 22, 2017 | 2.000 | 2.110 | 1.975 | 2.020 | 28,424 | +0.04(+2.02%) |
Feb 21, 2017 | 1.980 | 1.993 | 1.920 | 1.980 | 10,659 | -0.01(-0.50%) |
Feb 17, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
Feb 16, 2017 | 2.030 | 2.040 | 1.940 | 2.000 | 40,002 | -0.04(-1.96%) |
Feb 15, 2017 | 1.940 | 2.040 | 1.910 | 2.040 | 51,132 | +0.08(+4.08%) |
Feb 14, 2017 | 2.100 | 2.120 | 1.910 | 1.960 | 130,896 | -0.14(-6.67%) |
Feb 13, 2017 | 2.230 | 2.320 | 2.050 | 2.100 | 373,364 | +0.03(+1.55%) |
Feb 10, 2017 | 1.850 | 2.456 | 1.833 | 2.068 | 893,189 | +0.23(+12.39%) |
Feb 09, 2017 | 1.810 | 1.849 | 1.810 | 1.840 | 4,833 | +0.03(+1.65%) |
Feb 08, 2017 | 1.820 | 1.850 | 1.773 | 1.810 | 24,374 | +0.03(+1.69%) |
Feb 07, 2017 | 1.760 | 1.840 | 1.760 | 1.780 | 4,359 | -0.01(-0.53%) |
Feb 06, 2017 | 1.750 | 1.821 | 1.750 | 1.790 | 4,755 | +0.03(+1.68%) |
Feb 03, 2017 | 1.850 | 1.850 | 1.750 | 1.760 | 11,958 | -0.08(-4.35%) |
Feb 02, 2017 | 1.800 | 1.850 | 1.750 | 1.840 | 10,132 | +0.01(+0.55%) |
Feb 01, 2017 | 1.815 | 1.830 | 1.810 | 1.830 | 1,925 | -0.02(-1.08%) |
Jan 31, 2017 | 1.880 | 1.880 | 1.850 | 1.850 | 1,432 | +0.05(+2.78%) |
Jan 30, 2017 | 1.780 | 1.800 | 1.750 | 1.800 | 10,963 | +0.04(+2.27%) |
Jan 27, 2017 | 1.800 | 1.850 | 1.750 | 1.760 | 33,134 | -0.04(-2.22%) |
Jan 26, 2017 | 1.869 | 1.900 | 1.800 | 1.800 | 26,527 | -0.05(-2.66%) |
Jan 25, 2017 | 1.840 | 1.879 | 1.760 | 1.849 | 13,479 | -0.04(-2.16%) |
Jan 24, 2017 | 1.770 | 1.890 | 1.750 | 1.890 | 33,152 | +0.11(+6.17%) |
Jan 23, 2017 | 1.770 | 1.900 | 1.750 | 1.780 | 127,619 | -0.01(-0.55%) |
Jan 20, 2017 | 1.750 | 1.790 | 1.710 | 1.790 | 3,801 | +0.07(+4.06%) |
Jan 19, 2017 | 1.720 | 1.850 | 1.710 | 1.720 | 39,755 | +0.01(+0.59%) |
Jan 18, 2017 | 1.760 | 1.760 | 1.690 | 1.710 | 26,014 | -0.04(-2.29%) |
Jan 17, 2017 | 1.770 | 1.780 | 1.725 | 1.750 | 17,568 | -0.02(-1.13%) |
Jan 13, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.02(+1.14%) | |
Jan 12, 2017 | 1.910 | 1.980 | 1.750 | 1.750 | 99,973 | -0.04(-2.23%) |
Jan 11, 2017 | 1.800 | 1.810 | 1.700 | 1.790 | 32,013 | -0.07(-3.67%) |
Jan 10, 2017 | 1.700 | 1.860 | 1.700 | 1.858 | 72,706 | +0.17(+9.95%) |
Jan 09, 2017 | 1.661 | 1.700 | 1.661 | 1.690 | 7,976 | +0.03(+1.81%) |
Jan 06, 2017 | 1.660 | 1.700 | 1.660 | 1.660 | 15,032 | +0.01(+0.61%) |
Jan 05, 2017 | 1.620 | 1.740 | 1.620 | 1.650 | 41,299 | +0.02(+1.23%) |
Jan 04, 2017 | 1.650 | 1.670 | 1.620 | 1.630 | 22,380 | +0.01(+0.62%) |