Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.910 | 2.960 | 2.850 | 2.890 | 61,620 | +0.01(+0.35%) |
Mar 30, 2017 | 2.900 | 3.070 | 2.870 | 2.880 | 214,912 | -0.03(-1.03%) |
Mar 29, 2017 | 3.000 | 3.090 | 2.900 | 2.910 | 161,655 | -0.12(-3.96%) |
Mar 28, 2017 | 2.970 | 3.280 | 2.900 | 3.030 | 534,101 | +0.03(+1.00%) |
Mar 27, 2017 | 2.950 | 3.090 | 2.860 | 3.000 | 176,735 | +0.02(+0.67%) |
Mar 24, 2017 | 2.960 | 3.180 | 2.839 | 2.980 | 387,922 | +0.01(+0.34%) |
Mar 23, 2017 | 2.960 | 3.030 | 2.860 | 2.970 | 77,503 | -0.03(-1.00%) |
Mar 22, 2017 | 2.860 | 3.150 | 2.790 | 3.000 | 597,442 | +0.17(+6.01%) |
Mar 21, 2017 | 3.000 | 3.000 | 2.750 | 2.830 | 162,131 | -0.07(-2.41%) |
Mar 20, 2017 | 2.880 | 3.030 | 2.860 | 2.900 | 175,314 | +0.05(+1.75%) |
Mar 17, 2017 | 2.940 | 3.143 | 2.850 | 2.850 | 296,982 | -0.09(-3.06%) |
Mar 16, 2017 | 2.980 | 3.040 | 2.860 | 2.940 | 148,202 | -0.05(-1.67%) |
Mar 15, 2017 | 2.910 | 3.185 | 2.880 | 2.990 | 255,732 | +0.07(+2.40%) |
Mar 14, 2017 | 3.060 | 3.150 | 2.830 | 2.920 | 235,959 | -0.17(-5.50%) |
Mar 13, 2017 | 3.280 | 3.590 | 3.060 | 3.090 | 294,768 | -0.03(-0.96%) |
Mar 10, 2017 | 3.170 | 3.390 | 3.050 | 3.120 | 204,632 | -0.12(-3.70%) |
Mar 09, 2017 | 3.190 | 3.290 | 2.930 | 3.240 | 405,906 | -0.11(-3.28%) |
Mar 08, 2017 | 2.940 | 3.860 | 2.900 | 3.350 | 4,115,610 | +0.55(+19.64%) |
Mar 07, 2017 | 2.850 | 2.999 | 2.742 | 2.800 | 229,927 | -0.10(-3.45%) |
Mar 06, 2017 | 2.950 | 3.180 | 2.800 | 2.900 | 348,073 | -0.07(-2.36%) |
Mar 03, 2017 | 3.080 | 3.090 | 2.900 | 2.970 | 385,110 | -0.21(-6.60%) |
Mar 02, 2017 | 3.300 | 3.930 | 3.070 | 3.180 | 7,333,710 | +0.09(+2.91%) |
Mar 01, 2017 | 2.760 | 3.130 | 2.620 | 3.090 | 1,556,810 | +0.32(+11.55%) |
Feb 28, 2017 | 2.740 | 2.830 | 2.610 | 2.770 | 275,187 | +0.07(+2.59%) |
Feb 27, 2017 | 2.720 | 2.850 | 2.605 | 2.700 | 127,183 | -0.04(-1.46%) |
Feb 24, 2017 | 2.810 | 2.920 | 2.694 | 2.740 | 257,456 | -0.21(-7.12%) |
Feb 23, 2017 | 2.760 | 3.400 | 2.700 | 2.950 | 723,836 | +0.16(+5.73%) |
Feb 22, 2017 | 2.900 | 2.920 | 2.710 | 2.790 | 222,404 | -0.11(-3.79%) |
Feb 21, 2017 | 3.530 | 3.600 | 2.860 | 2.900 | 455,886 | -0.63(-17.85%) |
Feb 17, 2017 | 3.530 | 3.530 | 3.530 | 0 | +0.01(+0.28%) | |
Feb 16, 2017 | 3.750 | 3.750 | 3.460 | 3.520 | 391,549 | -0.25(-6.63%) |
Feb 15, 2017 | 3.830 | 4.090 | 3.650 | 3.770 | 611,309 | -0.28(-6.91%) |
Feb 14, 2017 | 4.150 | 4.340 | 3.930 | 4.050 | 1,325,438 | -0.10(-2.41%) |
Feb 13, 2017 | 3.860 | 4.600 | 3.760 | 4.150 | 3,452,827 | +0.30(+7.79%) |
Feb 10, 2017 | 3.950 | 4.029 | 3.650 | 3.850 | 523,116 | -0.24(-5.87%) |
Feb 09, 2017 | 4.290 | 4.300 | 3.810 | 4.090 | 772,793 | -0.03(-0.73%) |
Feb 08, 2017 | 4.340 | 4.540 | 4.030 | 4.120 | 1,518,046 | -0.60(-12.71%) |
Feb 07, 2017 | 3.700 | 5.480 | 3.610 | 4.720 | 16,204,812 | +1.11(+30.75%) |
Feb 06, 2017 | 3.420 | 3.980 | 3.271 | 3.610 | 3,602,286 | -0.04(-1.10%) |
Feb 03, 2017 | 2.760 | 6.000 | 2.610 | 3.650 | 25,536,754 | +0.99(+37.22%) |
Feb 02, 2017 | 2.640 | 2.882 | 2.540 | 2.660 | 155,188 | +0.14(+5.56%) |
Feb 01, 2017 | 2.740 | 2.740 | 2.510 | 2.520 | 101,263 | -0.27(-9.68%) |
Jan 31, 2017 | 2.760 | 2.800 | 2.740 | 2.790 | 96,850 | -0.16(-5.42%) |
Jan 30, 2017 | 3.050 | 3.135 | 2.790 | 2.950 | 116,163 | -0.15(-4.84%) |
Jan 27, 2017 | 3.550 | 4.070 | 3.000 | 3.100 | 1,129,043 | -0.18(-5.49%) |
Jan 26, 2017 | 2.950 | 3.440 | 2.830 | 3.280 | 1,070,893 | +0.29(+9.70%) |
Jan 25, 2017 | 3.020 | 3.147 | 2.740 | 2.990 | 141,215 | +0.04(+1.36%) |
Jan 24, 2017 | 2.900 | 3.090 | 2.900 | 2.950 | 98,708 | +0.10(+3.51%) |
Jan 23, 2017 | 3.070 | 3.110 | 2.700 | 2.850 | 104,520 | -0.23(-7.47%) |
Jan 20, 2017 | 3.180 | 3.340 | 3.000 | 3.080 | 146,967 | -0.16(-4.94%) |
Jan 19, 2017 | 3.420 | 3.485 | 3.000 | 3.240 | 178,592 | -0.30(-8.47%) |
Jan 18, 2017 | 3.910 | 3.910 | 3.220 | 3.540 | 352,638 | -0.30(-7.81%) |
Jan 17, 2017 | 3.350 | 4.050 | 3.200 | 3.840 | 1,323,056 | +0.21(+5.79%) |
Jan 13, 2017 | 3.630 | 3.630 | 3.630 | 0 | -0.12(-3.20%) | |
Jan 12, 2017 | 5.010 | 5.570 | 3.410 | 3.750 | 4,036,837 | -3.07(-45.01%) |
Jan 11, 2017 | 1.301 | 6.980 | 1.301 | 6.820 | 16,314,537 | +5.52(+424.62%) |
Jan 10, 2017 | 1.253 | 1.330 | 1.180 | 1.300 | 57,911 | +0.00(+0.00%) |
Jan 09, 2017 | 1.242 | 1.330 | 1.242 | 1.300 | 34,141 | +0.01(+0.78%) |
Jan 06, 2017 | 1.300 | 1.620 | 1.260 | 1.290 | 98,010 | +0.03(+2.38%) |
Jan 05, 2017 | 1.120 | 1.310 | 1.080 | 1.260 | 31,041 | +0.11(+9.57%) |
Jan 04, 2017 | 1.120 | 1.201 | 1.020 | 1.150 | 29,733 | +0.01(+0.88%) |