Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 1.620 | 1.639 | 1.620 | 1.620 | 8,185 | +0.01(+0.60%) |
Dec 30, 2016 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.60%) | |
Dec 29, 2016 | 1.610 | 1.640 | 1.610 | 1.620 | 12,445 | -0.01(-0.61%) |
Dec 28, 2016 | 1.620 | 1.660 | 1.620 | 1.630 | 24,601 | -0.00(-0.01%) |
Dec 27, 2016 | 1.680 | 1.680 | 1.600 | 1.630 | 12,880 | -0.01(-0.60%) |
Dec 23, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.02(+1.23%) | |
Dec 22, 2016 | 1.580 | 1.628 | 1.580 | 1.620 | 21,364 | +0.03(+1.89%) |
Dec 21, 2016 | 1.610 | 1.657 | 1.562 | 1.590 | 31,443 | -0.05(-3.05%) |
Dec 20, 2016 | 1.700 | 1.780 | 1.600 | 1.640 | 146,694 | +0.12(+7.67%) |
Dec 19, 2016 | 1.520 | 1.540 | 1.510 | 1.523 | 21,125 | -0.01(-0.44%) |
Dec 16, 2016 | 1.561 | 1.561 | 1.520 | 1.530 | 18,757 | -0.04(-2.55%) |
Dec 15, 2016 | 1.580 | 1.590 | 1.560 | 1.570 | 9,034 | +0.00(+0.00%) |
Dec 14, 2016 | 1.650 | 1.650 | 1.560 | 1.570 | 8,869 | -0.01(-0.70%) |
Dec 13, 2016 | 1.640 | 1.650 | 1.570 | 1.581 | 22,362 | -0.03(-1.80%) |
Dec 12, 2016 | 1.570 | 1.611 | 1.530 | 1.610 | 16,948 | +0.04(+2.55%) |
Dec 09, 2016 | 1.560 | 1.590 | 1.560 | 1.570 | 9,824 | +0.01(+0.64%) |
Dec 08, 2016 | 1.590 | 1.599 | 1.560 | 1.560 | 15,166 | +0.01(+0.65%) |
Dec 07, 2016 | 1.670 | 1.670 | 1.550 | 1.550 | 16,592 | -0.10(-6.06%) |
Dec 06, 2016 | 1.651 | 1.660 | 1.650 | 1.650 | 9,311 | +0.00(+0.00%) |
Dec 05, 2016 | 1.570 | 1.685 | 1.570 | 1.650 | 32,081 | +0.06(+3.77%) |
Dec 02, 2016 | 1.585 | 1.610 | 1.570 | 1.590 | 4,620 | -0.03(-1.85%) |