Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.800 | 1.820 | 1.660 | 1.750 | 26,096,514 | -0.29(-14.22%) |
Feb 27, 2017 | 2.000 | 2.090 | 1.950 | 2.040 | 10,798,360 | +0.06(+3.03%) |
Feb 24, 2017 | 2.000 | 2.050 | 1.980 | 1.980 | 8,527,981 | -0.08(-3.88%) |
Feb 23, 2017 | 2.080 | 2.080 | 1.980 | 2.060 | 8,338,578 | +0.03(+1.48%) |
Feb 22, 2017 | 2.030 | 2.080 | 1.980 | 2.030 | 14,162,837 | -0.12(-5.58%) |
Feb 21, 2017 | 2.030 | 2.180 | 2.010 | 2.150 | 19,658,148 | +0.21(+10.82%) |
Feb 17, 2017 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.00%) | |
Feb 16, 2017 | 2.120 | 2.153 | 1.980 | 2.000 | 12,429,164 | -0.17(-7.83%) |
Feb 15, 2017 | 2.100 | 2.170 | 2.090 | 2.170 | 11,174,008 | +0.00(+0.00%) |
Feb 14, 2017 | 2.000 | 2.190 | 1.950 | 2.170 | 20,468,082 | +0.22(+11.28%) |
Feb 13, 2017 | 1.990 | 2.000 | 1.900 | 1.950 | 9,882,584 | +0.03(+1.56%) |
Feb 10, 2017 | 1.800 | 2.000 | 1.790 | 1.920 | 32,683,084 | +0.17(+9.71%) |
Feb 09, 2017 | 1.680 | 1.850 | 1.710 | 1.750 | 21,676,650 | +0.07(+4.17%) |
Feb 08, 2017 | 1.710 | 1.750 | 1.660 | 1.680 | 19,960,880 | -0.04(-2.33%) |
Feb 07, 2017 | 1.760 | 1.770 | 1.650 | 1.720 | 19,960,396 | -0.03(-1.71%) |
Feb 06, 2017 | 1.900 | 1.910 | 1.750 | 1.750 | 13,317,506 | -0.10(-5.41%) |
Feb 03, 2017 | 1.900 | 1.930 | 1.810 | 1.850 | 12,083,916 | +0.04(+2.21%) |
Feb 02, 2017 | 1.840 | 1.900 | 1.580 | 1.810 | 32,410,224 | -0.15(-7.65%) |
Feb 01, 2017 | 2.010 | 2.010 | 1.930 | 1.960 | 13,103,616 | +0.09(+4.81%) |
Jan 31, 2017 | 2.080 | 2.100 | 1.850 | 1.870 | 50,319,108 | -0.79(-29.70%) |
Jan 30, 2017 | 2.800 | 2.802 | 2.650 | 2.660 | 11,356,766 | -0.20(-6.99%) |
Jan 27, 2017 | 2.910 | 2.920 | 2.820 | 2.860 | 6,389,874 | -0.08(-2.72%) |
Jan 26, 2017 | 3.090 | 3.120 | 2.900 | 2.940 | 8,146,196 | -0.09(-2.97%) |
Jan 25, 2017 | 2.990 | 3.060 | 2.960 | 3.030 | 7,986,126 | +0.10(+3.41%) |
Jan 24, 2017 | 2.850 | 2.980 | 2.850 | 2.930 | 8,294,591 | +0.08(+2.81%) |
Jan 23, 2017 | 3.000 | 3.010 | 2.840 | 2.850 | 14,625,964 | -0.22(-7.17%) |
Jan 20, 2017 | 3.180 | 3.210 | 3.070 | 3.070 | 10,223,350 | -0.04(-1.29%) |
Jan 19, 2017 | 3.230 | 3.270 | 3.110 | 3.110 | 7,376,038 | -0.14(-4.31%) |
Jan 18, 2017 | 3.260 | 3.330 | 3.225 | 3.250 | 6,264,221 | -0.08(-2.40%) |
Jan 17, 2017 | 3.400 | 3.440 | 3.320 | 3.330 | 5,639,621 | -0.03(-0.89%) |
Jan 13, 2017 | 3.360 | 3.360 | 3.360 | 0 | -0.09(-2.61%) | |
Jan 12, 2017 | 3.590 | 3.630 | 3.420 | 3.450 | 6,417,935 | -0.09(-2.54%) |
Jan 11, 2017 | 3.400 | 3.570 | 3.360 | 3.540 | 10,258,033 | +0.17(+5.04%) |
Jan 10, 2017 | 3.320 | 3.370 | 3.240 | 3.370 | 8,739,035 | +0.07(+2.12%) |
Jan 09, 2017 | 3.330 | 3.380 | 3.230 | 3.300 | 10,962,215 | -0.12(-3.51%) |
Jan 06, 2017 | 3.500 | 3.510 | 3.380 | 3.420 | 8,063,468 | -0.09(-2.56%) |
Jan 05, 2017 | 3.600 | 3.600 | 3.470 | 3.510 | 7,919,782 | +0.00(+0.00%) |
Jan 04, 2017 | 3.560 | 3.610 | 3.500 | 3.510 | 8,871,681 | -0.08(-2.23%) |
Jan 03, 2017 | 3.640 | 3.730 | 3.450 | 3.590 | 15,486,101 | +0.18(+5.28%) |
Dec 30, 2016 | 3.410 | 3.410 | 3.410 | 0 | -0.11(-3.12%) | |
Dec 29, 2016 | 3.560 | 3.600 | 3.470 | 3.520 | 5,958,446 | +0.00(+0.00%) |
Dec 28, 2016 | 3.630 | 3.640 | 3.420 | 3.520 | 7,825,148 | -0.03(-0.85%) |
Dec 27, 2016 | 3.510 | 3.670 | 3.480 | 3.550 | 10,082,087 | +0.16(+4.72%) |
Dec 23, 2016 | 3.390 | 3.390 | 3.390 | 0 | -0.03(-0.88%) | |
Dec 22, 2016 | 3.550 | 3.580 | 3.400 | 3.420 | 8,111,731 | -0.11(-3.12%) |
Dec 21, 2016 | 3.770 | 3.770 | 3.500 | 3.530 | 9,560,814 | -0.19(-5.11%) |
Dec 20, 2016 | 3.770 | 3.840 | 3.650 | 3.720 | 9,677,461 | +0.01(+0.27%) |
Dec 19, 2016 | 3.750 | 3.820 | 3.690 | 3.710 | 8,209,193 | +0.04(+1.09%) |
Dec 16, 2016 | 3.740 | 3.850 | 3.600 | 3.670 | 13,648,782 | +0.10(+2.80%) |
Dec 15, 2016 | 3.450 | 3.620 | 3.370 | 3.570 | 11,758,543 | +0.12(+3.48%) |
Dec 14, 2016 | 3.660 | 3.770 | 3.440 | 3.450 | 15,585,548 | -0.35(-9.21%) |
Dec 13, 2016 | 4.060 | 4.090 | 3.530 | 3.800 | 22,922,600 | -0.13(-3.31%) |
Dec 12, 2016 | 4.460 | 4.590 | 3.840 | 3.930 | 44,825,988 | +0.12(+3.15%) |
Dec 09, 2016 | 3.460 | 3.940 | 3.450 | 3.810 | 41,256,120 | +0.41(+12.06%) |
Dec 08, 2016 | 3.190 | 3.400 | 3.130 | 3.400 | 14,403,125 | +0.29(+9.32%) |
Dec 07, 2016 | 3.170 | 3.225 | 3.080 | 3.110 | 9,938,229 | -0.07(-2.20%) |
Dec 06, 2016 | 3.020 | 3.240 | 2.980 | 3.180 | 11,725,381 | +0.08(+2.58%) |
Dec 05, 2016 | 3.100 | 3.165 | 3.040 | 3.100 | 11,520,584 | +0.15(+5.08%) |
Dec 02, 2016 | 3.050 | 3.120 | 2.900 | 2.950 | 13,339,818 | -0.13(-4.22%) |