Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.470 | 2.530 | 2.272 | 2.350 | 644,930 | -0.11(-4.47%) |
Feb 27, 2017 | 2.360 | 2.480 | 2.290 | 2.460 | 1,055,337 | +0.16(+6.96%) |
Feb 24, 2017 | 2.310 | 2.360 | 2.220 | 2.300 | 338,652 | +0.03(+1.32%) |
Feb 23, 2017 | 2.320 | 2.390 | 2.240 | 2.270 | 306,637 | -0.02(-0.87%) |
Feb 22, 2017 | 2.230 | 2.410 | 2.220 | 2.290 | 448,830 | +0.04(+1.78%) |
Feb 21, 2017 | 2.320 | 2.330 | 2.180 | 2.250 | 664,565 | +0.04(+1.81%) |
Feb 17, 2017 | 2.210 | 2.210 | 2.210 | 0 | +0.24(+12.18%) | |
Feb 16, 2017 | 2.070 | 2.120 | 1.899 | 1.970 | 426,735 | -0.11(-5.29%) |
Feb 15, 2017 | 2.180 | 2.190 | 1.970 | 2.080 | 1,491,028 | -0.12(-5.45%) |
Feb 14, 2017 | 1.730 | 2.250 | 1.680 | 2.200 | 2,091,469 | +0.48(+27.54%) |
Feb 13, 2017 | 1.730 | 1.740 | 1.660 | 1.725 | 64,169 | -0.01(-0.86%) |
Feb 10, 2017 | 1.720 | 1.740 | 1.706 | 1.740 | 40,649 | +0.03(+2.05%) |
Feb 09, 2017 | 1.731 | 1.740 | 1.700 | 1.705 | 67,962 | -0.01(-0.87%) |
Feb 08, 2017 | 1.710 | 1.740 | 1.710 | 1.720 | 61,750 | -0.00(-0.02%) |
Feb 07, 2017 | 1.750 | 1.760 | 1.710 | 1.720 | 51,122 | -0.03(-1.70%) |
Feb 06, 2017 | 1.710 | 1.810 | 1.710 | 1.750 | 142,090 | -0.01(-0.57%) |
Feb 03, 2017 | 1.760 | 1.779 | 1.720 | 1.760 | 48,213 | -0.02(-1.12%) |
Feb 02, 2017 | 1.810 | 1.820 | 1.730 | 1.780 | 114,819 | +0.03(+1.71%) |
Feb 01, 2017 | 1.740 | 1.750 | 1.680 | 1.750 | 74,480 | +0.02(+1.16%) |
Jan 31, 2017 | 1.770 | 1.780 | 1.690 | 1.730 | 79,728 | -0.04(-2.26%) |
Jan 30, 2017 | 1.690 | 1.770 | 1.668 | 1.770 | 209,696 | +0.07(+4.12%) |
Jan 27, 2017 | 1.690 | 1.720 | 1.650 | 1.700 | 84,268 | +0.00(+0.00%) |
Jan 26, 2017 | 1.750 | 1.750 | 1.700 | 1.700 | 44,580 | -0.04(-2.30%) |
Jan 25, 2017 | 1.770 | 1.800 | 1.710 | 1.740 | 50,264 | -0.01(-0.57%) |
Jan 24, 2017 | 1.770 | 1.790 | 1.700 | 1.750 | 132,773 | -0.01(-0.57%) |
Jan 23, 2017 | 1.840 | 1.840 | 1.720 | 1.760 | 104,398 | -0.07(-3.83%) |
Jan 20, 2017 | 1.800 | 1.840 | 1.800 | 1.830 | 68,959 | +0.00(+0.00%) |
Jan 19, 2017 | 1.900 | 1.900 | 1.810 | 1.830 | 146,153 | -0.06(-3.17%) |
Jan 18, 2017 | 1.810 | 1.890 | 1.800 | 1.890 | 236,310 | +0.09(+5.00%) |
Jan 17, 2017 | 1.810 | 1.829 | 1.770 | 1.800 | 197,819 | -0.01(-0.55%) |
Jan 13, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
Jan 12, 2017 | 1.800 | 1.800 | 1.720 | 1.800 | 189,663 | +0.02(+1.12%) |
Jan 11, 2017 | 1.720 | 1.780 | 1.680 | 1.780 | 252,799 | +0.07(+4.09%) |
Jan 10, 2017 | 1.670 | 1.720 | 1.650 | 1.710 | 278,032 | +0.07(+4.27%) |
Jan 09, 2017 | 1.560 | 1.650 | 1.540 | 1.640 | 330,815 | +0.13(+8.61%) |
Jan 06, 2017 | 1.500 | 1.520 | 1.450 | 1.510 | 210,922 | +0.00(+0.00%) |
Jan 05, 2017 | 1.470 | 1.520 | 1.450 | 1.510 | 173,339 | +0.03(+2.03%) |
Jan 04, 2017 | 1.520 | 1.530 | 1.470 | 1.480 | 160,126 | -0.04(-2.63%) |
Jan 03, 2017 | 1.540 | 1.560 | 1.500 | 1.520 | 86,329 | -0.02(-1.30%) |
Dec 30, 2016 | 1.540 | 1.540 | 1.540 | 0 | -0.03(-1.91%) | |
Dec 29, 2016 | 1.630 | 1.630 | 1.490 | 1.570 | 158,971 | -0.06(-3.68%) |
Dec 28, 2016 | 1.630 | 1.636 | 1.550 | 1.630 | 239,011 | +0.02(+1.24%) |
Dec 27, 2016 | 1.460 | 1.610 | 1.460 | 1.610 | 612,561 | +0.16(+11.03%) |
Dec 23, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
Dec 22, 2016 | 1.350 | 1.430 | 1.318 | 1.420 | 1,063,741 | +0.12(+9.23%) |
Dec 21, 2016 | 1.300 | 1.350 | 1.270 | 1.300 | 502,118 | +0.01(+0.78%) |
Dec 20, 2016 | 1.280 | 1.300 | 1.270 | 1.290 | 161,849 | +0.01(+0.78%) |
Dec 19, 2016 | 1.300 | 1.330 | 1.280 | 1.280 | 157,166 | -0.02(-1.54%) |
Dec 16, 2016 | 1.260 | 1.400 | 1.260 | 1.300 | 1,652,387 | +0.08(+6.56%) |
Dec 15, 2016 | 1.230 | 1.330 | 1.220 | 1.220 | 274,389 | +0.00(+0.00%) |
Dec 14, 2016 | 1.270 | 1.355 | 1.210 | 1.220 | 176,443 | -0.05(-3.94%) |
Dec 13, 2016 | 1.260 | 1.300 | 1.250 | 1.270 | 218,608 | -0.01(-0.78%) |
Dec 12, 2016 | 1.360 | 1.440 | 1.250 | 1.280 | 424,331 | -0.08(-5.88%) |
Dec 09, 2016 | 1.470 | 1.473 | 1.330 | 1.360 | 259,821 | -0.12(-8.11%) |
Dec 08, 2016 | 1.450 | 1.510 | 1.450 | 1.480 | 117,965 | +0.03(+2.07%) |
Dec 07, 2016 | 1.459 | 1.533 | 1.450 | 1.450 | 115,751 | +0.00(+0.00%) |
Dec 06, 2016 | 1.450 | 1.470 | 1.450 | 1.450 | 37,027 | -0.02(-1.36%) |
Dec 05, 2016 | 1.450 | 1.490 | 1.450 | 1.470 | 45,972 | +0.05(+3.52%) |
Dec 02, 2016 | 1.440 | 1.440 | 1.400 | 1.420 | 34,385 | +0.00(+0.00%) |