Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.900 | 1.950 | 1.850 | 1.870 | 44,341 | +0.00(+0.00%) |
Feb 27, 2017 | 1.870 | 1.930 | 1.869 | 1.870 | 13,880 | -0.01(-0.53%) |
Feb 24, 2017 | 1.840 | 1.900 | 1.840 | 1.880 | 27,952 | +0.02(+1.08%) |
Feb 23, 2017 | 1.850 | 1.920 | 1.830 | 1.860 | 162,963 | -0.00(-0.01%) |
Feb 22, 2017 | 1.860 | 1.940 | 1.850 | 1.860 | 36,695 | -0.03(-1.58%) |
Feb 21, 2017 | 1.850 | 1.900 | 1.840 | 1.890 | 16,146 | +0.02(+1.07%) |
Feb 17, 2017 | 1.870 | 1.870 | 1.870 | 0 | -0.07(-3.61%) | |
Feb 16, 2017 | 1.970 | 1.980 | 1.940 | 1.940 | 93,637 | -0.01(-0.51%) |
Feb 15, 2017 | 1.940 | 1.980 | 1.940 | 1.950 | 52,947 | -0.02(-1.02%) |
Feb 14, 2017 | 1.940 | 1.990 | 1.940 | 1.970 | 13,224 | +0.00(+0.00%) |
Feb 13, 2017 | 1.980 | 1.990 | 1.940 | 1.970 | 24,176 | +0.00(+0.00%) |
Feb 10, 2017 | 1.960 | 1.970 | 1.940 | 1.970 | 117,663 | +0.00(+0.25%) |
Feb 09, 2017 | 1.970 | 1.980 | 1.950 | 1.965 | 7,949 | -0.00(-0.25%) |
Feb 08, 2017 | 1.960 | 1.980 | 1.940 | 1.970 | 12,668 | -0.03(-1.50%) |
Feb 07, 2017 | 1.950 | 2.000 | 1.940 | 2.000 | 16,316 | +0.03(+1.52%) |
Feb 06, 2017 | 1.980 | 2.010 | 1.970 | 1.970 | 6,626 | -0.01(-0.51%) |
Feb 03, 2017 | 2.000 | 2.000 | 1.950 | 1.980 | 7,883 | +0.01(+0.51%) |
Feb 02, 2017 | 1.930 | 1.980 | 1.930 | 1.970 | 4,423 | +0.01(+0.51%) |
Feb 01, 2017 | 2.030 | 2.030 | 1.910 | 1.960 | 31,084 | -0.05(-2.49%) |
Jan 31, 2017 | 1.920 | 2.020 | 1.920 | 2.010 | 5,133 | +0.06(+3.08%) |
Jan 30, 2017 | 2.000 | 2.010 | 1.910 | 1.950 | 24,135 | -0.07(-3.47%) |
Jan 27, 2017 | 1.960 | 2.030 | 1.955 | 2.020 | 25,798 | +0.05(+2.54%) |
Jan 26, 2017 | 1.970 | 2.010 | 1.960 | 1.970 | 14,486 | +0.01(+0.51%) |
Jan 25, 2017 | 1.910 | 2.020 | 1.910 | 1.960 | 11,400 | -0.03(-1.51%) |
Jan 24, 2017 | 2.010 | 2.010 | 1.950 | 1.990 | 41,508 | +0.02(+1.02%) |
Jan 23, 2017 | 1.950 | 2.010 | 1.900 | 1.970 | 3,918 | -0.01(-0.51%) |
Jan 20, 2017 | 1.940 | 2.002 | 1.940 | 1.980 | 8,238 | +0.04(+2.06%) |
Jan 19, 2017 | 1.970 | 1.980 | 1.928 | 1.940 | 7,499 | +0.00(+0.00%) |
Jan 18, 2017 | 1.900 | 1.990 | 1.900 | 1.940 | 11,445 | +0.01(+0.52%) |
Jan 17, 2017 | 1.934 | 1.970 | 1.900 | 1.930 | 19,305 | -0.01(-0.52%) |
Jan 13, 2017 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Jan 12, 2017 | 1.900 | 1.960 | 1.900 | 1.960 | 13,276 | +0.03(+1.55%) |
Jan 11, 2017 | 1.970 | 1.980 | 1.910 | 1.930 | 10,285 | +0.00(+0.00%) |
Jan 10, 2017 | 1.931 | 1.940 | 1.900 | 1.930 | 25,750 | -0.03(-1.53%) |
Jan 09, 2017 | 1.970 | 1.970 | 1.940 | 1.960 | 3,103 | -0.01(-0.51%) |
Jan 06, 2017 | 1.940 | 1.970 | 1.910 | 1.970 | 1,298 | +0.06(+3.14%) |
Jan 05, 2017 | 1.840 | 1.920 | 1.840 | 1.910 | 53,181 | +0.04(+2.14%) |
Jan 04, 2017 | 1.920 | 2.020 | 1.870 | 1.870 | 137,710 | -0.08(-4.10%) |
Jan 03, 2017 | 2.000 | 2.000 | 1.870 | 1.950 | 12,546 | +0.03(+1.56%) |
Dec 30, 2016 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.13%) | |
Dec 29, 2016 | 1.940 | 1.980 | 1.830 | 1.880 | 44,583 | -0.02(-1.05%) |
Dec 28, 2016 | 1.900 | 1.970 | 1.870 | 1.900 | 21,363 | -0.02(-1.04%) |
Dec 27, 2016 | 1.920 | 1.980 | 1.900 | 1.920 | 13,481 | -0.02(-1.03%) |
Dec 23, 2016 | 1.940 | 1.940 | 1.940 | 0 | -0.04(-2.02%) | |
Dec 22, 2016 | 2.010 | 2.030 | 1.956 | 1.980 | 21,564 | -0.06(-2.94%) |
Dec 21, 2016 | 2.100 | 2.120 | 2.040 | 2.040 | 19,971 | -0.08(-3.77%) |
Dec 20, 2016 | 2.120 | 2.140 | 2.000 | 2.120 | 28,202 | +0.03(+1.38%) |
Dec 19, 2016 | 2.120 | 2.150 | 2.072 | 2.091 | 15,524 | -0.01(-0.42%) |
Dec 16, 2016 | 2.130 | 2.150 | 2.100 | 2.100 | 42,559 | -0.03(-1.41%) |
Dec 15, 2016 | 2.126 | 2.190 | 2.110 | 2.130 | 92,536 | +0.03(+1.43%) |
Dec 14, 2016 | 2.010 | 2.150 | 1.959 | 2.100 | 35,709 | +0.02(+0.96%) |
Dec 13, 2016 | 2.090 | 2.100 | 2.040 | 2.080 | 6,386 | -0.02(-0.95%) |
Dec 12, 2016 | 2.200 | 2.200 | 2.100 | 2.100 | 39,281 | -0.10(-4.55%) |
Dec 09, 2016 | 2.180 | 2.240 | 2.150 | 2.200 | 72,019 | +0.00(+0.00%) |
Dec 08, 2016 | 2.170 | 2.280 | 2.170 | 2.200 | 185,778 | +0.02(+0.92%) |
Dec 07, 2016 | 2.170 | 2.200 | 2.122 | 2.180 | 21,167 | +0.01(+0.46%) |
Dec 06, 2016 | 2.100 | 2.240 | 2.100 | 2.170 | 220,045 | +0.05(+2.36%) |
Dec 05, 2016 | 2.040 | 2.180 | 1.970 | 2.120 | 111,154 | +0.09(+4.43%) |
Dec 02, 2016 | 2.020 | 2.080 | 1.950 | 2.030 | 58,001 | -0.01(-0.49%) |