Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.500 | 1.860 | 1.450 | 1.600 | 232,579 | +0.07(+4.58%) |
Feb 27, 2017 | 1.510 | 1.540 | 1.460 | 1.530 | 15,899 | +0.10(+6.99%) |
Feb 24, 2017 | 1.470 | 1.530 | 1.430 | 1.430 | 9,307 | -0.04(-2.72%) |
Feb 23, 2017 | 1.580 | 1.647 | 1.430 | 1.470 | 31,977 | -0.17(-10.37%) |
Feb 22, 2017 | 1.550 | 1.860 | 1.430 | 1.640 | 319,046 | +0.09(+5.81%) |
Feb 21, 2017 | 1.571 | 1.622 | 1.440 | 1.550 | 85,518 | -0.03(-1.90%) |
Feb 17, 2017 | 1.580 | 1.580 | 1.580 | 0 | +0.01(+0.64%) | |
Feb 16, 2017 | 1.560 | 1.730 | 1.540 | 1.570 | 55,987 | -0.03(-1.88%) |
Feb 15, 2017 | 1.575 | 1.720 | 1.569 | 1.600 | 24,932 | +0.03(+1.90%) |
Feb 14, 2017 | 1.680 | 1.680 | 1.570 | 1.570 | 963 | -0.03(-1.87%) |
Feb 13, 2017 | 1.610 | 1.610 | 1.600 | 1.600 | 564 | -0.03(-1.84%) |
Feb 10, 2017 | 1.550 | 1.630 | 1.550 | 1.630 | 3,684 | +0.08(+5.16%) |
Feb 09, 2017 | 1.550 | 1.694 | 1.530 | 1.550 | 14,827 | -0.08(-4.91%) |
Feb 08, 2017 | 1.640 | 1.781 | 1.630 | 1.630 | 24,484 | -0.02(-1.21%) |
Feb 07, 2017 | 1.600 | 1.860 | 1.600 | 1.650 | 88,250 | +0.04(+2.48%) |
Feb 06, 2017 | 1.650 | 1.650 | 1.470 | 1.610 | 39,956 | -0.09(-5.29%) |
Feb 03, 2017 | 1.809 | 1.809 | 1.580 | 1.700 | 15,918 | +0.01(+0.59%) |
Feb 02, 2017 | 1.660 | 1.720 | 1.650 | 1.690 | 14,348 | -0.06(-3.43%) |
Feb 01, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 944 | -0.05(-2.78%) |
Jan 31, 2017 | 1.850 | 1.880 | 1.650 | 1.800 | 7,298 | -0.08(-4.26%) |
Jan 30, 2017 | 1.756 | 1.880 | 1.581 | 1.880 | 23,288 | +0.05(+2.73%) |
Jan 27, 2017 | 1.980 | 1.980 | 1.790 | 1.830 | 21,866 | -0.04(-2.14%) |
Jan 26, 2017 | 1.956 | 2.200 | 1.800 | 1.870 | 290,176 | -0.09(-4.59%) |
Jan 25, 2017 | 1.800 | 1.960 | 1.710 | 1.960 | 14,931 | +0.10(+5.38%) |
Jan 24, 2017 | 1.710 | 1.860 | 1.560 | 1.860 | 46,528 | +0.12(+6.90%) |
Jan 23, 2017 | 1.660 | 1.740 | 1.550 | 1.740 | 7,265 | +0.11(+6.75%) |
Jan 20, 2017 | 1.420 | 1.740 | 1.420 | 1.630 | 144,768 | +0.18(+12.41%) |
Jan 19, 2017 | 1.640 | 1.640 | 1.360 | 1.450 | 88,732 | -0.25(-14.71%) |
Jan 18, 2017 | 1.582 | 2.150 | 1.582 | 1.700 | 236,000 | +0.06(+3.66%) |
Jan 17, 2017 | 1.590 | 1.680 | 1.520 | 1.640 | 9,090 | +0.09(+5.81%) |
Jan 13, 2017 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Jan 11, 2017 | 1.550 | 1.550 | 1.550 | 0 | +0.01(+0.65%) | |
Jan 10, 2017 | 1.558 | 1.558 | 1.530 | 1.540 | 29,041 | +0.01(+0.65%) |
Jan 09, 2017 | 1.610 | 1.610 | 1.520 | 1.530 | 40,589 | -0.08(-4.97%) |
Jan 06, 2017 | 1.610 | 1.610 | 1.610 | 1.610 | 110 | -0.03(-1.83%) |
Jan 05, 2017 | 1.630 | 1.640 | 1.630 | 1.640 | 1,360 | +0.04(+2.50%) |
Jan 04, 2017 | 1.800 | 1.805 | 1.600 | 1.600 | 12,345 | -0.04(-2.44%) |
Jan 03, 2017 | 1.890 | 1.890 | 1.600 | 1.640 | 30,147 | -0.23(-12.30%) |
Dec 30, 2016 | 1.870 | 1.870 | 1.870 | 0 | +0.12(+6.86%) | |
Dec 29, 2016 | 1.650 | 1.760 | 1.600 | 1.750 | 32,564 | +0.10(+6.06%) |
Dec 28, 2016 | 1.630 | 1.650 | 1.550 | 1.650 | 59,748 | +0.05(+3.12%) |
Dec 27, 2016 | 1.500 | 1.640 | 1.500 | 1.600 | 18,418 | +0.10(+6.67%) |
Dec 23, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.10(+7.14%) | |
Dec 22, 2016 | 1.350 | 1.411 | 1.345 | 1.400 | 8,461 | +0.00(+0.00%) |
Dec 21, 2016 | 1.407 | 1.407 | 1.350 | 1.400 | 24,064 | +0.08(+6.06%) |
Dec 20, 2016 | 1.310 | 1.320 | 1.200 | 1.320 | 14,425 | -0.01(-0.75%) |
Dec 19, 2016 | 1.090 | 1.380 | 1.090 | 1.330 | 30,707 | +0.25(+23.15%) |
Dec 16, 2016 | 1.100 | 1.210 | 1.070 | 1.080 | 18,600 | -0.02(-1.82%) |
Dec 15, 2016 | 1.100 | 1.190 | 1.100 | 1.100 | 6,508 | -0.06(-5.17%) |
Dec 14, 2016 | 1.186 | 1.200 | 1.160 | 1.160 | 14,660 | +0.04(+3.30%) |
Dec 13, 2016 | 1.202 | 1.220 | 1.123 | 1.123 | 7,342 | -0.11(-8.63%) |
Dec 12, 2016 | 1.230 | 1.250 | 1.210 | 1.229 | 4,146 | -0.00(-0.08%) |
Dec 09, 2016 | 1.470 | 1.470 | 1.190 | 1.230 | 28,063 | -0.03(-2.38%) |
Dec 08, 2016 | 1.250 | 1.290 | 1.190 | 1.260 | 13,160 | -0.03(-2.32%) |
Dec 07, 2016 | 1.280 | 1.300 | 1.240 | 1.290 | 17,702 | -0.02(-1.53%) |
Dec 06, 2016 | 1.290 | 1.310 | 1.290 | 1.310 | 1,200 | +0.01(+0.77%) |
Dec 05, 2016 | 1.300 | 1.355 | 1.300 | 1.300 | 22,336 | +0.00(+0.00%) |
Dec 02, 2016 | 1.300 | 1.310 | 1.260 | 1.300 | 22,261 | -0.01(-0.76%) |