Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.738 | 1.804 | 1.713 | 1.768 | 5,348,767 | +0.00(+0.00%) |
Mar 30, 2017 | 1.835 | 1.859 | 1.753 | 1.768 | 4,995,509 | -0.10(-5.50%) |
Mar 29, 2017 | 1.847 | 1.883 | 1.835 | 1.871 | 3,233,123 | +0.00(+0.00%) |
Mar 28, 2017 | 1.931 | 1.950 | 1.853 | 1.871 | 4,806,783 | -0.07(-3.74%) |
Mar 27, 2017 | 1.835 | 1.950 | 1.804 | 1.944 | 3,167,254 | +0.05(+2.56%) |
Mar 24, 2017 | 1.901 | 1.919 | 1.877 | 1.895 | 2,182,908 | +0.02(+0.97%) |
Mar 23, 2017 | 1.925 | 1.956 | 1.865 | 1.877 | 2,802,251 | -0.06(-3.13%) |
Mar 22, 2017 | 1.883 | 1.956 | 1.853 | 1.937 | 3,284,783 | -0.01(-0.31%) |
Mar 21, 2017 | 2.131 | 2.149 | 1.925 | 1.944 | 5,523,557 | -0.20(-9.32%) |
Mar 20, 2017 | 2.010 | 2.149 | 2.004 | 2.143 | 4,040,406 | +0.10(+4.73%) |
Mar 17, 2017 | 2.161 | 2.186 | 2.034 | 2.046 | 4,884,940 | -0.11(-5.06%) |
Mar 16, 2017 | 2.198 | 2.207 | 2.119 | 2.155 | 3,217,835 | -0.05(-2.20%) |
Mar 15, 2017 | 2.059 | 2.210 | 2.022 | 2.204 | 5,597,159 | +0.16(+7.69%) |
Mar 14, 2017 | 2.053 | 2.095 | 2.022 | 2.046 | 3,407,618 | -0.06(-2.87%) |
Mar 13, 2017 | 2.065 | 2.113 | 2.028 | 2.107 | 4,362,760 | +0.06(+2.96%) |
Mar 10, 2017 | 2.022 | 2.065 | 1.937 | 2.046 | 4,869,891 | +0.07(+3.68%) |
Mar 09, 2017 | 2.022 | 2.056 | 1.944 | 1.974 | 4,235,413 | -0.02(-1.21%) |
Mar 08, 2017 | 2.143 | 2.149 | 1.998 | 1.998 | 3,681,544 | -0.18(-8.08%) |
Mar 07, 2017 | 2.258 | 2.264 | 2.161 | 2.174 | 4,325,563 | -0.04(-1.64%) |
Mar 06, 2017 | 2.264 | 2.283 | 2.192 | 2.210 | 5,373,900 | -0.10(-4.20%) |
Mar 03, 2017 | 2.252 | 2.319 | 2.210 | 2.307 | 2,501,747 | +0.08(+3.53%) |
Mar 02, 2017 | 2.307 | 2.343 | 2.216 | 2.228 | 6,078,540 | -0.13(-5.40%) |
Mar 01, 2017 | 2.361 | 2.380 | 2.295 | 2.355 | 4,393,736 | +0.07(+2.91%) |
Feb 28, 2017 | 2.349 | 2.349 | 2.252 | 2.289 | 2,290,793 | -0.09(-3.82%) |
Feb 27, 2017 | 2.325 | 2.398 | 2.310 | 2.379 | 1,749,776 | +0.07(+2.88%) |
Feb 24, 2017 | 2.313 | 2.376 | 2.307 | 2.313 | 2,964,736 | -0.04(-1.80%) |
Feb 23, 2017 | 2.488 | 2.501 | 2.337 | 2.355 | 5,184,032 | -0.10(-4.19%) |
Feb 22, 2017 | 2.422 | 2.464 | 2.410 | 2.458 | 1,760,427 | -0.02(-0.73%) |
Feb 21, 2017 | 2.464 | 2.488 | 2.404 | 2.476 | 2,689,312 | +0.07(+2.76%) |
Feb 17, 2017 | 2.410 | 2.410 | 2.410 | 0 | -0.02(-1.00%) | |
Feb 16, 2017 | 2.537 | 2.543 | 2.404 | 2.434 | 5,456,599 | -0.05(-2.19%) |
Feb 15, 2017 | 2.488 | 2.565 | 2.476 | 2.488 | 3,427,725 | +0.04(+1.48%) |
Feb 14, 2017 | 2.422 | 2.458 | 2.361 | 2.452 | 2,103,459 | +0.02(+0.75%) |
Feb 13, 2017 | 2.452 | 2.485 | 2.422 | 2.434 | 6,118,984 | +0.07(+3.08%) |
Feb 10, 2017 | 2.289 | 2.389 | 2.277 | 2.361 | 4,737,145 | +0.18(+8.03%) |
Feb 09, 2017 | 2.192 | 2.240 | 2.174 | 2.186 | 2,542,224 | -0.01(-0.55%) |
Feb 08, 2017 | 2.174 | 2.204 | 2.143 | 2.198 | 1,864,497 | +0.01(+0.55%) |
Feb 07, 2017 | 2.216 | 2.222 | 2.155 | 2.186 | 2,253,633 | +0.04(+1.69%) |
Feb 06, 2017 | 2.180 | 2.204 | 2.137 | 2.149 | 3,388,962 | -0.07(-3.01%) |
Feb 03, 2017 | 2.355 | 2.373 | 2.186 | 2.216 | 7,150,954 | -0.16(-6.63%) |
Feb 02, 2017 | 2.343 | 2.389 | 2.313 | 2.373 | 4,185,189 | +0.12(+5.09%) |
Feb 01, 2017 | 2.258 | 2.264 | 2.204 | 2.258 | 2,268,851 | +0.05(+2.47%) |
Jan 31, 2017 | 2.252 | 2.307 | 2.198 | 2.204 | 2,213,250 | -0.04(-1.62%) |
Jan 30, 2017 | 2.252 | 2.270 | 2.216 | 2.240 | 2,692,713 | -0.10(-4.14%) |
Jan 27, 2017 | 2.313 | 2.337 | 2.270 | 2.337 | 2,152,716 | +0.01(+0.26%) |
Jan 26, 2017 | 2.337 | 2.370 | 2.301 | 2.331 | 2,127,603 | -0.08(-3.27%) |
Jan 25, 2017 | 2.349 | 2.410 | 2.322 | 2.410 | 2,759,514 | +0.10(+4.19%) |
Jan 24, 2017 | 2.428 | 2.476 | 2.313 | 2.313 | 7,112,590 | -0.10(-4.02%) |
Jan 23, 2017 | 2.325 | 2.416 | 2.310 | 2.410 | 4,457,460 | +0.13(+5.57%) |
Jan 20, 2017 | 2.246 | 2.301 | 2.216 | 2.283 | 2,515,819 | +0.04(+1.89%) |
Jan 19, 2017 | 2.198 | 2.252 | 2.161 | 2.240 | 4,976,960 | +0.02(+0.82%) |
Jan 18, 2017 | 2.319 | 2.386 | 2.210 | 2.222 | 5,273,748 | -0.09(-3.93%) |
Jan 17, 2017 | 2.240 | 2.343 | 2.189 | 2.313 | 4,386,344 | +0.04(+1.60%) |
Jan 13, 2017 | 2.277 | 2.277 | 2.277 | 0 | -0.07(-2.84%) | |
Jan 12, 2017 | 2.325 | 2.370 | 2.292 | 2.343 | 5,182,074 | +0.04(+1.84%) |
Jan 11, 2017 | 2.186 | 2.301 | 2.168 | 2.301 | 3,627,027 | +0.10(+4.68%) |
Jan 10, 2017 | 2.216 | 2.234 | 2.174 | 2.198 | 2,639,671 | +0.05(+2.54%) |
Jan 09, 2017 | 2.180 | 2.204 | 2.125 | 2.143 | 2,616,003 | +0.05(+2.31%) |
Jan 06, 2017 | 2.137 | 2.168 | 2.089 | 2.095 | 2,493,659 | -0.09(-4.16%) |
Jan 05, 2017 | 2.180 | 2.222 | 2.161 | 2.186 | 3,417,561 | +0.07(+3.14%) |
Jan 04, 2017 | 2.119 | 2.155 | 2.077 | 2.119 | 3,366,483 | -0.02(-1.13%) |