Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.998 | 1.998 | 1.774 | 1.774 | 908,083 | -0.20(-10.00%) |
Mar 30, 2017 | 2.025 | 2.025 | 1.962 | 1.971 | 193,575 | -0.06(-3.08%) |
Mar 29, 2017 | 1.980 | 2.034 | 1.953 | 2.034 | 110,844 | +0.07(+3.65%) |
Mar 28, 2017 | 2.052 | 2.088 | 1.953 | 1.962 | 234,763 | -0.10(-4.78%) |
Mar 27, 2017 | 2.016 | 2.097 | 1.980 | 2.061 | 104,210 | +0.07(+3.60%) |
Mar 24, 2017 | 1.980 | 2.195 | 1.953 | 1.989 | 230,789 | +0.01(+0.45%) |
Mar 23, 2017 | 2.007 | 2.034 | 1.971 | 1.980 | 151,476 | -0.02(-0.90%) |
Mar 22, 2017 | 2.142 | 2.159 | 1.971 | 1.998 | 236,004 | -0.14(-6.69%) |
Mar 21, 2017 | 2.088 | 2.151 | 2.025 | 2.142 | 259,725 | +0.04(+1.70%) |
Mar 20, 2017 | 1.944 | 2.133 | 1.927 | 2.106 | 256,005 | +0.13(+6.82%) |
Mar 17, 2017 | 1.909 | 1.971 | 1.849 | 1.971 | 373,986 | +0.08(+4.27%) |
Mar 16, 2017 | 1.864 | 1.927 | 1.828 | 1.891 | 192,541 | +0.02(+0.96%) |
Mar 15, 2017 | 1.927 | 1.971 | 1.792 | 1.873 | 183,115 | -0.05(-2.79%) |
Mar 14, 2017 | 1.873 | 1.953 | 1.792 | 1.927 | 205,958 | +0.07(+3.86%) |
Mar 13, 2017 | 1.864 | 1.882 | 1.819 | 1.855 | 169,634 | +0.04(+1.97%) |
Mar 10, 2017 | 1.685 | 1.855 | 1.658 | 1.819 | 264,611 | +0.10(+5.73%) |
Mar 09, 2017 | 1.765 | 1.815 | 1.631 | 1.720 | 294,341 | -0.05(-3.03%) |
Mar 08, 2017 | 1.882 | 1.953 | 1.505 | 1.774 | 1,321,823 | +0.27(+17.86%) |
Mar 07, 2017 | 1.568 | 1.631 | 1.505 | 1.505 | 364,587 | -0.11(-6.67%) |
Mar 06, 2017 | 1.720 | 1.720 | 1.568 | 1.613 | 330,249 | -0.11(-6.25%) |
Mar 03, 2017 | 1.792 | 1.819 | 1.676 | 1.720 | 275,851 | -0.10(-5.42%) |
Mar 02, 2017 | 1.747 | 1.837 | 1.712 | 1.819 | 194,393 | +0.05(+3.05%) |
Mar 01, 2017 | 1.944 | 2.052 | 1.747 | 1.765 | 404,145 | -0.20(-10.05%) |
Feb 28, 2017 | 2.025 | 2.079 | 1.919 | 1.962 | 216,172 | -0.06(-3.10%) |
Feb 27, 2017 | 2.079 | 2.079 | 2.016 | 2.025 | 191,623 | -0.08(-3.83%) |
Feb 24, 2017 | 2.124 | 2.129 | 2.061 | 2.106 | 147,260 | -0.02(-0.84%) |
Feb 23, 2017 | 2.142 | 2.182 | 2.124 | 2.124 | 165,472 | -0.04(-1.66%) |
Feb 22, 2017 | 2.168 | 2.186 | 2.124 | 2.160 | 242,945 | +0.03(+1.26%) |
Feb 21, 2017 | 2.079 | 2.177 | 2.079 | 2.133 | 422,210 | +0.05(+2.59%) |
Feb 17, 2017 | 2.079 | 2.079 | 2.079 | 0 | +0.06(+3.11%) | |
Feb 16, 2017 | 1.900 | 2.195 | 1.900 | 2.016 | 651,011 | +0.10(+5.14%) |
Feb 15, 2017 | 1.882 | 1.971 | 1.847 | 1.918 | 230,113 | +0.02(+0.94%) |
Feb 14, 2017 | 1.828 | 1.927 | 1.792 | 1.900 | 271,445 | +0.05(+2.91%) |
Feb 13, 2017 | 1.783 | 1.891 | 1.756 | 1.846 | 401,908 | +0.09(+5.10%) |
Feb 10, 2017 | 1.568 | 1.783 | 1.568 | 1.756 | 451,784 | +0.17(+10.73%) |
Feb 09, 2017 | 1.640 | 1.658 | 1.431 | 1.586 | 796,101 | -0.09(-5.35%) |
Feb 08, 2017 | 1.729 | 1.738 | 1.613 | 1.676 | 312,026 | -0.05(-3.11%) |
Feb 07, 2017 | 1.927 | 1.944 | 1.613 | 1.729 | 1,026,684 | -0.17(-8.96%) |
Feb 06, 2017 | 2.061 | 2.097 | 1.846 | 1.900 | 674,275 | -0.15(-7.42%) |
Feb 03, 2017 | 2.043 | 2.258 | 2.043 | 2.052 | 283,678 | +0.00(+0.22%) |
Feb 02, 2017 | 2.294 | 2.294 | 2.025 | 2.047 | 341,001 | -0.22(-9.68%) |
Feb 01, 2017 | 2.455 | 2.590 | 2.079 | 2.267 | 938,728 | +0.25(+12.44%) |
Jan 31, 2017 | 2.321 | 2.321 | 1.945 | 2.016 | 832,673 | -0.30(-13.13%) |
Jan 30, 2017 | 2.419 | 2.464 | 2.285 | 2.321 | 303,353 | -0.12(-4.78%) |
Jan 27, 2017 | 2.401 | 2.488 | 2.357 | 2.437 | 297,085 | +0.04(+1.49%) |
Jan 26, 2017 | 2.590 | 2.639 | 2.384 | 2.401 | 533,701 | -0.22(-8.22%) |
Jan 25, 2017 | 2.724 | 2.724 | 2.554 | 2.616 | 390,034 | -0.13(-4.58%) |
Jan 24, 2017 | 2.903 | 2.903 | 2.715 | 2.742 | 335,684 | -0.24(-8.11%) |
Jan 23, 2017 | 2.787 | 2.984 | 2.697 | 2.984 | 235,469 | +0.20(+7.07%) |
Jan 20, 2017 | 2.769 | 2.796 | 2.715 | 2.787 | 124,658 | +0.05(+1.97%) |
Jan 19, 2017 | 2.715 | 2.778 | 2.715 | 2.733 | 51,881 | -0.03(-0.97%) |
Jan 18, 2017 | 2.751 | 2.778 | 2.715 | 2.760 | 154,147 | +0.01(+0.33%) |
Jan 17, 2017 | 2.688 | 2.778 | 2.688 | 2.751 | 109,037 | +0.01(+0.33%) |
Jan 13, 2017 | 2.742 | 2.742 | 2.742 | 0 | -0.01(-0.33%) | |
Jan 12, 2017 | 2.706 | 2.760 | 2.670 | 2.751 | 148,936 | +0.04(+1.66%) |
Jan 11, 2017 | 2.706 | 2.733 | 2.697 | 2.706 | 69,461 | -0.03(-0.98%) |
Jan 10, 2017 | 2.706 | 2.742 | 2.688 | 2.733 | 188,291 | +0.02(+0.83%) |
Jan 09, 2017 | 2.706 | 2.769 | 2.706 | 2.711 | 104,390 | +0.01(+0.50%) |
Jan 06, 2017 | 2.832 | 2.876 | 2.688 | 2.697 | 298,700 | -0.13(-4.75%) |
Jan 05, 2017 | 2.832 | 2.841 | 2.751 | 2.832 | 133,239 | +0.00(+0.00%) |
Jan 04, 2017 | 2.742 | 2.841 | 2.706 | 2.832 | 274,711 | +0.11(+3.95%) |