Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.030 | 3.090 | 2.860 | 2.870 | 387,751 | -0.16(-5.28%) |
Feb 27, 2017 | 3.150 | 3.310 | 3.000 | 3.030 | 451,204 | +0.00(+0.00%) |
Feb 24, 2017 | 3.070 | 3.170 | 2.880 | 3.030 | 374,930 | -0.03(-0.98%) |
Feb 23, 2017 | 3.200 | 3.210 | 3.050 | 3.060 | 297,255 | -0.13(-4.08%) |
Feb 22, 2017 | 3.280 | 3.401 | 3.130 | 3.190 | 528,987 | -0.06(-1.85%) |
Feb 21, 2017 | 3.400 | 3.680 | 3.200 | 3.250 | 1,234,302 | +0.04(+1.25%) |
Feb 17, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.11(+3.55%) | |
Feb 16, 2017 | 2.890 | 3.150 | 2.890 | 3.100 | 427,559 | +0.21(+7.27%) |
Feb 15, 2017 | 2.810 | 2.920 | 2.750 | 2.890 | 176,968 | +0.05(+1.76%) |
Feb 14, 2017 | 2.890 | 2.939 | 2.720 | 2.840 | 114,671 | -0.05(-1.73%) |
Feb 13, 2017 | 2.800 | 2.940 | 2.800 | 2.890 | 108,794 | +0.09(+3.21%) |
Feb 10, 2017 | 2.770 | 2.910 | 2.630 | 2.800 | 200,285 | +0.02(+0.72%) |
Feb 09, 2017 | 2.920 | 2.923 | 2.740 | 2.780 | 90,899 | -0.14(-4.79%) |
Feb 08, 2017 | 2.870 | 2.970 | 2.800 | 2.920 | 225,333 | +0.04(+1.39%) |
Feb 07, 2017 | 2.870 | 2.930 | 2.610 | 2.880 | 290,753 | +0.01(+0.35%) |
Feb 06, 2017 | 2.800 | 2.959 | 2.750 | 2.870 | 164,982 | +0.06(+2.14%) |
Feb 03, 2017 | 3.020 | 3.040 | 2.740 | 2.810 | 230,411 | -0.17(-5.70%) |
Feb 02, 2017 | 3.080 | 3.120 | 2.960 | 2.980 | 178,500 | -0.09(-2.93%) |
Feb 01, 2017 | 3.260 | 3.260 | 2.910 | 3.070 | 344,839 | -0.17(-5.25%) |
Jan 31, 2017 | 3.310 | 3.310 | 3.150 | 3.240 | 190,848 | -0.05(-1.52%) |
Jan 30, 2017 | 3.190 | 3.290 | 3.090 | 3.290 | 719,545 | +0.20(+6.47%) |
Jan 27, 2017 | 3.030 | 3.210 | 2.930 | 3.090 | 1,915,081 | -0.38(-10.95%) |
Jan 26, 2017 | 3.420 | 4.080 | 3.410 | 3.470 | 340,952 | +0.05(+1.46%) |
Jan 25, 2017 | 3.830 | 3.860 | 3.030 | 3.420 | 486,955 | -0.34(-9.04%) |
Jan 24, 2017 | 4.550 | 4.625 | 3.670 | 3.760 | 465,001 | -0.75(-16.63%) |
Jan 23, 2017 | 4.890 | 5.000 | 4.500 | 4.510 | 124,276 | -0.35(-7.20%) |
Jan 20, 2017 | 4.900 | 5.006 | 4.810 | 4.860 | 108,614 | +0.08(+1.67%) |
Jan 19, 2017 | 5.330 | 5.470 | 4.770 | 4.780 | 289,277 | -0.52(-9.81%) |
Jan 18, 2017 | 5.800 | 5.800 | 5.280 | 5.300 | 101,333 | -0.44(-7.67%) |
Jan 17, 2017 | 5.970 | 5.994 | 5.690 | 5.740 | 83,996 | -0.25(-4.17%) |
Jan 13, 2017 | 5.990 | 5.990 | 5.990 | 0 | +0.10(+1.70%) | |
Jan 12, 2017 | 5.450 | 5.900 | 5.370 | 5.890 | 88,496 | +0.43(+7.88%) |
Jan 11, 2017 | 5.500 | 5.710 | 5.200 | 5.460 | 176,321 | +0.06(+1.11%) |
Jan 10, 2017 | 5.700 | 5.804 | 5.360 | 5.400 | 126,075 | -0.31(-5.43%) |
Jan 09, 2017 | 6.450 | 6.460 | 5.695 | 5.710 | 171,302 | -0.74(-11.47%) |
Jan 06, 2017 | 6.840 | 6.840 | 6.410 | 6.450 | 68,142 | -0.30(-4.44%) |
Jan 05, 2017 | 6.880 | 6.900 | 6.660 | 6.750 | 20,344 | -0.10(-1.46%) |
Jan 04, 2017 | 6.910 | 7.020 | 6.770 | 6.850 | 58,624 | -0.04(-0.58%) |
Jan 03, 2017 | 7.190 | 7.292 | 6.850 | 6.890 | 59,209 | -0.17(-2.41%) |
Dec 30, 2016 | 7.060 | 7.060 | 7.060 | 0 | -0.39(-5.23%) | |
Dec 29, 2016 | 7.460 | 7.580 | 7.350 | 7.450 | 46,810 | +0.04(+0.54%) |
Dec 28, 2016 | 7.410 | 7.530 | 7.190 | 7.410 | 39,630 | +0.04(+0.54%) |
Dec 27, 2016 | 7.260 | 7.430 | 7.210 | 7.370 | 47,806 | +0.01(+0.14%) |
Dec 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | +0.25(+3.52%) | |
Dec 22, 2016 | 7.110 | 7.190 | 6.950 | 7.110 | 28,207 | +0.05(+0.71%) |
Dec 21, 2016 | 7.280 | 7.350 | 6.980 | 7.060 | 48,993 | -0.18(-2.49%) |
Dec 20, 2016 | 7.060 | 7.250 | 6.940 | 7.240 | 34,998 | +0.22(+3.13%) |
Dec 19, 2016 | 7.015 | 7.210 | 6.990 | 7.020 | 51,258 | +0.06(+0.86%) |
Dec 16, 2016 | 6.990 | 7.000 | 6.900 | 6.960 | 59,917 | +0.01(+0.14%) |
Dec 15, 2016 | 6.960 | 7.020 | 6.800 | 6.950 | 36,112 | +0.06(+0.87%) |
Dec 14, 2016 | 7.000 | 7.060 | 6.870 | 6.890 | 29,037 | -0.12(-1.71%) |
Dec 13, 2016 | 7.250 | 7.250 | 6.840 | 7.010 | 40,079 | -0.14(-1.96%) |
Dec 12, 2016 | 7.300 | 7.320 | 7.070 | 7.150 | 38,217 | -0.13(-1.79%) |
Dec 09, 2016 | 7.250 | 7.440 | 7.150 | 7.280 | 20,420 | +0.13(+1.82%) |
Dec 08, 2016 | 7.230 | 7.360 | 7.100 | 7.150 | 38,413 | -0.13(-1.79%) |
Dec 07, 2016 | 7.330 | 7.540 | 7.150 | 7.280 | 22,347 | -0.12(-1.62%) |
Dec 06, 2016 | 7.581 | 7.581 | 7.350 | 7.400 | 36,249 | -0.10(-1.33%) |
Dec 05, 2016 | 7.150 | 7.630 | 7.081 | 7.500 | 45,578 | +0.44(+6.23%) |
Dec 02, 2016 | 7.100 | 7.330 | 7.050 | 7.060 | 39,880 | -0.07(-0.98%) |