Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.620 | 1.700 | 1.610 | 1.670 | 351,502 | +0.00(+0.00%) |
Feb 27, 2017 | 1.700 | 1.720 | 1.630 | 1.670 | 359,693 | -0.01(-0.60%) |
Feb 24, 2017 | 1.680 | 1.710 | 1.550 | 1.680 | 511,333 | -0.03(-1.75%) |
Feb 23, 2017 | 1.700 | 1.758 | 1.650 | 1.710 | 277,528 | +0.03(+1.79%) |
Feb 22, 2017 | 1.780 | 1.790 | 1.670 | 1.680 | 437,728 | -0.10(-5.62%) |
Feb 21, 2017 | 1.850 | 1.930 | 1.760 | 1.780 | 771,465 | -0.07(-3.78%) |
Feb 17, 2017 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
Feb 16, 2017 | 1.760 | 1.780 | 1.700 | 1.750 | 364,853 | -0.04(-2.23%) |
Feb 15, 2017 | 1.800 | 1.870 | 1.730 | 1.790 | 615,402 | -0.02(-1.10%) |
Feb 14, 2017 | 1.890 | 1.930 | 1.800 | 1.810 | 598,193 | -0.09(-4.74%) |
Feb 13, 2017 | 2.000 | 2.047 | 1.790 | 1.900 | 582,365 | -0.12(-5.94%) |
Feb 10, 2017 | 2.000 | 2.150 | 1.890 | 2.020 | 860,178 | +0.06(+3.06%) |
Feb 09, 2017 | 1.940 | 2.010 | 1.800 | 1.960 | 1,191,852 | -0.04(-2.00%) |
Feb 08, 2017 | 2.200 | 2.330 | 1.930 | 2.000 | 4,767,745 | -0.76(-27.54%) |
Feb 07, 2017 | 1.550 | 2.830 | 1.530 | 2.760 | 9,048,860 | +1.21(+78.06%) |
Feb 06, 2017 | 1.610 | 1.610 | 1.530 | 1.550 | 262,991 | -0.02(-1.27%) |
Feb 03, 2017 | 1.540 | 1.575 | 1.530 | 1.570 | 207,771 | +0.04(+2.61%) |
Feb 02, 2017 | 1.600 | 1.640 | 1.510 | 1.530 | 527,115 | +0.06(+4.08%) |
Feb 01, 2017 | 1.480 | 1.500 | 1.390 | 1.470 | 329,965 | +0.04(+2.80%) |
Jan 31, 2017 | 1.390 | 1.450 | 1.350 | 1.430 | 261,490 | +0.04(+2.88%) |
Jan 30, 2017 | 1.400 | 1.430 | 1.320 | 1.390 | 249,914 | -0.01(-0.71%) |
Jan 27, 2017 | 1.340 | 1.410 | 1.340 | 1.400 | 154,736 | +0.05(+3.70%) |
Jan 26, 2017 | 1.340 | 1.390 | 1.320 | 1.350 | 283,030 | -0.02(-1.46%) |
Jan 25, 2017 | 1.420 | 1.440 | 1.350 | 1.370 | 356,576 | -0.01(-0.72%) |
Jan 24, 2017 | 1.520 | 1.520 | 1.320 | 1.380 | 442,920 | -0.15(-9.80%) |
Jan 23, 2017 | 1.640 | 1.640 | 1.530 | 1.530 | 156,587 | -0.10(-6.13%) |
Jan 20, 2017 | 1.630 | 1.640 | 1.520 | 1.630 | 193,738 | +0.01(+0.62%) |
Jan 19, 2017 | 1.720 | 1.720 | 1.520 | 1.620 | 439,890 | -0.11(-6.36%) |
Jan 18, 2017 | 1.760 | 1.800 | 1.720 | 1.730 | 123,592 | -0.03(-1.70%) |
Jan 17, 2017 | 1.830 | 1.830 | 1.750 | 1.760 | 86,078 | -0.07(-3.83%) |
Jan 13, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.800 | 1.850 | 1.750 | 1.830 | 314,751 | +0.07(+3.98%) |
Jan 11, 2017 | 1.900 | 1.900 | 1.720 | 1.760 | 383,417 | -0.08(-4.35%) |
Jan 10, 2017 | 1.840 | 1.870 | 1.810 | 1.840 | 150,466 | +0.02(+1.10%) |
Jan 09, 2017 | 1.980 | 1.980 | 1.770 | 1.820 | 671,551 | -0.17(-8.54%) |
Jan 06, 2017 | 2.030 | 2.073 | 1.950 | 1.990 | 170,422 | -0.03(-1.49%) |
Jan 05, 2017 | 2.080 | 2.090 | 1.980 | 2.020 | 98,801 | -0.06(-2.88%) |
Jan 04, 2017 | 1.970 | 2.090 | 1.960 | 2.080 | 178,661 | +0.11(+5.58%) |
Jan 03, 2017 | 1.990 | 2.106 | 1.960 | 1.970 | 128,910 | +0.00(+0.00%) |
Dec 30, 2016 | 1.970 | 1.970 | 1.970 | 0 | -0.05(-2.48%) | |
Dec 29, 2016 | 2.070 | 2.150 | 2.010 | 2.020 | 265,849 | -0.05(-2.42%) |
Dec 28, 2016 | 2.250 | 2.300 | 2.050 | 2.070 | 384,967 | -0.17(-7.59%) |
Dec 27, 2016 | 2.160 | 2.280 | 2.160 | 2.240 | 467,495 | +0.11(+5.16%) |
Dec 23, 2016 | 2.130 | 2.130 | 2.130 | 0 | +0.08(+3.90%) | |
Dec 22, 2016 | 2.100 | 2.480 | 2.020 | 2.050 | 2,546,573 | +0.11(+5.67%) |
Dec 21, 2016 | 1.930 | 2.020 | 1.910 | 1.940 | 297,916 | +0.01(+0.52%) |
Dec 20, 2016 | 1.890 | 1.980 | 1.867 | 1.930 | 200,001 | +0.05(+2.66%) |
Dec 19, 2016 | 1.880 | 1.910 | 1.810 | 1.880 | 287,879 | +0.04(+2.17%) |
Dec 16, 2016 | 1.810 | 1.900 | 1.810 | 1.840 | 212,893 | +0.00(+0.00%) |
Dec 15, 2016 | 1.850 | 1.890 | 1.800 | 1.840 | 205,946 | -0.02(-1.08%) |
Dec 14, 2016 | 1.890 | 1.940 | 1.850 | 1.860 | 203,536 | -0.03(-1.59%) |
Dec 13, 2016 | 2.010 | 2.030 | 1.850 | 1.890 | 248,197 | -0.11(-5.50%) |
Dec 12, 2016 | 2.100 | 2.110 | 1.980 | 2.000 | 180,265 | -0.09(-4.31%) |
Dec 09, 2016 | 2.000 | 2.141 | 1.990 | 2.090 | 325,851 | +0.07(+3.47%) |
Dec 08, 2016 | 1.970 | 2.033 | 1.940 | 2.020 | 122,419 | +0.05(+2.54%) |
Dec 07, 2016 | 1.970 | 2.110 | 1.940 | 1.970 | 462,068 | +0.01(+0.51%) |
Dec 06, 2016 | 1.930 | 2.030 | 1.900 | 1.960 | 264,615 | +0.03(+1.55%) |
Dec 05, 2016 | 1.900 | 1.950 | 1.870 | 1.930 | 168,875 | +0.04(+2.12%) |
Dec 02, 2016 | 1.900 | 1.970 | 1.890 | 1.890 | 219,055 | -0.02(-1.05%) |