Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.950 | 1.960 | 1.900 | 1.910 | 399,766 | -0.06(-3.05%) |
Feb 27, 2017 | 1.990 | 2.010 | 1.940 | 1.970 | 330,993 | +0.00(+0.00%) |
Feb 24, 2017 | 1.970 | 1.995 | 1.920 | 1.970 | 537,461 | -0.01(-0.51%) |
Feb 23, 2017 | 2.040 | 2.070 | 1.980 | 1.980 | 480,640 | -0.06(-2.94%) |
Feb 22, 2017 | 2.090 | 2.130 | 1.985 | 2.040 | 1,359,661 | -0.03(-1.45%) |
Feb 21, 2017 | 2.050 | 2.100 | 2.040 | 2.070 | 969,813 | +0.03(+1.47%) |
Feb 17, 2017 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Feb 16, 2017 | 2.050 | 2.070 | 1.980 | 2.050 | 1,653,417 | +0.08(+4.06%) |
Feb 15, 2017 | 2.000 | 2.010 | 1.955 | 1.970 | 517,156 | -0.03(-1.50%) |
Feb 14, 2017 | 2.000 | 2.040 | 1.960 | 2.000 | 1,032,757 | +0.01(+0.50%) |
Feb 13, 2017 | 1.990 | 2.010 | 1.930 | 1.990 | 788,776 | +0.02(+1.02%) |
Feb 10, 2017 | 1.900 | 2.000 | 1.890 | 1.970 | 1,110,800 | +0.08(+4.23%) |
Feb 09, 2017 | 1.930 | 1.979 | 1.870 | 1.890 | 831,311 | -0.05(-2.58%) |
Feb 08, 2017 | 1.940 | 1.980 | 1.920 | 1.940 | 530,281 | -0.04(-2.02%) |
Feb 07, 2017 | 1.990 | 2.040 | 1.960 | 1.980 | 995,521 | -0.01(-0.50%) |
Feb 06, 2017 | 1.980 | 1.990 | 1.940 | 1.990 | 363,094 | +0.02(+1.27%) |
Feb 03, 2017 | 1.920 | 1.970 | 1.910 | 1.965 | 520,118 | +0.05(+2.34%) |
Feb 02, 2017 | 1.930 | 1.970 | 1.900 | 1.920 | 401,940 | +0.00(+0.00%) |
Feb 01, 2017 | 1.900 | 2.010 | 1.890 | 1.920 | 844,020 | +0.06(+3.23%) |
Jan 31, 2017 | 1.920 | 1.920 | 1.840 | 1.860 | 504,115 | -0.05(-2.62%) |
Jan 30, 2017 | 1.930 | 1.930 | 1.860 | 1.910 | 574,731 | -0.01(-0.52%) |
Jan 27, 2017 | 1.990 | 1.990 | 1.920 | 1.920 | 474,768 | -0.05(-2.54%) |
Jan 26, 2017 | 2.000 | 2.010 | 1.950 | 1.970 | 604,958 | -0.03(-1.50%) |
Jan 25, 2017 | 2.080 | 2.080 | 1.950 | 2.000 | 799,666 | +0.01(+0.50%) |
Jan 24, 2017 | 1.950 | 2.030 | 1.946 | 1.990 | 700,853 | +0.03(+1.53%) |
Jan 23, 2017 | 1.970 | 2.040 | 1.920 | 1.960 | 1,148,187 | -0.06(-2.97%) |
Jan 20, 2017 | 2.010 | 2.090 | 2.000 | 2.020 | 960,206 | +0.02(+1.00%) |
Jan 19, 2017 | 2.100 | 2.150 | 1.960 | 2.000 | 2,473,332 | -0.06(-2.91%) |
Jan 18, 2017 | 1.960 | 2.070 | 1.940 | 2.060 | 3,092,344 | +0.15(+7.85%) |
Jan 17, 2017 | 1.870 | 1.920 | 1.850 | 1.910 | 626,518 | +0.04(+2.14%) |
Jan 13, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.02(+1.08%) | |
Jan 12, 2017 | 1.900 | 1.900 | 1.810 | 1.850 | 500,766 | -0.01(-0.54%) |
Jan 11, 2017 | 1.750 | 1.870 | 1.720 | 1.860 | 1,432,569 | +0.12(+6.90%) |
Jan 10, 2017 | 1.740 | 1.770 | 1.720 | 1.740 | 363,408 | +0.00(+0.00%) |
Jan 09, 2017 | 1.740 | 1.790 | 1.710 | 1.740 | 481,576 | -0.01(-0.57%) |
Jan 06, 2017 | 1.740 | 1.760 | 1.730 | 1.750 | 157,759 | +0.00(+0.00%) |
Jan 05, 2017 | 1.760 | 1.760 | 1.730 | 1.750 | 408,667 | +0.00(+0.00%) |
Jan 04, 2017 | 1.740 | 1.760 | 1.700 | 1.750 | 425,393 | +0.05(+2.94%) |
Jan 03, 2017 | 1.760 | 1.760 | 1.700 | 1.700 | 430,675 | +0.05(+3.03%) |
Dec 30, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.07(-4.07%) | |
Dec 29, 2016 | 1.710 | 1.750 | 1.700 | 1.720 | 467,772 | +0.00(+0.00%) |
Dec 28, 2016 | 1.740 | 1.760 | 1.700 | 1.720 | 365,940 | -0.03(-1.71%) |
Dec 27, 2016 | 1.770 | 1.780 | 1.740 | 1.750 | 213,548 | -0.01(-0.57%) |
Dec 23, 2016 | 1.760 | 1.760 | 1.760 | 0 | +0.04(+2.33%) | |
Dec 22, 2016 | 1.740 | 1.760 | 1.710 | 1.720 | 336,792 | -0.02(-1.15%) |
Dec 21, 2016 | 1.780 | 1.785 | 1.720 | 1.740 | 452,471 | -0.07(-3.87%) |
Dec 20, 2016 | 1.830 | 1.860 | 1.740 | 1.810 | 828,075 | -0.01(-0.55%) |
Dec 19, 2016 | 1.620 | 1.840 | 1.610 | 1.820 | 1,885,314 | +0.15(+8.98%) |
Dec 16, 2016 | 1.720 | 1.720 | 1.660 | 1.670 | 508,981 | -0.04(-2.34%) |
Dec 15, 2016 | 1.730 | 1.740 | 1.680 | 1.710 | 586,532 | -0.03(-1.72%) |
Dec 14, 2016 | 1.810 | 1.810 | 1.705 | 1.740 | 469,103 | -0.04(-2.25%) |
Dec 13, 2016 | 1.790 | 1.790 | 1.700 | 1.780 | 586,403 | +0.02(+1.14%) |
Dec 12, 2016 | 1.820 | 1.839 | 1.760 | 1.760 | 541,462 | -0.06(-3.30%) |
Dec 09, 2016 | 1.810 | 1.885 | 1.810 | 1.820 | 310,650 | +0.00(+0.00%) |
Dec 08, 2016 | 1.880 | 1.890 | 1.810 | 1.820 | 641,767 | -0.05(-2.67%) |
Dec 07, 2016 | 1.870 | 1.890 | 1.845 | 1.870 | 399,816 | -0.01(-0.53%) |
Dec 06, 2016 | 1.860 | 1.880 | 1.830 | 1.880 | 286,555 | +0.02(+1.08%) |
Dec 05, 2016 | 1.880 | 1.910 | 1.850 | 1.860 | 390,989 | -0.02(-1.06%) |
Dec 02, 2016 | 1.850 | 1.880 | 1.830 | 1.880 | 377,499 | +0.02(+1.08%) |