Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.640 | 1.711 | 1.630 | 1.670 | 21,794 | -0.02(-1.18%) |
Feb 27, 2017 | 1.670 | 1.690 | 1.611 | 1.690 | 67,474 | +0.03(+1.81%) |
Feb 24, 2017 | 1.680 | 1.680 | 1.600 | 1.660 | 76,192 | -0.01(-0.60%) |
Feb 23, 2017 | 1.720 | 1.720 | 1.600 | 1.670 | 71,000 | -0.03(-1.76%) |
Feb 22, 2017 | 1.760 | 1.764 | 1.650 | 1.700 | 93,592 | -0.05(-2.86%) |
Feb 21, 2017 | 1.740 | 1.780 | 1.710 | 1.750 | 100,042 | +0.01(+0.57%) |
Feb 17, 2017 | 1.740 | 1.740 | 1.740 | 0 | +0.01(+0.58%) | |
Feb 16, 2017 | 1.790 | 1.800 | 1.710 | 1.730 | 78,210 | -0.04(-2.26%) |
Feb 15, 2017 | 1.730 | 1.790 | 1.720 | 1.770 | 90,884 | +0.05(+2.91%) |
Feb 14, 2017 | 1.790 | 1.790 | 1.700 | 1.720 | 96,453 | -0.06(-3.37%) |
Feb 13, 2017 | 1.760 | 1.830 | 1.740 | 1.780 | 251,568 | +0.02(+1.14%) |
Feb 10, 2017 | 1.790 | 1.790 | 1.700 | 1.760 | 100,646 | +0.00(+0.00%) |
Feb 09, 2017 | 1.780 | 1.780 | 1.680 | 1.760 | 109,447 | -0.02(-1.12%) |
Feb 08, 2017 | 1.660 | 1.780 | 1.590 | 1.780 | 216,149 | +0.12(+7.23%) |
Feb 07, 2017 | 1.600 | 1.730 | 1.600 | 1.660 | 191,034 | +0.04(+2.16%) |
Feb 06, 2017 | 1.760 | 1.850 | 1.500 | 1.625 | 592,607 | -0.06(-3.28%) |
Feb 03, 2017 | 1.910 | 1.910 | 1.650 | 1.680 | 1,047,397 | -0.21(-11.11%) |
Feb 02, 2017 | 1.760 | 2.040 | 1.670 | 1.890 | 2,184,009 | +0.18(+10.53%) |
Feb 01, 2017 | 1.590 | 1.740 | 1.570 | 1.710 | 280,408 | +0.12(+7.55%) |
Jan 31, 2017 | 1.530 | 1.630 | 1.520 | 1.590 | 92,736 | +0.02(+1.27%) |
Jan 30, 2017 | 1.552 | 1.580 | 1.480 | 1.570 | 98,869 | +0.05(+3.29%) |
Jan 27, 2017 | 1.550 | 1.560 | 1.480 | 1.520 | 48,380 | -0.02(-1.30%) |
Jan 26, 2017 | 1.590 | 1.590 | 1.480 | 1.540 | 77,710 | +0.00(+0.00%) |
Jan 25, 2017 | 1.510 | 1.640 | 1.480 | 1.540 | 126,463 | +0.03(+1.99%) |
Jan 24, 2017 | 1.500 | 1.520 | 1.460 | 1.510 | 77,147 | +0.03(+2.03%) |
Jan 23, 2017 | 1.500 | 1.506 | 1.450 | 1.480 | 203,422 | -0.04(-2.63%) |
Jan 20, 2017 | 1.500 | 1.540 | 1.450 | 1.520 | 188,874 | -0.01(-0.65%) |
Jan 19, 2017 | 1.600 | 1.645 | 1.500 | 1.530 | 212,532 | -0.11(-6.71%) |
Jan 18, 2017 | 1.650 | 1.700 | 1.550 | 1.640 | 334,692 | -0.06(-3.53%) |
Jan 17, 2017 | 1.750 | 1.750 | 1.600 | 1.700 | 335,543 | -0.02(-1.16%) |
Jan 13, 2017 | 1.720 | 1.720 | 1.720 | 0 | +0.07(+4.24%) | |
Jan 12, 2017 | 2.050 | 2.240 | 1.610 | 1.650 | 6,317,427 | +0.13(+8.56%) |
Jan 11, 2017 | 1.540 | 1.560 | 1.480 | 1.520 | 473,066 | -0.02(-1.30%) |
Jan 10, 2017 | 1.570 | 1.610 | 1.510 | 1.540 | 38,297 | -0.03(-1.91%) |
Jan 09, 2017 | 1.610 | 1.620 | 1.530 | 1.570 | 95,814 | -0.02(-1.26%) |
Jan 06, 2017 | 1.650 | 1.740 | 1.565 | 1.590 | 160,810 | -0.03(-1.85%) |
Jan 05, 2017 | 1.650 | 1.770 | 1.590 | 1.620 | 116,606 | -0.04(-2.41%) |
Jan 04, 2017 | 1.650 | 1.800 | 1.610 | 1.660 | 182,645 | +0.00(+0.00%) |
Jan 03, 2017 | 1.622 | 1.760 | 1.610 | 1.660 | 66,475 | -0.01(-0.60%) |
Dec 30, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.02(-1.18%) | |
Dec 29, 2016 | 1.787 | 1.787 | 1.640 | 1.690 | 223,951 | -0.09(-5.06%) |
Dec 28, 2016 | 1.740 | 1.836 | 1.640 | 1.780 | 171,979 | +0.02(+1.14%) |
Dec 27, 2016 | 1.740 | 1.764 | 1.740 | 1.760 | 10,416 | +0.02(+1.15%) |
Dec 23, 2016 | 1.740 | 1.740 | 1.740 | 0 | +0.03(+1.75%) | |
Dec 22, 2016 | 1.840 | 1.840 | 1.700 | 1.710 | 19,727 | -0.07(-3.93%) |
Dec 21, 2016 | 1.800 | 1.830 | 1.740 | 1.780 | 29,750 | +0.02(+1.14%) |
Dec 20, 2016 | 1.810 | 1.980 | 1.750 | 1.760 | 112,788 | -0.04(-2.22%) |
Dec 19, 2016 | 1.700 | 1.920 | 1.600 | 1.800 | 136,305 | +0.22(+13.92%) |
Dec 16, 2016 | 1.600 | 1.690 | 1.580 | 1.580 | 115,325 | -0.03(-1.86%) |
Dec 15, 2016 | 1.660 | 1.830 | 1.600 | 1.610 | 122,459 | -0.11(-6.40%) |
Dec 14, 2016 | 1.690 | 1.800 | 1.610 | 1.720 | 71,637 | +0.01(+0.58%) |
Dec 13, 2016 | 1.800 | 1.830 | 1.680 | 1.710 | 59,612 | -0.08(-4.47%) |
Dec 12, 2016 | 1.878 | 1.878 | 1.750 | 1.790 | 31,691 | -0.07(-3.76%) |
Dec 09, 2016 | 1.840 | 1.940 | 1.720 | 1.860 | 46,359 | -0.05(-2.62%) |
Dec 08, 2016 | 1.880 | 1.988 | 1.790 | 1.910 | 392,031 | +0.00(+0.00%) |
Dec 07, 2016 | 1.990 | 1.990 | 1.850 | 1.910 | 169,777 | -0.05(-2.55%) |
Dec 06, 2016 | 1.960 | 1.960 | 1.860 | 1.960 | 24,742 | -0.03(-1.51%) |
Dec 05, 2016 | 1.920 | 2.040 | 1.825 | 1.990 | 69,746 | +0.06(+3.11%) |
Dec 02, 2016 | 1.950 | 1.980 | 1.920 | 1.930 | 30,086 | -0.07(-3.50%) |