Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.133 | 2.133 | 2.040 | 2.040 | 58,715 | -0.13(-5.99%) |
Feb 27, 2017 | 2.070 | 2.170 | 2.050 | 2.170 | 55,436 | +0.07(+3.33%) |
Feb 24, 2017 | 2.073 | 2.112 | 2.050 | 2.100 | 54,411 | +0.00(+0.00%) |
Feb 23, 2017 | 2.088 | 2.150 | 2.080 | 2.100 | 47,905 | +0.03(+1.45%) |
Feb 22, 2017 | 2.150 | 2.150 | 2.010 | 2.070 | 37,306 | -0.04(-1.90%) |
Feb 21, 2017 | 2.100 | 2.170 | 2.100 | 2.110 | 17,500 | -0.02(-0.94%) |
Feb 17, 2017 | 2.130 | 2.130 | 2.130 | 0 | +0.03(+1.43%) | |
Feb 16, 2017 | 2.120 | 2.140 | 2.090 | 2.100 | 6,482 | -0.01(-0.47%) |
Feb 15, 2017 | 2.120 | 2.120 | 2.080 | 2.110 | 17,186 | -0.01(-0.47%) |
Feb 14, 2017 | 2.087 | 2.140 | 2.020 | 2.120 | 24,201 | +0.06(+2.91%) |
Feb 13, 2017 | 2.140 | 2.140 | 2.030 | 2.060 | 2,805 | -0.08(-3.74%) |
Feb 10, 2017 | 2.070 | 2.169 | 2.069 | 2.140 | 7,402 | +0.02(+0.94%) |
Feb 09, 2017 | 2.050 | 2.150 | 2.050 | 2.120 | 10,632 | +0.05(+2.42%) |
Feb 08, 2017 | 2.050 | 2.140 | 2.020 | 2.070 | 6,814 | +0.00(+0.00%) |
Feb 07, 2017 | 2.050 | 2.110 | 2.030 | 2.070 | 7,318 | -0.01(-0.48%) |
Feb 06, 2017 | 2.140 | 2.140 | 2.030 | 2.080 | 3,182 | -0.02(-0.95%) |
Feb 03, 2017 | 2.130 | 2.140 | 2.080 | 2.100 | 25,143 | +0.01(+0.55%) |
Feb 02, 2017 | 2.010 | 2.160 | 2.010 | 2.089 | 93,363 | +0.08(+4.21%) |
Feb 01, 2017 | 2.010 | 2.010 | 2.000 | 2.004 | 6,746 | +0.03(+1.74%) |
Jan 31, 2017 | 1.980 | 2.010 | 1.970 | 1.970 | 10,216 | -0.03(-1.50%) |
Jan 30, 2017 | 1.950 | 2.010 | 1.950 | 2.000 | 31,325 | +0.04(+2.04%) |
Jan 27, 2017 | 1.960 | 2.010 | 1.850 | 1.960 | 123,818 | -0.05(-2.49%) |
Jan 26, 2017 | 1.970 | 2.010 | 1.960 | 2.010 | 11,972 | -0.01(-0.50%) |
Jan 25, 2017 | 1.990 | 2.030 | 1.990 | 2.020 | 11,413 | +0.01(+0.49%) |
Jan 24, 2017 | 1.960 | 2.030 | 1.960 | 2.010 | 21,909 | +0.01(+0.50%) |
Jan 23, 2017 | 1.960 | 2.000 | 1.940 | 2.000 | 65,185 | +0.06(+3.09%) |
Jan 20, 2017 | 1.950 | 2.005 | 1.918 | 1.940 | 50,774 | -0.01(-0.51%) |
Jan 19, 2017 | 2.030 | 2.030 | 1.923 | 1.950 | 41,644 | -0.06(-2.99%) |
Jan 18, 2017 | 1.990 | 2.020 | 1.990 | 2.010 | 1,380 | +0.02(+1.01%) |
Jan 17, 2017 | 1.900 | 2.030 | 1.900 | 1.990 | 12,799 | -0.01(-0.50%) |
Jan 13, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.01%) | |
Jan 12, 2017 | 1.950 | 2.020 | 1.950 | 2.000 | 11,124 | +0.03(+1.52%) |
Jan 11, 2017 | 2.000 | 2.010 | 1.970 | 1.970 | 4,319 | -0.05(-2.48%) |
Jan 10, 2017 | 2.010 | 2.030 | 2.000 | 2.020 | 2,143 | +0.05(+2.54%) |
Jan 09, 2017 | 1.970 | 2.030 | 1.970 | 1.970 | 13,224 | +0.02(+1.03%) |
Jan 06, 2017 | 1.950 | 2.010 | 1.950 | 1.950 | 55,592 | -0.05(-2.50%) |
Jan 05, 2017 | 1.850 | 2.010 | 1.850 | 2.000 | 88,482 | +0.15(+8.11%) |
Jan 04, 2017 | 1.830 | 1.950 | 1.830 | 1.850 | 21,725 | +0.01(+0.54%) |
Jan 03, 2017 | 1.860 | 1.870 | 1.840 | 1.840 | 31,277 | -0.01(-0.54%) |
Dec 30, 2016 | 1.850 | 1.850 | 1.850 | 0 | -0.01(-0.54%) | |
Dec 29, 2016 | 1.880 | 1.880 | 1.850 | 1.860 | 16,893 | -0.00(-0.17%) |
Dec 28, 2016 | 1.840 | 1.880 | 1.830 | 1.863 | 15,700 | +0.00(+0.17%) |
Dec 27, 2016 | 1.831 | 1.880 | 1.830 | 1.860 | 13,974 | -0.02(-1.06%) |
Dec 23, 2016 | 1.880 | 1.880 | 1.880 | 0 | -0.03(-1.57%) | |
Dec 22, 2016 | 1.940 | 1.940 | 1.840 | 1.910 | 21,169 | -0.03(-1.55%) |
Dec 21, 2016 | 1.930 | 1.950 | 1.920 | 1.940 | 16,380 | +0.04(+2.10%) |
Dec 20, 2016 | 1.830 | 1.920 | 1.830 | 1.900 | 18,244 | +0.04(+2.16%) |
Dec 19, 2016 | 1.920 | 1.930 | 1.840 | 1.860 | 16,973 | +0.02(+1.09%) |
Dec 16, 2016 | 1.900 | 1.900 | 1.750 | 1.840 | 31,284 | -0.06(-3.16%) |
Dec 15, 2016 | 1.760 | 1.900 | 1.751 | 1.900 | 25,750 | +0.13(+7.34%) |
Dec 14, 2016 | 1.808 | 1.808 | 1.760 | 1.770 | 5,551 | +0.01(+0.57%) |
Dec 13, 2016 | 1.850 | 1.850 | 1.760 | 1.760 | 16,525 | -0.06(-3.30%) |
Dec 12, 2016 | 1.841 | 1.844 | 1.820 | 1.820 | 7,364 | -0.03(-1.62%) |
Dec 09, 2016 | 1.800 | 1.850 | 1.790 | 1.850 | 14,831 | +0.06(+3.35%) |
Dec 08, 2016 | 1.770 | 1.820 | 1.770 | 1.790 | 11,698 | +0.03(+1.70%) |
Dec 07, 2016 | 1.750 | 1.842 | 1.750 | 1.760 | 26,559 | +0.05(+2.92%) |
Dec 06, 2016 | 1.730 | 1.740 | 1.710 | 1.710 | 16,972 | -0.02(-1.16%) |
Dec 05, 2016 | 1.780 | 1.794 | 1.730 | 1.730 | 6,813 | -0.02(-1.14%) |
Dec 02, 2016 | 1.782 | 1.800 | 1.720 | 1.750 | 13,061 | +0.04(+2.34%) |