Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.610 | 2.930 | 2.600 | 2.930 | 109,440 | +0.15(+5.40%) |
Mar 30, 2017 | 2.400 | 2.940 | 2.400 | 2.780 | 226,176 | +0.37(+15.35%) |
Mar 29, 2017 | 1.930 | 2.429 | 1.880 | 2.410 | 202,368 | +0.58(+31.69%) |
Mar 28, 2017 | 1.790 | 1.904 | 1.790 | 1.830 | 37,515 | -0.12(-6.15%) |
Mar 27, 2017 | 2.030 | 2.140 | 1.840 | 1.950 | 31,474 | -0.06(-2.99%) |
Mar 24, 2017 | 2.015 | 2.090 | 1.990 | 2.010 | 154,757 | +0.06(+3.08%) |
Mar 23, 2017 | 1.890 | 2.000 | 1.880 | 1.950 | 53,337 | +0.09(+4.84%) |
Mar 22, 2017 | 1.700 | 1.870 | 1.700 | 1.860 | 64,650 | +0.18(+10.71%) |
Mar 21, 2017 | 1.670 | 1.770 | 1.640 | 1.680 | 50,134 | +0.04(+2.44%) |
Mar 20, 2017 | 1.650 | 1.680 | 1.634 | 1.640 | 21,849 | -0.01(-0.61%) |
Mar 17, 2017 | 1.610 | 1.650 | 1.600 | 1.650 | 29,428 | +0.05(+3.12%) |
Mar 16, 2017 | 1.500 | 1.620 | 1.500 | 1.600 | 81,905 | +0.07(+4.58%) |
Mar 15, 2017 | 1.580 | 1.580 | 1.520 | 1.530 | 11,067 | +0.00(+0.00%) |
Mar 14, 2017 | 1.580 | 1.580 | 1.520 | 1.530 | 58,823 | -0.05(-3.16%) |
Mar 13, 2017 | 1.593 | 1.600 | 1.580 | 1.580 | 24,630 | +0.00(+0.00%) |
Mar 10, 2017 | 1.645 | 1.645 | 1.580 | 1.580 | 14,997 | -0.02(-1.25%) |
Mar 09, 2017 | 1.610 | 1.615 | 1.600 | 1.600 | 11,422 | -0.02(-1.23%) |
Mar 08, 2017 | 1.660 | 1.690 | 1.600 | 1.620 | 17,358 | -0.03(-1.82%) |
Mar 07, 2017 | 1.670 | 1.670 | 1.630 | 1.650 | 4,896 | +0.00(+0.00%) |
Mar 06, 2017 | 1.710 | 1.720 | 1.620 | 1.650 | 36,484 | -0.06(-3.51%) |
Mar 03, 2017 | 1.820 | 1.820 | 1.700 | 1.710 | 1,787 | -0.04(-2.29%) |
Mar 02, 2017 | 1.700 | 1.750 | 1.700 | 1.750 | 29,200 | -0.02(-1.13%) |
Mar 01, 2017 | 1.830 | 1.840 | 1.770 | 1.770 | 21,989 | -0.03(-1.67%) |
Feb 28, 2017 | 1.830 | 1.830 | 1.800 | 1.800 | 9,156 | -0.01(-0.55%) |
Feb 27, 2017 | 1.780 | 1.830 | 1.760 | 1.810 | 36,443 | +0.02(+1.12%) |
Feb 24, 2017 | 1.785 | 1.790 | 1.770 | 1.790 | 12,051 | -0.01(-0.56%) |
Feb 23, 2017 | 1.810 | 1.810 | 1.780 | 1.800 | 23,799 | -0.01(-0.55%) |
Feb 22, 2017 | 1.790 | 1.815 | 1.790 | 1.810 | 12,947 | +0.01(+0.56%) |
Feb 21, 2017 | 1.800 | 1.810 | 1.800 | 1.800 | 31,841 | +0.00(+0.00%) |
Feb 17, 2017 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
Feb 16, 2017 | 1.820 | 1.830 | 1.800 | 1.810 | 25,977 | +0.02(+1.12%) |
Feb 15, 2017 | 1.790 | 1.820 | 1.770 | 1.790 | 68,375 | +0.02(+1.13%) |
Feb 14, 2017 | 1.700 | 1.770 | 1.670 | 1.770 | 116,039 | +0.11(+6.63%) |
Feb 13, 2017 | 1.650 | 1.730 | 1.650 | 1.660 | 55,252 | +0.03(+1.84%) |
Feb 10, 2017 | 1.690 | 1.720 | 1.620 | 1.630 | 45,880 | -0.02(-1.21%) |
Feb 09, 2017 | 1.700 | 1.720 | 1.610 | 1.650 | 192,869 | -0.07(-4.07%) |
Feb 08, 2017 | 1.760 | 1.820 | 1.720 | 1.720 | 39,444 | -0.09(-4.97%) |
Feb 07, 2017 | 1.930 | 1.940 | 1.810 | 1.810 | 30,742 | -0.12(-6.22%) |
Feb 06, 2017 | 1.980 | 1.990 | 1.930 | 1.930 | 13,520 | -0.03(-1.53%) |
Feb 03, 2017 | 2.020 | 2.030 | 1.960 | 1.960 | 20,131 | -0.05(-2.49%) |
Feb 02, 2017 | 2.010 | 2.050 | 1.990 | 2.010 | 38,593 | -0.07(-3.37%) |
Feb 01, 2017 | 2.080 | 2.090 | 2.060 | 2.080 | 2,578 | +0.00(+0.00%) |
Jan 31, 2017 | 2.060 | 2.120 | 2.020 | 2.080 | 37,954 | +0.00(+0.00%) |
Jan 30, 2017 | 2.050 | 2.120 | 2.020 | 2.080 | 38,117 | -0.01(-0.48%) |
Jan 27, 2017 | 2.120 | 2.120 | 2.070 | 2.090 | 14,213 | +0.01(+0.48%) |
Jan 26, 2017 | 2.080 | 2.150 | 2.080 | 2.080 | 10,681 | -0.04(-1.89%) |
Jan 25, 2017 | 2.120 | 2.180 | 2.100 | 2.120 | 96,561 | +0.00(+0.00%) |
Jan 24, 2017 | 2.110 | 2.140 | 2.054 | 2.120 | 70,152 | -0.01(-0.47%) |
Jan 23, 2017 | 2.100 | 2.150 | 2.060 | 2.130 | 32,624 | +0.03(+1.43%) |
Jan 20, 2017 | 2.200 | 2.200 | 2.080 | 2.100 | 49,374 | -0.04(-1.87%) |
Jan 19, 2017 | 2.150 | 2.170 | 2.140 | 2.140 | 19,132 | -0.02(-0.93%) |
Jan 18, 2017 | 2.150 | 2.200 | 2.120 | 2.160 | 91,457 | +0.00(+0.00%) |
Jan 17, 2017 | 2.210 | 2.260 | 2.150 | 2.160 | 13,185 | -0.07(-3.14%) |
Jan 13, 2017 | 2.230 | 2.230 | 2.230 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 2.250 | 2.250 | 2.180 | 2.230 | 230,824 | +0.00(+0.00%) |
Jan 11, 2017 | 2.200 | 2.280 | 2.200 | 2.230 | 84,713 | +0.03(+1.36%) |
Jan 10, 2017 | 2.180 | 2.230 | 2.180 | 2.200 | 97,522 | +0.03(+1.38%) |
Jan 09, 2017 | 2.240 | 2.280 | 2.160 | 2.170 | 111,524 | -0.07(-3.13%) |
Jan 06, 2017 | 2.250 | 2.280 | 2.240 | 2.240 | 19,310 | -0.01(-0.44%) |
Jan 05, 2017 | 2.230 | 2.270 | 2.230 | 2.250 | 56,641 | +0.01(+0.45%) |
Jan 04, 2017 | 2.220 | 2.320 | 2.220 | 2.240 | 27,260 | +0.04(+1.82%) |