Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.300 | 2.340 | 2.201 | 2.300 | 55,514 | -0.03(-1.29%) |
Mar 30, 2017 | 2.320 | 2.380 | 2.317 | 2.330 | 70,620 | -0.02(-0.85%) |
Mar 29, 2017 | 2.350 | 2.380 | 2.250 | 2.350 | 70,341 | +0.04(+1.73%) |
Mar 28, 2017 | 2.350 | 2.600 | 2.201 | 2.310 | 118,640 | -0.02(-0.86%) |
Mar 27, 2017 | 2.350 | 2.450 | 2.300 | 2.330 | 223,951 | +0.09(+4.02%) |
Mar 24, 2017 | 2.150 | 2.376 | 2.120 | 2.240 | 161,227 | +0.11(+5.16%) |
Mar 23, 2017 | 1.950 | 2.150 | 1.949 | 2.130 | 100,979 | +0.18(+9.23%) |
Mar 22, 2017 | 2.000 | 2.000 | 1.900 | 1.950 | 50,388 | -0.05(-2.50%) |
Mar 21, 2017 | 1.910 | 2.130 | 1.890 | 2.000 | 72,269 | +0.09(+4.71%) |
Mar 20, 2017 | 1.830 | 1.910 | 1.760 | 1.910 | 163,093 | +0.09(+4.95%) |
Mar 17, 2017 | 1.790 | 1.840 | 1.740 | 1.820 | 143,653 | +0.07(+4.00%) |
Mar 16, 2017 | 1.810 | 1.850 | 1.740 | 1.750 | 172,152 | -0.03(-1.69%) |
Mar 15, 2017 | 1.800 | 1.840 | 1.780 | 1.780 | 52,618 | +0.01(+0.56%) |
Mar 14, 2017 | 1.850 | 1.880 | 1.770 | 1.770 | 65,133 | -0.05(-2.75%) |
Mar 13, 2017 | 1.850 | 1.870 | 1.810 | 1.820 | 51,242 | +0.01(+0.55%) |
Mar 10, 2017 | 1.730 | 1.860 | 1.730 | 1.810 | 104,873 | +0.06(+3.43%) |
Mar 09, 2017 | 1.820 | 1.820 | 1.750 | 1.750 | 36,573 | -0.03(-1.69%) |
Mar 08, 2017 | 1.750 | 1.790 | 1.730 | 1.780 | 155,001 | +0.03(+1.71%) |
Mar 07, 2017 | 1.780 | 1.790 | 1.739 | 1.750 | 117,247 | -0.01(-0.57%) |
Mar 06, 2017 | 1.750 | 1.810 | 1.750 | 1.760 | 26,810 | -0.02(-1.12%) |
Mar 03, 2017 | 1.800 | 1.840 | 1.780 | 1.780 | 35,085 | -0.04(-2.20%) |
Mar 02, 2017 | 1.800 | 1.850 | 1.800 | 1.820 | 26,655 | +0.01(+0.55%) |
Mar 01, 2017 | 1.750 | 1.840 | 1.750 | 1.810 | 34,819 | +0.01(+0.56%) |
Feb 28, 2017 | 1.800 | 1.860 | 1.740 | 1.800 | 103,463 | -0.01(-0.55%) |
Feb 27, 2017 | 1.950 | 1.950 | 1.799 | 1.810 | 116,239 | +0.06(+3.43%) |
Feb 24, 2017 | 1.770 | 1.830 | 1.750 | 1.750 | 40,561 | -0.02(-1.13%) |
Feb 23, 2017 | 1.812 | 1.812 | 1.750 | 1.770 | 61,991 | +0.02(+1.14%) |
Feb 22, 2017 | 1.740 | 1.780 | 1.730 | 1.750 | 35,439 | +0.00(+0.00%) |
Feb 21, 2017 | 1.780 | 1.780 | 1.700 | 1.750 | 70,720 | -0.03(-1.69%) |
Feb 17, 2017 | 1.780 | 1.780 | 1.780 | 0 | +0.04(+2.30%) | |
Feb 16, 2017 | 1.768 | 1.768 | 1.677 | 1.740 | 44,500 | +0.03(+1.75%) |
Feb 15, 2017 | 1.720 | 1.780 | 1.680 | 1.710 | 60,120 | -0.05(-2.84%) |
Feb 14, 2017 | 1.779 | 1.790 | 1.750 | 1.760 | 18,589 | -0.02(-1.12%) |
Feb 13, 2017 | 1.765 | 1.820 | 1.750 | 1.780 | 29,540 | -0.02(-1.11%) |
Feb 10, 2017 | 1.740 | 1.815 | 1.710 | 1.800 | 27,305 | +0.05(+2.86%) |
Feb 09, 2017 | 1.710 | 1.890 | 1.710 | 1.750 | 237,349 | +0.04(+2.34%) |
Feb 08, 2017 | 1.640 | 1.720 | 1.628 | 1.710 | 21,831 | +0.05(+3.01%) |
Feb 07, 2017 | 1.710 | 1.780 | 1.580 | 1.660 | 154,853 | -0.05(-2.92%) |
Feb 06, 2017 | 1.630 | 1.750 | 1.630 | 1.710 | 19,777 | +0.09(+5.56%) |
Feb 03, 2017 | 1.620 | 1.700 | 1.620 | 1.620 | 75,957 | +0.02(+1.25%) |
Feb 02, 2017 | 1.520 | 1.615 | 1.520 | 1.600 | 128,961 | +0.09(+5.96%) |
Feb 01, 2017 | 1.490 | 1.530 | 1.450 | 1.510 | 20,518 | +0.00(+0.00%) |
Jan 31, 2017 | 1.480 | 1.550 | 1.480 | 1.510 | 28,168 | +0.01(+0.67%) |
Jan 30, 2017 | 1.500 | 1.510 | 1.490 | 1.500 | 8,901 | +0.00(+0.00%) |
Jan 27, 2017 | 1.522 | 1.550 | 1.490 | 1.500 | 27,006 | -0.01(-0.66%) |
Jan 26, 2017 | 1.510 | 1.520 | 1.510 | 1.510 | 12,093 | -0.03(-1.95%) |
Jan 25, 2017 | 1.550 | 1.550 | 1.508 | 1.540 | 11,979 | +0.03(+1.99%) |
Jan 24, 2017 | 1.500 | 1.530 | 1.500 | 1.510 | 11,679 | +0.00(+0.00%) |
Jan 23, 2017 | 1.540 | 1.550 | 1.500 | 1.510 | 30,264 | -0.06(-3.82%) |
Jan 20, 2017 | 1.600 | 1.610 | 1.530 | 1.570 | 18,917 | +0.01(+0.43%) |
Jan 19, 2017 | 1.600 | 1.620 | 1.550 | 1.563 | 19,744 | -0.04(-2.29%) |
Jan 18, 2017 | 1.566 | 1.600 | 1.550 | 1.600 | 39,956 | -0.01(-0.62%) |
Jan 17, 2017 | 1.590 | 1.610 | 1.460 | 1.610 | 69,636 | +0.06(+3.87%) |
Jan 13, 2017 | 1.550 | 1.550 | 1.550 | 0 | -0.07(-4.32%) | |
Jan 12, 2017 | 1.600 | 1.650 | 1.590 | 1.620 | 11,065 | +0.01(+0.62%) |
Jan 11, 2017 | 1.580 | 1.640 | 1.540 | 1.610 | 42,741 | +0.06(+3.87%) |
Jan 10, 2017 | 1.560 | 1.630 | 1.540 | 1.550 | 21,664 | -0.04(-2.52%) |
Jan 09, 2017 | 1.640 | 1.649 | 1.570 | 1.590 | 44,742 | -0.02(-1.24%) |
Jan 06, 2017 | 1.410 | 1.660 | 1.410 | 1.610 | 34,723 | +0.20(+14.18%) |
Jan 05, 2017 | 1.400 | 1.420 | 1.380 | 1.410 | 7,402 | +0.02(+1.44%) |
Jan 04, 2017 | 1.400 | 1.420 | 1.320 | 1.390 | 42,547 | -0.01(-0.71%) |