Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.660 | 1.660 | 1.480 | 1.600 | 631,328 | -0.03(-1.84%) |
Apr 27, 2017 | 1.610 | 1.640 | 1.550 | 1.630 | 940,524 | +0.09(+5.84%) |
Apr 26, 2017 | 1.470 | 1.580 | 1.460 | 1.540 | 386,558 | +0.04(+2.67%) |
Apr 25, 2017 | 1.530 | 1.420 | 1.500 | 377,046 | +0.08(+5.63%) | |
Apr 24, 2017 | 1.660 | 1.660 | 1.330 | 1.420 | 980,672 | -0.12(-7.79%) |
Apr 21, 2017 | 1.780 | 1.780 | 1.500 | 1.540 | 1,969,398 | -0.32(-17.20%) |
Apr 20, 2017 | 1.850 | 1.900 | 1.810 | 1.860 | 757,776 | +0.05(+2.76%) |
Apr 19, 2017 | 1.780 | 1.920 | 1.760 | 1.810 | 974,383 | +0.06(+3.43%) |
Apr 18, 2017 | 1.780 | 1.790 | 1.720 | 1.750 | 221,991 | -0.02(-1.13%) |
Apr 17, 2017 | 1.800 | 1.800 | 1.720 | 1.770 | 156,059 | +0.00(+0.00%) |
Apr 13, 2017 | 1.740 | 1.860 | 1.720 | 1.770 | 597,055 | +0.06(+3.51%) |
Apr 12, 2017 | 1.640 | 1.770 | 1.620 | 1.710 | 374,890 | +0.09(+5.56%) |
Apr 11, 2017 | 1.650 | 1.660 | 1.600 | 1.620 | 301,897 | -0.03(-1.82%) |
Apr 10, 2017 | 1.690 | 1.700 | 1.650 | 1.650 | 210,824 | -0.04(-2.37%) |
Apr 07, 2017 | 1.710 | 1.710 | 1.610 | 1.690 | 325,954 | +0.00(+0.00%) |
Apr 06, 2017 | 1.690 | 1.750 | 1.650 | 1.690 | 311,018 | +0.01(+0.60%) |
Apr 05, 2017 | 1.810 | 1.820 | 1.630 | 1.680 | 798,350 | -0.10(-5.62%) |
Apr 04, 2017 | 1.790 | 1.790 | 1.680 | 1.780 | 621,600 | +0.03(+1.71%) |
Apr 03, 2017 | 1.870 | 1.870 | 1.730 | 1.750 | 341,863 | -0.11(-5.91%) |
Mar 31, 2017 | 1.940 | 1.940 | 1.840 | 1.860 | 553,923 | -0.07(-3.63%) |
Mar 30, 2017 | 1.890 | 1.960 | 1.800 | 1.930 | 727,698 | +0.07(+3.76%) |
Mar 29, 2017 | 1.950 | 1.970 | 1.800 | 1.860 | 718,681 | -0.07(-3.63%) |
Mar 28, 2017 | 1.990 | 1.990 | 1.750 | 1.930 | 1,816,155 | +0.08(+4.32%) |
Mar 27, 2017 | 1.580 | 1.900 | 1.530 | 1.850 | 2,349,782 | +0.25(+15.62%) |
Mar 24, 2017 | 1.610 | 1.710 | 1.590 | 1.600 | 885,508 | -0.02(-1.23%) |
Mar 23, 2017 | 1.730 | 1.740 | 1.570 | 1.620 | 1,219,944 | -0.08(-4.71%) |
Mar 22, 2017 | 1.750 | 2.000 | 1.500 | 1.700 | 3,485,107 | -0.05(-2.86%) |
Mar 21, 2017 | 2.250 | 2.260 | 1.740 | 1.750 | 4,381,615 | -0.46(-20.81%) |
Mar 20, 2017 | 2.200 | 2.510 | 2.050 | 2.210 | 11,308,990 | -3.23(-59.38%) |
Mar 17, 2017 | 5.480 | 5.600 | 5.260 | 5.440 | 568,983 | -0.12(-2.16%) |
Mar 16, 2017 | 5.800 | 5.800 | 5.460 | 5.560 | 232,901 | -0.16(-2.80%) |
Mar 15, 2017 | 5.600 | 5.970 | 5.507 | 5.720 | 511,199 | +0.22(+4.00%) |
Mar 14, 2017 | 5.940 | 6.000 | 5.480 | 5.500 | 501,703 | -0.43(-7.25%) |
Mar 13, 2017 | 6.080 | 6.100 | 5.620 | 5.930 | 684,118 | -0.12(-1.98%) |
Mar 10, 2017 | 5.430 | 6.180 | 5.390 | 6.050 | 1,877,465 | +0.66(+12.24%) |
Mar 09, 2017 | 5.480 | 5.940 | 5.360 | 5.390 | 1,356,442 | -0.09(-1.64%) |
Mar 08, 2017 | 5.180 | 5.540 | 5.060 | 5.480 | 761,834 | +0.54(+10.93%) |
Mar 07, 2017 | 4.880 | 5.070 | 4.780 | 4.940 | 378,184 | +0.08(+1.65%) |
Mar 06, 2017 | 4.750 | 4.900 | 4.750 | 4.860 | 300,346 | +0.11(+2.32%) |
Mar 03, 2017 | 4.820 | 4.910 | 4.700 | 4.750 | 170,934 | -0.01(-0.21%) |
Mar 02, 2017 | 4.660 | 4.890 | 4.650 | 4.760 | 198,233 | +0.08(+1.71%) |
Mar 01, 2017 | 4.770 | 5.030 | 4.670 | 4.680 | 335,708 | -0.01(-0.21%) |
Feb 28, 2017 | 4.950 | 5.020 | 4.630 | 4.690 | 533,540 | -0.28(-5.63%) |
Feb 27, 2017 | 4.640 | 5.050 | 4.590 | 4.970 | 679,476 | +0.35(+7.58%) |
Feb 24, 2017 | 4.700 | 4.750 | 4.450 | 4.620 | 275,085 | -0.09(-1.91%) |
Feb 23, 2017 | 4.890 | 4.900 | 4.590 | 4.710 | 280,864 | -0.18(-3.68%) |
Feb 22, 2017 | 5.310 | 5.310 | 4.800 | 4.890 | 916,882 | -0.20(-3.93%) |
Feb 21, 2017 | 5.040 | 5.280 | 5.040 | 5.090 | 359,946 | +0.18(+3.67%) |
Feb 17, 2017 | 4.910 | 4.910 | 4.910 | 0 | -0.16(-3.16%) | |
Feb 16, 2017 | 5.000 | 5.150 | 4.920 | 5.070 | 378,454 | +0.14(+2.84%) |
Feb 15, 2017 | 4.800 | 5.033 | 4.800 | 4.930 | 191,325 | +0.13(+2.71%) |
Feb 14, 2017 | 4.920 | 4.920 | 4.750 | 4.800 | 210,299 | -0.09(-1.84%) |
Feb 13, 2017 | 4.890 | 5.020 | 4.800 | 4.890 | 315,972 | +0.06(+1.24%) |
Feb 10, 2017 | 4.830 | 4.910 | 4.766 | 4.830 | 109,477 | +0.04(+0.84%) |
Feb 09, 2017 | 4.820 | 4.990 | 4.750 | 4.790 | 131,073 | -0.05(-1.03%) |
Feb 08, 2017 | 4.840 | 4.980 | 4.790 | 4.840 | 161,047 | -0.04(-0.82%) |
Feb 07, 2017 | 4.910 | 4.950 | 4.850 | 4.880 | 227,730 | -0.04(-0.81%) |
Feb 06, 2017 | 4.970 | 5.050 | 4.900 | 4.920 | 467,184 | -0.03(-0.61%) |
Feb 03, 2017 | 4.760 | 4.980 | 4.700 | 4.950 | 125,615 | +0.20(+4.21%) |
Feb 02, 2017 | 4.840 | 4.940 | 4.620 | 4.750 | 229,558 | -0.11(-2.26%) |