Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.500 | 2.920 | 2.500 | 2.830 | 690,669 | +0.27(+10.55%) |
Feb 27, 2017 | 2.490 | 2.570 | 2.460 | 2.560 | 200,602 | +0.05(+1.99%) |
Feb 24, 2017 | 2.490 | 2.560 | 2.400 | 2.510 | 136,448 | +0.02(+0.80%) |
Feb 23, 2017 | 2.480 | 2.580 | 2.438 | 2.490 | 251,280 | +0.01(+0.40%) |
Feb 22, 2017 | 2.400 | 2.630 | 2.390 | 2.480 | 538,301 | +0.12(+5.08%) |
Feb 21, 2017 | 2.220 | 2.390 | 2.208 | 2.360 | 219,103 | +0.12(+5.36%) |
Feb 17, 2017 | 2.240 | 2.240 | 2.240 | 0 | +0.06(+2.75%) | |
Feb 16, 2017 | 2.200 | 2.240 | 2.130 | 2.180 | 50,788 | +0.00(+0.00%) |
Feb 15, 2017 | 2.190 | 2.240 | 2.160 | 2.180 | 71,915 | +0.01(+0.46%) |
Feb 14, 2017 | 2.330 | 2.330 | 2.160 | 2.170 | 116,057 | -0.16(-6.87%) |
Feb 13, 2017 | 2.270 | 2.380 | 2.270 | 2.330 | 162,467 | +0.07(+3.10%) |
Feb 10, 2017 | 2.200 | 2.280 | 2.180 | 2.260 | 127,118 | +0.04(+1.80%) |
Feb 09, 2017 | 2.100 | 2.240 | 2.100 | 2.220 | 111,152 | +0.12(+5.71%) |
Feb 08, 2017 | 2.050 | 2.160 | 2.050 | 2.100 | 80,632 | +0.01(+0.48%) |
Feb 07, 2017 | 2.190 | 2.190 | 2.080 | 2.090 | 80,741 | -0.08(-3.69%) |
Feb 06, 2017 | 2.120 | 2.200 | 2.000 | 2.170 | 205,999 | +0.08(+3.83%) |
Feb 03, 2017 | 2.160 | 2.170 | 2.000 | 2.090 | 177,812 | -0.07(-3.24%) |
Feb 02, 2017 | 2.300 | 2.310 | 2.000 | 2.160 | 262,119 | -0.14(-6.09%) |
Feb 01, 2017 | 2.320 | 2.380 | 2.140 | 2.300 | 314,196 | -0.05(-2.13%) |
Jan 31, 2017 | 2.130 | 2.430 | 2.120 | 2.350 | 814,646 | +0.22(+10.33%) |
Jan 30, 2017 | 2.200 | 2.220 | 1.970 | 2.130 | 688,194 | -0.02(-0.93%) |
Jan 27, 2017 | 1.880 | 2.250 | 1.720 | 2.150 | 2,011,963 | +0.53(+32.72%) |
Jan 26, 2017 | 1.680 | 1.680 | 1.620 | 1.620 | 81,128 | -0.03(-1.82%) |
Jan 25, 2017 | 1.650 | 1.670 | 1.620 | 1.650 | 27,911 | +0.04(+2.44%) |
Jan 24, 2017 | 1.640 | 1.660 | 1.600 | 1.611 | 10,755 | -0.02(-1.18%) |
Jan 23, 2017 | 1.630 | 1.690 | 1.610 | 1.630 | 18,604 | +0.01(+0.62%) |
Jan 20, 2017 | 1.650 | 1.700 | 1.590 | 1.620 | 61,752 | -0.03(-1.82%) |
Jan 19, 2017 | 1.670 | 1.700 | 1.640 | 1.650 | 30,201 | +0.00(+0.00%) |
Jan 18, 2017 | 1.620 | 1.686 | 1.620 | 1.650 | 10,893 | +0.00(+0.00%) |
Jan 17, 2017 | 1.670 | 1.700 | 1.600 | 1.650 | 27,073 | -0.02(-1.20%) |
Jan 13, 2017 | 1.670 | 1.670 | 1.670 | 0 | +0.02(+1.21%) | |
Jan 12, 2017 | 1.600 | 1.750 | 1.600 | 1.650 | 129,135 | +0.11(+7.14%) |
Jan 11, 2017 | 1.570 | 1.570 | 1.528 | 1.540 | 35,366 | -0.01(-0.64%) |
Jan 10, 2017 | 1.570 | 1.580 | 1.500 | 1.550 | 34,364 | +0.01(+0.65%) |
Jan 09, 2017 | 1.650 | 1.670 | 1.527 | 1.540 | 76,708 | -0.11(-6.67%) |
Jan 06, 2017 | 1.531 | 1.650 | 1.480 | 1.650 | 64,670 | +0.09(+5.77%) |
Jan 05, 2017 | 1.620 | 1.640 | 1.500 | 1.560 | 57,069 | -0.06(-3.70%) |
Jan 04, 2017 | 1.650 | 1.700 | 1.460 | 1.620 | 45,753 | -0.06(-3.57%) |
Jan 03, 2017 | 1.740 | 1.740 | 1.600 | 1.680 | 26,544 | -0.02(-1.18%) |
Dec 30, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.690 | 1.700 | 1.675 | 1.700 | 26,384 | +0.01(+0.59%) |
Dec 28, 2016 | 1.850 | 1.850 | 1.650 | 1.690 | 62,243 | -0.14(-7.65%) |
Dec 27, 2016 | 1.830 | 1.840 | 1.780 | 1.830 | 77,547 | +0.00(+0.00%) |
Dec 23, 2016 | 1.830 | 1.830 | 1.830 | 0 | -0.02(-1.08%) | |
Dec 22, 2016 | 1.808 | 1.880 | 1.807 | 1.850 | 36,354 | +0.05(+2.78%) |
Dec 21, 2016 | 1.810 | 1.880 | 1.785 | 1.800 | 30,233 | +0.03(+1.69%) |
Dec 20, 2016 | 1.850 | 1.880 | 1.750 | 1.770 | 60,330 | -0.07(-3.80%) |
Dec 19, 2016 | 1.860 | 1.880 | 1.840 | 1.840 | 30,401 | +0.02(+1.10%) |
Dec 16, 2016 | 1.827 | 1.840 | 1.800 | 1.820 | 71,657 | +0.02(+1.31%) |
Dec 15, 2016 | 1.770 | 1.873 | 1.700 | 1.796 | 93,407 | +0.01(+0.76%) |
Dec 14, 2016 | 1.840 | 1.850 | 1.770 | 1.783 | 110,196 | -0.03(-1.50%) |
Dec 13, 2016 | 1.880 | 1.880 | 1.710 | 1.810 | 154,783 | +0.13(+7.74%) |
Dec 12, 2016 | 1.720 | 1.790 | 1.640 | 1.680 | 66,766 | -0.10(-5.62%) |
Dec 09, 2016 | 1.660 | 1.790 | 1.650 | 1.780 | 66,570 | +0.14(+8.54%) |
Dec 08, 2016 | 1.680 | 1.680 | 1.620 | 1.640 | 70,242 | +0.02(+1.23%) |
Dec 07, 2016 | 1.630 | 1.660 | 1.600 | 1.620 | 39,952 | +0.02(+1.25%) |
Dec 06, 2016 | 1.580 | 1.650 | 1.576 | 1.600 | 22,236 | +0.00(+0.00%) |
Dec 05, 2016 | 1.620 | 1.630 | 1.560 | 1.600 | 70,042 | +0.02(+1.27%) |
Dec 02, 2016 | 1.560 | 1.600 | 1.560 | 1.580 | 37,602 | +0.03(+1.94%) |