Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.720 | 1.740 | 1.571 | 1.600 | 434,633 | -0.11(-6.43%) |
Feb 27, 2017 | 1.750 | 1.760 | 1.690 | 1.710 | 203,289 | -0.02(-1.16%) |
Feb 24, 2017 | 1.720 | 1.740 | 1.670 | 1.730 | 236,868 | +0.02(+1.17%) |
Feb 23, 2017 | 1.720 | 1.750 | 1.650 | 1.710 | 266,935 | +0.02(+1.18%) |
Feb 22, 2017 | 1.770 | 1.770 | 1.680 | 1.690 | 394,607 | -0.06(-3.70%) |
Feb 21, 2017 | 1.800 | 1.840 | 1.690 | 1.755 | 743,682 | -0.07(-3.57%) |
Feb 17, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
Feb 16, 2017 | 1.830 | 1.875 | 1.760 | 1.780 | 461,817 | -0.01(-0.56%) |
Feb 15, 2017 | 1.920 | 1.920 | 1.780 | 1.790 | 762,444 | -0.10(-5.29%) |
Feb 14, 2017 | 1.630 | 1.940 | 1.620 | 1.890 | 1,720,448 | +0.28(+17.39%) |
Feb 13, 2017 | 1.680 | 1.735 | 1.600 | 1.610 | 339,739 | -0.06(-3.59%) |
Feb 10, 2017 | 1.730 | 1.733 | 1.630 | 1.670 | 313,643 | -0.04(-2.34%) |
Feb 09, 2017 | 1.700 | 1.770 | 1.670 | 1.710 | 404,428 | +0.04(+2.40%) |
Feb 08, 2017 | 1.770 | 1.770 | 1.650 | 1.670 | 591,248 | -0.11(-6.18%) |
Feb 07, 2017 | 1.710 | 1.830 | 1.610 | 1.780 | 1,347,338 | +0.22(+14.10%) |
Feb 06, 2017 | 1.740 | 1.740 | 1.550 | 1.560 | 651,051 | -0.15(-8.77%) |
Feb 03, 2017 | 1.530 | 1.740 | 1.520 | 1.710 | 1,335,558 | +0.20(+13.25%) |
Feb 02, 2017 | 1.370 | 1.540 | 1.350 | 1.510 | 459,726 | +0.12(+8.63%) |
Feb 01, 2017 | 1.350 | 1.390 | 1.330 | 1.390 | 132,130 | +0.04(+2.96%) |
Jan 31, 2017 | 1.370 | 1.400 | 1.350 | 1.350 | 267,573 | -0.05(-3.57%) |
Jan 30, 2017 | 1.460 | 1.460 | 1.370 | 1.400 | 323,145 | -0.05(-3.45%) |
Jan 27, 2017 | 1.500 | 1.500 | 1.420 | 1.450 | 628,319 | -0.03(-2.03%) |
Jan 26, 2017 | 1.270 | 1.500 | 1.270 | 1.480 | 1,461,549 | +0.22(+17.46%) |
Jan 25, 2017 | 1.180 | 1.260 | 1.160 | 1.260 | 227,972 | +0.10(+8.62%) |
Jan 24, 2017 | 1.240 | 1.240 | 1.150 | 1.160 | 549,985 | -0.07(-5.69%) |
Jan 23, 2017 | 1.220 | 1.240 | 1.219 | 1.230 | 136,033 | +0.01(+0.82%) |
Jan 20, 2017 | 1.280 | 1.280 | 1.210 | 1.220 | 188,351 | -0.04(-3.17%) |
Jan 19, 2017 | 1.300 | 1.314 | 1.250 | 1.260 | 160,472 | -0.03(-2.33%) |
Jan 18, 2017 | 1.330 | 1.340 | 1.280 | 1.290 | 271,481 | -0.02(-1.53%) |
Jan 17, 2017 | 1.310 | 1.360 | 1.300 | 1.310 | 197,135 | +0.00(+0.00%) |
Jan 13, 2017 | 1.310 | 1.310 | 1.310 | 0 | -0.05(-3.68%) | |
Jan 12, 2017 | 1.410 | 1.420 | 1.330 | 1.360 | 280,136 | -0.06(-4.23%) |
Jan 11, 2017 | 1.270 | 1.450 | 1.250 | 1.420 | 761,013 | +0.14(+10.94%) |
Jan 10, 2017 | 1.290 | 1.320 | 1.260 | 1.280 | 302,730 | -0.02(-1.54%) |
Jan 09, 2017 | 1.290 | 1.320 | 1.250 | 1.300 | 368,782 | +0.00(+0.00%) |
Jan 06, 2017 | 1.390 | 1.390 | 1.280 | 1.300 | 476,120 | -0.10(-7.14%) |
Jan 05, 2017 | 1.390 | 1.450 | 1.370 | 1.400 | 451,410 | +0.03(+2.19%) |
Jan 04, 2017 | 1.310 | 1.410 | 1.310 | 1.370 | 660,389 | +0.08(+6.20%) |
Jan 03, 2017 | 1.280 | 1.320 | 1.250 | 1.290 | 301,443 | +0.03(+2.38%) |
Dec 30, 2016 | 1.260 | 1.260 | 1.260 | 0 | +0.05(+4.13%) | |
Dec 29, 2016 | 1.300 | 1.400 | 1.210 | 1.210 | 676,000 | -0.11(-8.33%) |
Dec 28, 2016 | 1.450 | 1.530 | 1.320 | 1.320 | 852,982 | -0.11(-7.69%) |
Dec 27, 2016 | 1.240 | 1.600 | 1.240 | 1.430 | 1,997,686 | +0.19(+15.32%) |
Dec 23, 2016 | 1.240 | 1.240 | 1.240 | 0 | +0.04(+3.33%) | |
Dec 22, 2016 | 1.150 | 1.230 | 1.150 | 1.200 | 557,350 | +0.06(+5.26%) |
Dec 21, 2016 | 1.160 | 1.180 | 1.090 | 1.140 | 512,304 | -0.02(-1.30%) |
Dec 20, 2016 | 1.230 | 1.230 | 1.130 | 1.155 | 435,631 | -0.06(-5.33%) |
Dec 19, 2016 | 1.210 | 1.250 | 1.200 | 1.220 | 371,641 | +0.01(+0.83%) |
Dec 16, 2016 | 1.210 | 1.300 | 1.180 | 1.210 | 1,211,200 | +0.00(+0.00%) |
Dec 15, 2016 | 1.060 | 1.250 | 1.050 | 1.210 | 1,872,837 | +0.20(+19.80%) |
Dec 14, 2016 | 1.020 | 1.040 | 1.010 | 1.010 | 417,645 | -0.01(-0.98%) |
Dec 13, 2016 | 1.060 | 1.060 | 1.010 | 1.020 | 783,519 | -0.03(-2.86%) |
Dec 12, 2016 | 1.070 | 1.070 | 1.040 | 1.050 | 1,087,073 | +0.00(+0.00%) |
Dec 09, 2016 | 1.050 | 1.070 | 1.030 | 1.050 | 3,751,586 | -0.28(-21.05%) |
Dec 08, 2016 | 1.410 | 1.440 | 1.330 | 1.330 | 428,189 | -0.07(-5.00%) |
Dec 07, 2016 | 1.430 | 1.480 | 1.390 | 1.400 | 269,759 | -0.03(-2.10%) |
Dec 06, 2016 | 1.630 | 1.650 | 1.430 | 1.430 | 621,871 | -0.18(-11.18%) |
Dec 05, 2016 | 1.630 | 1.670 | 1.580 | 1.610 | 113,480 | +0.00(+0.00%) |
Dec 02, 2016 | 1.590 | 1.710 | 1.580 | 1.610 | 217,176 | +0.05(+3.21%) |