Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.580 | 4.000 | 3.544 | 3.880 | 559,422 | +0.26(+7.18%) |
Mar 30, 2017 | 3.450 | 3.610 | 3.420 | 3.620 | 225,138 | +0.20(+5.85%) |
Mar 29, 2017 | 3.390 | 3.550 | 3.310 | 3.420 | 333,360 | +0.11(+3.32%) |
Mar 28, 2017 | 3.090 | 3.390 | 3.090 | 3.310 | 458,900 | +0.23(+7.47%) |
Mar 27, 2017 | 2.960 | 3.140 | 2.880 | 3.080 | 517,832 | +0.13(+4.41%) |
Mar 24, 2017 | 2.830 | 3.060 | 2.808 | 2.950 | 265,388 | +0.14(+4.98%) |
Mar 23, 2017 | 2.810 | 2.880 | 2.773 | 2.810 | 89,515 | +0.02(+0.72%) |
Mar 22, 2017 | 2.900 | 2.910 | 2.750 | 2.790 | 70,911 | -0.13(-4.45%) |
Mar 21, 2017 | 2.900 | 2.980 | 2.810 | 2.920 | 257,686 | +0.05(+1.74%) |
Mar 20, 2017 | 2.920 | 2.920 | 2.750 | 2.870 | 96,545 | -0.04(-1.37%) |
Mar 17, 2017 | 3.010 | 3.010 | 2.800 | 2.910 | 161,315 | -0.08(-2.68%) |
Mar 16, 2017 | 3.050 | 3.060 | 2.980 | 2.990 | 283,414 | -0.05(-1.64%) |
Mar 15, 2017 | 2.910 | 3.080 | 2.860 | 3.040 | 277,810 | +0.13(+4.47%) |
Mar 14, 2017 | 2.780 | 2.960 | 2.769 | 2.910 | 238,087 | +0.13(+4.68%) |
Mar 13, 2017 | 2.660 | 2.900 | 2.660 | 2.780 | 179,255 | +0.09(+3.35%) |
Mar 10, 2017 | 2.560 | 2.750 | 2.530 | 2.690 | 226,870 | +0.09(+3.46%) |
Mar 09, 2017 | 2.630 | 2.700 | 2.510 | 2.600 | 103,787 | -0.02(-0.76%) |
Mar 08, 2017 | 2.660 | 2.720 | 2.585 | 2.620 | 82,888 | -0.02(-0.76%) |
Mar 07, 2017 | 2.700 | 2.720 | 2.560 | 2.640 | 146,965 | -0.08(-2.94%) |
Mar 06, 2017 | 2.920 | 2.940 | 2.715 | 2.720 | 263,000 | -0.22(-7.48%) |
Mar 03, 2017 | 3.130 | 3.180 | 2.910 | 2.940 | 433,692 | -0.14(-4.55%) |
Mar 02, 2017 | 2.880 | 3.100 | 2.870 | 3.080 | 464,210 | +0.21(+7.32%) |
Mar 01, 2017 | 2.890 | 2.910 | 2.830 | 2.870 | 386,773 | +0.04(+1.41%) |
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%) |