Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.869 | 1.869 | 1.747 | 1.788 | 88,301 | -0.08(-4.35%) |
Feb 27, 2017 | 1.909 | 1.909 | 1.828 | 1.869 | 28,573 | -0.04(-2.13%) |
Feb 24, 2017 | 1.869 | 1.909 | 1.861 | 1.909 | 31,601 | +0.00(+0.00%) |
Feb 23, 2017 | 1.909 | 1.909 | 1.869 | 1.909 | 4,537 | -0.04(-2.08%) |
Feb 22, 2017 | 1.909 | 1.950 | 1.869 | 1.950 | 15,877 | +0.04(+2.13%) |
Feb 21, 2017 | 1.909 | 1.909 | 1.865 | 1.909 | 6,946 | +0.00(+0.00%) |
Feb 17, 2017 | 1.909 | 1.909 | 1.909 | 0 | +0.08(+4.44%) | |
Feb 16, 2017 | 1.828 | 1.828 | 1.828 | 1.828 | 648 | +0.00(+0.00%) |
Feb 15, 2017 | 1.828 | 1.869 | 1.808 | 1.828 | 67,880 | +0.00(+0.00%) |
Feb 14, 2017 | 1.828 | 1.828 | 1.828 | 1.828 | 456 | +0.00(+0.00%) |
Feb 13, 2017 | 1.828 | 1.869 | 1.828 | 1.828 | 46,272 | +0.00(+0.00%) |
Feb 10, 2017 | 1.828 | 1.869 | 1.828 | 1.828 | 64,856 | -0.04(-2.17%) |
Feb 08, 2017 | 1.869 | 99 | +0.00(+0.00%) | |||
Feb 07, 2017 | 1.869 | 1.869 | 1.869 | 1.869 | 2,839 | +0.00(+0.00%) |
Feb 06, 2017 | 1.869 | 1.869 | 1.828 | 1.869 | 1,140 | -0.00(-0.01%) |
Feb 03, 2017 | 1.828 | 1.869 | 1.828 | 1.869 | 395 | +0.00(+0.01%) |
Feb 02, 2017 | 1.950 | 1.950 | 1.747 | 1.869 | 184,103 | -0.04(-2.13%) |
Feb 01, 2017 | 1.828 | 1.909 | 1.747 | 1.909 | 122,494 | +0.08(+4.44%) |
Jan 31, 2017 | 1.950 | 1.950 | 1.828 | 1.828 | 7,946 | -0.08(-4.26%) |
Jan 30, 2017 | 1.909 | 1.950 | 1.909 | 1.909 | 8,313 | +0.08(+4.44%) |
Jan 27, 2017 | 1.909 | 1.909 | 1.828 | 1.828 | 1,710 | -0.04(-2.17%) |
Jan 26, 2017 | 1.869 | 1.869 | 1.828 | 1.869 | 9,831 | -0.08(-4.17%) |
Jan 25, 2017 | 1.909 | 1.950 | 1.909 | 1.950 | 1,373 | +0.00(+0.00%) |
Jan 24, 2017 | 1.909 | 1.950 | 1.889 | 1.950 | 10,696 | +0.08(+4.35%) |
Jan 23, 2017 | 1.950 | 1.991 | 1.869 | 1.869 | 743 | -0.08(-4.17%) |
Jan 20, 2017 | 1.909 | 1.950 | 1.869 | 1.950 | 18,838 | +0.04(+2.13%) |
Jan 19, 2017 | 1.869 | 1.909 | 1.828 | 1.909 | 12,040 | +0.00(+0.00%) |
Jan 18, 2017 | 1.869 | 1.909 | 1.869 | 1.909 | 6,788 | +0.00(+0.00%) |
Jan 17, 2017 | 1.950 | 1.950 | 1.869 | 1.909 | 11,343 | -0.04(-2.08%) |
Jan 13, 2017 | 1.950 | 1.950 | 1.950 | 0 | +0.04(+2.13%) | |
Jan 12, 2017 | 1.950 | 1.950 | 1.869 | 1.909 | 8,330 | -0.04(-2.08%) |
Jan 11, 2017 | 1.909 | 1.950 | 1.898 | 1.950 | 20,446 | +0.08(+4.35%) |
Jan 10, 2017 | 1.909 | 1.909 | 1.869 | 1.869 | 4,212 | -0.04(-2.13%) |
Jan 09, 2017 | 1.909 | 1.909 | 1.869 | 1.909 | 36,529 | +0.04(+2.17%) |
Jan 06, 2017 | 1.909 | 1.909 | 1.869 | 1.869 | 15,423 | -0.03(-1.71%) |
Jan 05, 2017 | 1.869 | 1.901 | 1.869 | 1.901 | 1,500 | +0.03(+1.74%) |
Jan 04, 2017 | 1.842 | 1.909 | 1.842 | 1.869 | 1,911 | +0.02(+1.11%) |
Jan 03, 2017 | 1.869 | 1.869 | 1.828 | 1.848 | 13,960 | -0.02(-1.10%) |
Dec 30, 2016 | 1.869 | 1.869 | 1.869 | 0 | +0.04(+2.22%) | |
Dec 29, 2016 | 1.869 | 1.909 | 1.828 | 1.828 | 10,336 | -0.08(-4.26%) |
Dec 28, 2016 | 1.869 | 1.909 | 1.828 | 1.909 | 2,958 | +0.00(+0.00%) |
Dec 27, 2016 | 1.869 | 1.909 | 1.869 | 1.909 | 1,069 | +0.04(+2.17%) |
Dec 23, 2016 | 1.869 | 1.869 | 1.869 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 1.869 | 1.869 | 1.869 | 1.869 | 662 | +0.00(+0.00%) |
Dec 21, 2016 | 1.869 | 1.875 | 1.869 | 1.869 | 1,309 | +0.00(+0.00%) |
Dec 20, 2016 | 1.909 | 1.909 | 1.869 | 1.869 | 33,689 | -0.04(-2.13%) |
Dec 19, 2016 | 1.950 | 1.950 | 1.828 | 1.909 | 6,465 | +0.00(+0.00%) |
Dec 16, 2016 | 1.869 | 1.909 | 1.869 | 1.909 | 1,062 | +0.04(+2.17%) |
Dec 15, 2016 | 1.905 | 1.909 | 1.869 | 1.869 | 10,744 | -0.04(-2.13%) |
Dec 14, 2016 | 1.869 | 1.909 | 1.869 | 1.909 | 15,069 | +0.04(+2.17%) |
Dec 13, 2016 | 1.828 | 1.869 | 1.828 | 1.869 | 3,487 | +0.04(+2.22%) |
Dec 12, 2016 | 1.869 | 1.869 | 1.824 | 1.828 | 10,479 | -0.04(-2.17%) |
Dec 09, 2016 | 1.788 | 1.869 | 1.760 | 1.869 | 12,960 | +0.12(+6.98%) |
Dec 08, 2016 | 1.821 | 1.869 | 1.747 | 1.747 | 125,072 | -0.04(-2.27%) |
Dec 07, 2016 | 1.869 | 1.869 | 1.747 | 1.788 | 199,872 | -0.04(-2.22%) |
Dec 06, 2016 | 1.788 | 1.909 | 1.788 | 1.828 | 7,520 | +0.00(+0.00%) |
Dec 05, 2016 | 1.869 | 1.869 | 1.788 | 1.828 | 31,436 | -0.04(-2.17%) |
Dec 02, 2016 | 1.869 | 1.869 | 1.788 | 1.869 | 162,815 | +0.00(+0.00%) |