Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.920 | 1.980 | 1.910 | 1.952 | 22,100 | -0.03(-1.43%) |
Feb 27, 2017 | 2.240 | 2.240 | 1.966 | 1.980 | 23,545 | -0.29(-12.78%) |
Feb 24, 2017 | 2.240 | 2.270 | 2.240 | 2.270 | 16,000 | -0.00(-0.13%) |
Feb 23, 2017 | 2.325 | 2.330 | 2.273 | 2.273 | 28,807 | -0.00(-0.19%) |
Feb 22, 2017 | 2.230 | 2.277 | 2.230 | 2.277 | 41,959 | +0.03(+1.29%) |
Feb 21, 2017 | 2.280 | 2.300 | 2.248 | 2.248 | 24,495 | -0.06(-2.41%) |
Feb 17, 2017 | 2.304 | 2.304 | 2.304 | 0 | -0.02(-0.69%) | |
Feb 16, 2017 | 2.279 | 2.370 | 2.279 | 2.320 | 20,152 | +0.07(+3.01%) |
Feb 15, 2017 | 2.220 | 2.252 | 2.220 | 2.252 | 5,700 | +0.01(+0.54%) |
Feb 14, 2017 | 2.244 | 2.249 | 2.240 | 2.240 | 1,820 | -0.06(-2.74%) |
Feb 13, 2017 | 2.230 | 2.303 | 2.230 | 2.303 | 58,923 | -0.00(-0.16%) |
Feb 10, 2017 | 2.210 | 2.307 | 2.210 | 2.307 | 625 | +0.07(+2.99%) |
Feb 09, 2017 | 2.250 | 2.276 | 2.220 | 2.240 | 27,359 | -0.04(-1.75%) |
Feb 08, 2017 | 2.200 | 2.328 | 2.200 | 2.280 | 120,755 | +0.08(+3.64%) |
Feb 07, 2017 | 2.090 | 2.214 | 2.030 | 2.200 | 108,476 | +0.04(+1.85%) |
Feb 06, 2017 | 2.140 | 2.160 | 2.030 | 2.160 | 26,120 | +0.13(+6.32%) |
Feb 03, 2017 | 2.000 | 2.060 | 1.995 | 2.032 | 14,299 | -0.03(-1.38%) |
Feb 02, 2017 | 1.970 | 2.060 | 1.970 | 2.060 | 6,930 | +0.20(+10.75%) |
Feb 01, 2017 | 1.860 | 1.860 | 1.860 | 1.860 | 125 | -0.02(-1.06%) |
Jan 31, 2017 | 1.887 | 1.930 | 1.879 | 1.880 | 64,482 | +0.04(+2.12%) |
Jan 30, 2017 | 1.860 | 1.873 | 1.841 | 1.841 | 17,895 | +0.04(+2.28%) |
Jan 27, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 400 | +0.02(+1.12%) |
Jan 26, 2017 | 1.780 | 1.807 | 1.780 | 1.780 | 45,620 | -0.03(-1.74%) |
Jan 25, 2017 | 1.790 | 1.812 | 1.790 | 1.812 | 5,500 | -0.06(-3.13%) |
Jan 24, 2017 | 1.850 | 1.870 | 1.850 | 1.870 | 94,750 | +0.02(+1.15%) |
Jan 23, 2017 | 1.800 | 1.860 | 1.800 | 1.849 | 94,896 | -0.01(-0.66%) |
Jan 20, 2017 | 1.804 | 1.861 | 1.800 | 1.861 | 7,600 | +0.05(+2.82%) |
Jan 19, 2017 | 1.860 | 1.860 | 1.810 | 1.810 | 11,020 | -0.06(-3.21%) |
Jan 18, 2017 | 1.900 | 1.910 | 1.870 | 1.870 | 5,635 | -0.03(-1.58%) |
Jan 17, 2017 | 1.900 | 1.921 | 1.900 | 1.900 | 37,800 | +0.07(+3.67%) |
Jan 13, 2017 | 1.833 | 1.833 | 1.833 | 0 | +0.00(+0.15%) | |
Jan 12, 2017 | 1.870 | 1.870 | 1.830 | 1.830 | 13,500 | -0.01(-0.59%) |
Jan 11, 2017 | 1.810 | 1.850 | 1.760 | 1.841 | 13,990 | -0.01(-0.37%) |
Jan 10, 2017 | 1.888 | 1.900 | 1.848 | 1.848 | 3,180 | -0.04(-2.24%) |
Jan 09, 2017 | 1.815 | 1.891 | 1.815 | 1.890 | 12,511 | +0.10(+5.59%) |
Jan 06, 2017 | 1.838 | 1.870 | 1.786 | 1.790 | 53,267 | -0.08(-4.28%) |
Jan 05, 2017 | 1.799 | 1.910 | 1.799 | 1.870 | 65,913 | +0.11(+6.25%) |
Jan 04, 2017 | 1.770 | 1.770 | 1.730 | 1.760 | 29,834 | +0.02(+1.44%) |
Jan 03, 2017 | 1.740 | 1.750 | 1.730 | 1.735 | 143,774 | +0.06(+3.27%) |
Dec 30, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.02(+1.20%) | |
Dec 29, 2016 | 1.560 | 1.663 | 1.560 | 1.660 | 28,075 | +0.09(+5.73%) |
Dec 28, 2016 | 1.480 | 1.580 | 1.478 | 1.570 | 50,603 | +0.08(+5.37%) |
Dec 27, 2016 | 1.390 | 1.560 | 1.390 | 1.490 | 38,678 | +0.02(+1.12%) |
Dec 23, 2016 | 1.474 | 1.474 | 1.474 | 0 | +0.03(+2.33%) | |
Dec 22, 2016 | 1.420 | 1.440 | 1.410 | 1.440 | 24,065 | -0.02(-1.32%) |
Dec 21, 2016 | 1.409 | 1.459 | 1.409 | 1.459 | 94,000 | +0.07(+5.37%) |
Dec 20, 2016 | 1.390 | 1.390 | 1.340 | 1.385 | 50,900 | +0.01(+0.54%) |
Dec 19, 2016 | 1.390 | 1.425 | 1.372 | 1.377 | 56,220 | -0.00(-0.35%) |
Dec 16, 2016 | 1.450 | 1.460 | 1.310 | 1.382 | 73,000 | +0.00(+0.17%) |
Dec 15, 2016 | 1.370 | 1.420 | 1.350 | 1.380 | 102,260 | -0.02(-1.43%) |
Dec 14, 2016 | 1.520 | 1.563 | 1.400 | 1.400 | 175,748 | -0.10(-6.66%) |
Dec 13, 2016 | 1.520 | 1.520 | 1.450 | 1.500 | 39,630 | -0.02(-1.32%) |
Dec 12, 2016 | 1.540 | 1.550 | 1.510 | 1.520 | 64,245 | -0.01(-0.65%) |
Dec 09, 2016 | 1.627 | 1.653 | 1.530 | 1.530 | 50,760 | -0.10(-6.13%) |
Dec 08, 2016 | 1.740 | 1.740 | 1.620 | 1.630 | 28,744 | -0.11(-6.32%) |
Dec 07, 2016 | 1.860 | 1.860 | 1.736 | 1.740 | 170,999 | -0.09(-4.92%) |
Dec 06, 2016 | 1.880 | 1.880 | 1.830 | 1.830 | 5,839 | -0.04(-1.98%) |
Dec 05, 2016 | 1.820 | 1.867 | 1.816 | 1.867 | 19,530 | -0.00(-0.17%) |
Dec 02, 2016 | 1.917 | 1.917 | 1.870 | 1.870 | 5,500 | -0.06(-3.11%) |