Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.110 | 3.110 | 2.849 | 2.900 | 274,452 | -0.25(-7.94%) |
Feb 27, 2017 | 3.050 | 3.250 | 3.000 | 3.150 | 236,526 | +0.08(+2.66%) |
Feb 24, 2017 | 3.090 | 3.090 | 2.970 | 3.068 | 119,624 | -0.01(-0.38%) |
Feb 23, 2017 | 3.170 | 3.170 | 2.962 | 3.080 | 137,082 | -0.06(-1.91%) |
Feb 22, 2017 | 3.000 | 3.190 | 2.963 | 3.140 | 316,992 | +0.04(+1.29%) |
Feb 21, 2017 | 3.290 | 3.360 | 2.920 | 3.100 | 496,202 | -0.11(-3.32%) |
Feb 17, 2017 | 3.206 | 3.206 | 3.206 | 0 | +0.32(+10.94%) | |
Feb 16, 2017 | 2.800 | 3.150 | 2.780 | 2.890 | 486,611 | +0.11(+3.96%) |
Feb 15, 2017 | 2.650 | 2.846 | 2.650 | 2.780 | 193,461 | +0.09(+3.35%) |
Feb 14, 2017 | 2.740 | 2.740 | 2.650 | 2.690 | 139,589 | -0.03(-1.11%) |
Feb 13, 2017 | 2.710 | 2.830 | 2.610 | 2.720 | 367,969 | -0.02(-0.73%) |
Feb 10, 2017 | 2.670 | 3.190 | 2.670 | 2.740 | 1,378,613 | +0.04(+1.48%) |
Feb 09, 2017 | 2.750 | 2.750 | 2.420 | 2.700 | 480,171 | -0.01(-0.37%) |
Feb 08, 2017 | 2.700 | 2.750 | 2.551 | 2.710 | 394,868 | +0.08(+3.04%) |
Feb 07, 2017 | 2.500 | 2.690 | 2.380 | 2.630 | 763,396 | +0.18(+7.35%) |
Feb 06, 2017 | 2.490 | 2.520 | 2.430 | 2.450 | 135,428 | -0.05(-2.15%) |
Feb 03, 2017 | 2.630 | 2.695 | 2.430 | 2.504 | 414,950 | -0.06(-2.19%) |
Feb 02, 2017 | 2.440 | 2.830 | 2.430 | 2.560 | 2,081,680 | +0.14(+5.79%) |
Feb 01, 2017 | 2.470 | 2.550 | 2.350 | 2.420 | 391,356 | -0.01(-0.41%) |
Jan 31, 2017 | 2.320 | 2.610 | 2.270 | 2.430 | 893,740 | +0.08(+3.40%) |
Jan 30, 2017 | 2.360 | 2.470 | 2.350 | 2.350 | 230,811 | -0.03(-1.26%) |
Jan 27, 2017 | 2.550 | 2.550 | 2.360 | 2.380 | 328,099 | -0.14(-5.56%) |
Jan 26, 2017 | 2.400 | 2.610 | 2.340 | 2.520 | 696,610 | +0.13(+5.44%) |
Jan 25, 2017 | 2.280 | 2.430 | 2.251 | 2.390 | 268,739 | +0.09(+3.91%) |
Jan 24, 2017 | 2.490 | 2.520 | 2.300 | 2.300 | 837,183 | -0.23(-9.22%) |
Jan 23, 2017 | 2.720 | 2.740 | 2.480 | 2.534 | 745,997 | -0.19(-6.85%) |
Jan 20, 2017 | 2.380 | 2.828 | 2.100 | 2.720 | 2,489,408 | +0.33(+13.81%) |
Jan 19, 2017 | 2.840 | 2.840 | 2.300 | 2.390 | 3,851,612 | -0.47(-16.43%) |
Jan 18, 2017 | 1.900 | 4.070 | 1.810 | 2.860 | 52,037,796 | +1.35(+89.40%) |
Jan 17, 2017 | 1.510 | 1.540 | 1.500 | 1.510 | 81,937 | +0.01(+0.37%) |
Jan 13, 2017 | 1.504 | 1.504 | 1.504 | 0 | -0.08(-4.78%) | |
Jan 12, 2017 | 1.750 | 1.770 | 1.550 | 1.580 | 341,880 | -0.19(-10.73%) |
Jan 11, 2017 | 1.550 | 1.900 | 1.410 | 1.770 | 1,519,153 | +0.20(+12.74%) |
Jan 10, 2017 | 1.310 | 1.580 | 1.310 | 1.570 | 479,888 | +0.27(+20.76%) |
Jan 09, 2017 | 1.220 | 1.330 | 1.190 | 1.300 | 188,669 | +0.03(+2.37%) |
Jan 06, 2017 | 1.260 | 1.300 | 1.250 | 1.270 | 140,249 | -0.01(-0.78%) |
Jan 05, 2017 | 1.350 | 1.350 | 1.260 | 1.280 | 156,950 | -0.07(-5.19%) |
Jan 04, 2017 | 1.370 | 1.400 | 1.330 | 1.350 | 126,740 | -0.02(-1.46%) |
Jan 03, 2017 | 1.340 | 1.600 | 1.310 | 1.370 | 277,906 | +0.07(+5.38%) |
Dec 30, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
Dec 29, 2016 | 1.260 | 1.340 | 1.250 | 1.280 | 81,987 | +0.01(+0.79%) |
Dec 28, 2016 | 1.210 | 1.300 | 1.190 | 1.270 | 84,756 | +0.05(+4.10%) |
Dec 27, 2016 | 1.320 | 1.370 | 1.210 | 1.220 | 149,975 | -0.10(-7.58%) |
Dec 23, 2016 | 1.320 | 1.320 | 1.320 | 0 | +0.13(+10.92%) | |
Dec 22, 2016 | 1.200 | 1.220 | 1.160 | 1.190 | 126,969 | -0.04(-3.25%) |
Dec 21, 2016 | 1.310 | 1.310 | 1.200 | 1.230 | 146,106 | -0.09(-6.82%) |
Dec 20, 2016 | 1.300 | 1.390 | 1.290 | 1.320 | 71,385 | +0.03(+2.33%) |
Dec 19, 2016 | 1.320 | 1.390 | 1.290 | 1.290 | 79,378 | -0.02(-1.53%) |
Dec 16, 2016 | 1.330 | 1.430 | 1.290 | 1.310 | 149,470 | -0.03(-2.24%) |
Dec 15, 2016 | 1.400 | 1.430 | 1.310 | 1.340 | 66,524 | -0.06(-4.29%) |
Dec 14, 2016 | 1.410 | 1.450 | 1.300 | 1.400 | 280,271 | -0.03(-2.10%) |
Dec 13, 2016 | 1.790 | 1.800 | 1.350 | 1.430 | 1,639,343 | -0.36(-20.11%) |
Dec 12, 2016 | 1.150 | 1.800 | 1.100 | 1.790 | 2,441,170 | +0.65(+57.02%) |
Dec 09, 2016 | 1.160 | 1.230 | 1.140 | 1.140 | 117,142 | -0.06(-5.00%) |
Dec 08, 2016 | 1.240 | 1.240 | 1.150 | 1.200 | 105,295 | -0.04(-3.23%) |
Dec 07, 2016 | 1.290 | 1.300 | 1.100 | 1.240 | 147,907 | -0.05(-3.88%) |
Dec 06, 2016 | 1.300 | 1.340 | 1.240 | 1.290 | 136,056 | +0.00(+0.00%) |
Dec 05, 2016 | 1.270 | 1.360 | 1.250 | 1.290 | 126,327 | +0.02(+1.57%) |
Dec 02, 2016 | 1.360 | 1.360 | 1.270 | 1.270 | 45,108 | +0.01(+0.79%) |