Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.380 | 3.780 | 3.120 | 3.400 | 6,619,204 | +0.12(+3.66%) |
Feb 27, 2017 | 2.740 | 3.340 | 2.740 | 3.280 | 7,739,091 | +0.57(+21.03%) |
Feb 24, 2017 | 2.610 | 2.720 | 2.510 | 2.710 | 1,461,065 | +0.10(+3.83%) |
Feb 23, 2017 | 2.480 | 2.650 | 2.432 | 2.610 | 1,699,419 | +0.14(+5.67%) |
Feb 22, 2017 | 2.470 | 2.510 | 2.450 | 2.470 | 861,718 | +0.00(+0.00%) |
Feb 21, 2017 | 2.480 | 2.520 | 2.460 | 2.470 | 847,347 | +0.04(+1.65%) |
Feb 17, 2017 | 2.430 | 2.430 | 2.430 | 0 | -0.07(-2.80%) | |
Feb 16, 2017 | 2.490 | 2.585 | 2.400 | 2.500 | 1,092,190 | +0.00(+0.00%) |
Feb 15, 2017 | 2.420 | 2.540 | 2.420 | 2.500 | 1,481,860 | +0.05(+2.04%) |
Feb 14, 2017 | 2.350 | 2.450 | 2.310 | 2.450 | 725,377 | +0.08(+3.38%) |
Feb 13, 2017 | 2.470 | 2.490 | 2.335 | 2.370 | 702,677 | -0.10(-4.05%) |
Feb 10, 2017 | 2.450 | 2.535 | 2.400 | 2.470 | 985,306 | +0.01(+0.41%) |
Feb 09, 2017 | 2.340 | 2.470 | 2.330 | 2.460 | 1,151,114 | +0.11(+4.68%) |
Feb 08, 2017 | 2.390 | 2.390 | 2.300 | 2.350 | 911,538 | -0.03(-1.26%) |
Feb 07, 2017 | 2.400 | 2.415 | 2.350 | 2.380 | 619,478 | -0.02(-0.83%) |
Feb 06, 2017 | 2.320 | 2.450 | 2.320 | 2.400 | 841,183 | +0.03(+1.27%) |
Feb 03, 2017 | 2.340 | 2.390 | 2.280 | 2.370 | 570,870 | +0.04(+1.72%) |
Feb 02, 2017 | 2.330 | 2.350 | 2.280 | 2.330 | 457,467 | -0.01(-0.43%) |
Feb 01, 2017 | 2.340 | 2.380 | 2.282 | 2.340 | 611,951 | +0.00(+0.00%) |
Jan 31, 2017 | 2.310 | 2.390 | 2.200 | 2.340 | 1,354,888 | +0.01(+0.43%) |
Jan 30, 2017 | 2.410 | 2.420 | 2.300 | 2.330 | 1,083,879 | -0.11(-4.51%) |
Jan 27, 2017 | 2.520 | 2.520 | 2.400 | 2.440 | 910,458 | +0.02(+0.83%) |
Jan 26, 2017 | 2.530 | 2.570 | 2.410 | 2.420 | 1,486,138 | -0.10(-3.97%) |
Jan 25, 2017 | 2.510 | 2.540 | 2.480 | 2.520 | 1,332,983 | +0.01(+0.40%) |
Jan 24, 2017 | 2.470 | 2.520 | 2.310 | 2.510 | 2,193,078 | +0.03(+1.21%) |
Jan 23, 2017 | 2.400 | 2.490 | 2.380 | 2.480 | 1,407,638 | +0.05(+2.06%) |
Jan 20, 2017 | 2.480 | 2.480 | 2.370 | 2.430 | 1,295,291 | -0.05(-2.02%) |
Jan 19, 2017 | 2.480 | 2.530 | 2.420 | 2.480 | 1,207,912 | +0.02(+0.81%) |
Jan 18, 2017 | 2.590 | 2.615 | 2.430 | 2.460 | 1,466,608 | -0.10(-3.91%) |
Jan 17, 2017 | 2.400 | 2.610 | 2.300 | 2.560 | 3,497,337 | +0.13(+5.35%) |
Jan 13, 2017 | 2.430 | 2.430 | 2.430 | 0 | -0.03(-1.22%) | |
Jan 12, 2017 | 2.400 | 2.530 | 2.397 | 2.460 | 2,133,768 | +0.03(+1.23%) |
Jan 11, 2017 | 2.520 | 2.590 | 2.380 | 2.430 | 2,946,740 | -0.08(-3.19%) |
Jan 10, 2017 | 2.550 | 2.600 | 2.390 | 2.510 | 1,207,132 | -0.01(-0.40%) |
Jan 09, 2017 | 2.570 | 2.700 | 2.500 | 2.520 | 2,789,578 | +0.00(+0.00%) |
Jan 06, 2017 | 2.360 | 2.600 | 2.320 | 2.520 | 3,446,252 | +0.15(+6.33%) |
Jan 05, 2017 | 2.470 | 2.530 | 2.320 | 2.370 | 3,364,105 | -0.12(-4.82%) |
Jan 04, 2017 | 2.080 | 2.585 | 2.070 | 2.490 | 8,183,498 | +0.41(+19.71%) |
Jan 03, 2017 | 2.070 | 2.100 | 1.840 | 2.080 | 4,777,730 | +0.04(+1.96%) |
Dec 30, 2016 | 2.040 | 2.040 | 2.040 | 0 | +0.46(+29.11%) | |
Dec 29, 2016 | 1.650 | 1.670 | 1.550 | 1.580 | 1,604,637 | -0.04(-2.47%) |
Dec 28, 2016 | 1.700 | 1.740 | 1.600 | 1.620 | 1,601,848 | -0.02(-1.22%) |
Dec 27, 2016 | 1.780 | 1.780 | 1.590 | 1.640 | 1,214,320 | +0.00(+0.00%) |
Dec 23, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.08(+5.13%) | |
Dec 22, 2016 | 1.570 | 1.610 | 1.530 | 1.560 | 995,747 | +0.00(+0.00%) |
Dec 21, 2016 | 1.650 | 1.700 | 1.550 | 1.560 | 2,015,542 | -0.11(-6.59%) |
Dec 20, 2016 | 1.700 | 1.770 | 1.640 | 1.670 | 1,629,404 | -0.02(-1.18%) |
Dec 19, 2016 | 1.750 | 1.840 | 1.670 | 1.690 | 1,644,584 | -0.05(-2.87%) |
Dec 16, 2016 | 1.710 | 1.780 | 1.671 | 1.740 | 6,253,870 | +0.05(+2.96%) |
Dec 15, 2016 | 1.780 | 1.810 | 1.690 | 1.690 | 2,829,374 | -0.09(-5.06%) |
Dec 14, 2016 | 1.790 | 1.830 | 1.720 | 1.780 | 1,324,494 | -0.02(-1.11%) |
Dec 13, 2016 | 1.770 | 1.868 | 1.770 | 1.800 | 1,200,976 | +0.04(+2.27%) |
Dec 12, 2016 | 1.810 | 1.850 | 1.750 | 1.760 | 1,114,586 | -0.08(-4.35%) |
Dec 09, 2016 | 1.920 | 1.950 | 1.830 | 1.840 | 1,167,713 | -0.05(-2.65%) |
Dec 08, 2016 | 1.840 | 1.900 | 1.820 | 1.890 | 1,487,581 | +0.04(+2.16%) |
Dec 07, 2016 | 1.940 | 1.940 | 1.800 | 1.850 | 901,850 | -0.13(-6.57%) |
Dec 06, 2016 | 2.050 | 2.050 | 1.910 | 1.980 | 1,084,745 | -0.02(-1.00%) |
Dec 05, 2016 | 1.910 | 2.020 | 1.885 | 2.000 | 1,481,742 | +0.12(+6.38%) |
Dec 02, 2016 | 1.780 | 1.940 | 1.780 | 1.880 | 1,065,811 | +0.11(+6.21%) |