Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.996 | 2.030 | 1.915 | 1.920 | 665,409 | -0.08(-4.24%) |
Feb 27, 2017 | 1.967 | 2.030 | 1.950 | 2.005 | 776,432 | +0.01(+0.75%) |
Feb 24, 2017 | 1.950 | 2.020 | 1.880 | 1.990 | 1,220,860 | -0.06(-2.93%) |
Feb 23, 2017 | 2.148 | 2.170 | 2.048 | 2.050 | 927,723 | -0.07(-3.20%) |
Feb 22, 2017 | 2.112 | 2.150 | 2.080 | 2.118 | 1,249,344 | +0.02(+0.96%) |
Feb 21, 2017 | 2.051 | 2.110 | 2.030 | 2.098 | 1,444,623 | +0.09(+4.35%) |
Feb 17, 2017 | 2.010 | 2.010 | 2.010 | 0 | +0.03(+1.52%) | |
Feb 16, 2017 | 1.974 | 2.000 | 1.960 | 1.980 | 529,441 | +0.02(+1.02%) |
Feb 15, 2017 | 1.964 | 1.970 | 1.880 | 1.960 | 557,525 | +0.00(+0.00%) |
Feb 14, 2017 | 1.998 | 2.030 | 1.940 | 1.960 | 602,084 | -0.02(-0.88%) |
Feb 13, 2017 | 1.960 | 2.000 | 1.910 | 1.978 | 804,795 | +0.03(+1.53%) |
Feb 10, 2017 | 2.000 | 2.015 | 1.923 | 1.948 | 661,071 | -0.00(-0.12%) |
Feb 09, 2017 | 1.920 | 2.000 | 1.890 | 1.950 | 812,180 | +0.03(+1.56%) |
Feb 08, 2017 | 1.874 | 1.930 | 1.850 | 1.920 | 697,456 | +0.07(+3.78%) |
Feb 07, 2017 | 1.800 | 1.873 | 1.770 | 1.850 | 632,708 | +0.07(+4.14%) |
Feb 06, 2017 | 1.761 | 1.800 | 1.720 | 1.776 | 405,012 | +0.02(+0.94%) |
Feb 03, 2017 | 1.775 | 1.780 | 1.745 | 1.760 | 383,018 | -0.01(-0.56%) |
Feb 02, 2017 | 1.803 | 1.810 | 1.740 | 1.770 | 399,434 | +0.00(+0.00%) |
Feb 01, 2017 | 1.770 | 1.770 | 1.750 | 1.770 | 353,617 | +0.02(+1.14%) |
Jan 31, 2017 | 1.740 | 1.800 | 1.720 | 1.750 | 438,425 | +0.01(+0.57%) |
Jan 30, 2017 | 1.786 | 1.820 | 1.710 | 1.740 | 891,009 | -0.07(-3.87%) |
Jan 27, 2017 | 1.825 | 1.830 | 1.780 | 1.810 | 597,527 | -0.00(-0.15%) |
Jan 26, 2017 | 1.867 | 1.870 | 1.813 | 1.813 | 461,128 | -0.04(-2.01%) |
Jan 25, 2017 | 1.855 | 1.950 | 1.750 | 1.850 | 1,356,886 | -0.12(-6.09%) |
Jan 24, 2017 | 2.050 | 2.069 | 1.950 | 1.970 | 739,840 | -0.05(-2.48%) |
Jan 23, 2017 | 2.000 | 2.040 | 1.950 | 2.020 | 843,014 | +0.08(+4.12%) |
Jan 20, 2017 | 1.928 | 1.960 | 1.880 | 1.940 | 570,688 | +0.01(+0.64%) |
Jan 19, 2017 | 1.924 | 1.950 | 1.900 | 1.928 | 422,462 | -0.00(-0.12%) |
Jan 18, 2017 | 2.004 | 2.020 | 1.910 | 1.930 | 824,327 | -0.07(-3.50%) |
Jan 17, 2017 | 1.983 | 2.040 | 1.910 | 2.000 | 1,080,617 | +0.09(+4.78%) |
Jan 13, 2017 | 1.909 | 1.909 | 1.909 | 0 | +0.02(+1.31%) | |
Jan 12, 2017 | 1.897 | 1.910 | 1.800 | 1.884 | 578,038 | -0.01(-0.31%) |
Jan 11, 2017 | 1.929 | 1.950 | 1.825 | 1.890 | 710,780 | -0.04(-2.18%) |
Jan 10, 2017 | 1.979 | 2.000 | 1.910 | 1.932 | 732,502 | -0.03(-1.53%) |
Jan 09, 2017 | 1.860 | 1.980 | 1.845 | 1.962 | 909,317 | +0.10(+5.49%) |
Jan 06, 2017 | 1.890 | 1.890 | 1.838 | 1.860 | 557,304 | +0.00(+0.00%) |
Jan 05, 2017 | 1.850 | 1.870 | 1.820 | 1.860 | 643,372 | +0.04(+2.20%) |
Jan 04, 2017 | 1.827 | 1.830 | 1.800 | 1.820 | 721,852 | +0.04(+2.25%) |
Jan 03, 2017 | 1.720 | 1.820 | 1.711 | 1.780 | 876,429 | +0.06(+3.49%) |
Dec 30, 2016 | 1.720 | 1.720 | 1.720 | 0 | +0.02(+0.94%) | |
Dec 29, 2016 | 1.689 | 1.730 | 1.630 | 1.704 | 246,532 | +0.00(+0.24%) |
Dec 28, 2016 | 1.697 | 1.730 | 1.670 | 1.700 | 438,151 | -0.03(-1.73%) |
Dec 27, 2016 | 1.735 | 1.750 | 1.663 | 1.730 | 442,489 | +0.06(+3.59%) |
Dec 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
Dec 22, 2016 | 1.515 | 1.660 | 1.515 | 1.660 | 387,609 | +0.09(+5.69%) |
Dec 21, 2016 | 1.617 | 1.640 | 1.510 | 1.571 | 388,775 | -0.02(-1.06%) |
Dec 20, 2016 | 1.578 | 1.650 | 1.510 | 1.588 | 488,090 | -0.04(-2.26%) |
Dec 19, 2016 | 1.789 | 1.810 | 1.611 | 1.624 | 616,095 | -0.16(-8.76%) |
Dec 16, 2016 | 1.790 | 1.809 | 1.750 | 1.780 | 353,276 | +0.01(+0.41%) |
Dec 15, 2016 | 1.767 | 1.800 | 1.660 | 1.773 | 593,627 | +0.02(+1.31%) |
Dec 14, 2016 | 1.964 | 2.020 | 1.710 | 1.750 | 968,926 | -0.10(-5.59%) |
Dec 13, 2016 | 1.856 | 1.890 | 1.710 | 1.854 | 996,109 | +0.10(+5.59%) |
Dec 12, 2016 | 1.588 | 1.840 | 1.528 | 1.755 | 673,650 | +0.21(+13.32%) |
Dec 09, 2016 | 1.537 | 1.570 | 1.498 | 1.549 | 263,586 | +0.02(+1.43%) |
Dec 08, 2016 | 1.710 | 1.710 | 1.520 | 1.527 | 759,360 | -0.11(-6.88%) |
Dec 07, 2016 | 1.516 | 1.660 | 1.494 | 1.640 | 593,674 | +0.08(+5.13%) |
Dec 06, 2016 | 1.600 | 1.610 | 1.470 | 1.560 | 702,254 | -0.09(-5.45%) |
Dec 05, 2016 | 1.820 | 1.820 | 1.518 | 1.650 | 1,195,249 | -0.17(-9.34%) |
Dec 02, 2016 | 1.985 | 2.010 | 1.809 | 1.820 | 845,047 | -0.12(-6.35%) |