Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.363 | 2.501 | 2.334 | 2.501 | 104,263 | +0.12(+4.94%) |
Mar 30, 2017 | 2.373 | 2.427 | 2.304 | 2.383 | 71,514 | -0.02(-0.82%) |
Mar 29, 2017 | 2.501 | 2.530 | 2.373 | 2.403 | 156,547 | -0.05(-2.00%) |
Mar 28, 2017 | 2.314 | 2.452 | 2.216 | 2.452 | 408,714 | +0.16(+6.84%) |
Mar 27, 2017 | 2.108 | 2.403 | 2.108 | 2.295 | 190,460 | +0.15(+6.85%) |
Mar 24, 2017 | 2.246 | 2.246 | 2.138 | 2.148 | 146,185 | -0.05(-2.23%) |
Mar 23, 2017 | 2.216 | 2.262 | 2.197 | 2.197 | 141,645 | -0.03(-1.32%) |
Mar 22, 2017 | 2.304 | 2.350 | 2.206 | 2.226 | 151,776 | -0.09(-3.81%) |
Mar 21, 2017 | 2.432 | 2.452 | 2.304 | 2.314 | 201,201 | -0.08(-3.44%) |
Mar 20, 2017 | 2.373 | 2.398 | 2.354 | 2.397 | 102,125 | +0.02(+1.00%) |
Mar 17, 2017 | 2.452 | 2.452 | 2.354 | 2.373 | 129,622 | -0.01(-0.42%) |
Mar 16, 2017 | 2.540 | 2.540 | 2.304 | 2.383 | 422,480 | -0.14(-5.44%) |
Mar 15, 2017 | 2.530 | 2.540 | 2.442 | 2.520 | 274,704 | -0.04(-1.53%) |
Mar 14, 2017 | 2.569 | 2.638 | 2.501 | 2.559 | 195,858 | -0.09(-3.33%) |
Mar 13, 2017 | 2.648 | 2.795 | 2.550 | 2.648 | 288,161 | +0.02(+0.75%) |
Mar 10, 2017 | 2.501 | 2.697 | 2.501 | 2.628 | 354,110 | +0.12(+4.69%) |
Mar 09, 2017 | 2.403 | 2.599 | 2.383 | 2.510 | 223,657 | -0.02(-0.78%) |
Mar 08, 2017 | 2.677 | 2.756 | 2.491 | 2.530 | 691,467 | -0.20(-7.19%) |
Mar 07, 2017 | 2.814 | 2.824 | 2.658 | 2.726 | 903,449 | -0.13(-4.47%) |
Mar 06, 2017 | 2.893 | 3.040 | 2.765 | 2.854 | 1,285,195 | -0.01(-0.34%) |
Mar 03, 2017 | 2.559 | 2.893 | 2.559 | 2.863 | 2,052,712 | +0.26(+10.19%) |
Mar 02, 2017 | 2.658 | 2.697 | 2.510 | 2.599 | 449,977 | -0.10(-3.64%) |
Mar 01, 2017 | 2.599 | 2.756 | 2.510 | 2.697 | 1,080,170 | +0.09(+3.38%) |
Feb 28, 2017 | 2.530 | 2.863 | 2.501 | 2.608 | 2,912,891 | +0.05(+1.92%) |
Feb 27, 2017 | 2.559 | 2.824 | 2.461 | 2.559 | 1,281,044 | -0.24(-8.42%) |
Feb 24, 2017 | 2.569 | 2.795 | 2.363 | 2.795 | 1,633,019 | +0.04(+1.42%) |
Feb 23, 2017 | 2.746 | 3.109 | 2.491 | 2.756 | 5,867,227 | +0.27(+11.07%) |
Feb 22, 2017 | 3.226 | 3.315 | 2.452 | 2.481 | 5,677,813 | -1.15(-31.62%) |
Feb 21, 2017 | 2.452 | 3.824 | 2.089 | 3.628 | 30,304,588 | +2.02(+125.62%) |
Feb 17, 2017 | 1.608 | 1.608 | 1.608 | 0 | -0.02(-1.21%) | |
Feb 16, 2017 | 1.667 | 1.746 | 1.618 | 1.628 | 111,786 | -0.02(-1.18%) |
Feb 15, 2017 | 1.608 | 1.667 | 1.598 | 1.647 | 51,617 | +0.03(+1.81%) |
Feb 14, 2017 | 1.618 | 1.638 | 1.569 | 1.618 | 51,262 | -0.01(-0.60%) |
Feb 13, 2017 | 1.598 | 1.628 | 1.540 | 1.628 | 82,071 | +0.03(+1.84%) |
Feb 10, 2017 | 1.618 | 1.765 | 1.591 | 1.598 | 243,908 | -0.02(-1.21%) |
Feb 09, 2017 | 1.530 | 1.618 | 1.530 | 1.618 | 88,583 | +0.06(+3.78%) |
Feb 08, 2017 | 1.618 | 1.618 | 1.500 | 1.559 | 77,040 | +0.01(+0.63%) |
Feb 07, 2017 | 1.471 | 1.578 | 1.467 | 1.549 | 128,888 | +0.06(+3.95%) |
Feb 06, 2017 | 1.569 | 1.618 | 1.491 | 1.491 | 102,422 | -0.07(-4.40%) |
Feb 03, 2017 | 1.569 | 1.755 | 1.549 | 1.559 | 110,599 | -0.01(-0.63%) |
Feb 02, 2017 | 1.540 | 1.638 | 1.540 | 1.569 | 202,486 | +0.02(+1.27%) |
Feb 01, 2017 | 1.500 | 1.589 | 1.500 | 1.549 | 212,581 | +0.05(+3.08%) |
Jan 31, 2017 | 1.696 | 1.704 | 1.491 | 1.503 | 721,596 | -0.25(-14.37%) |
Jan 30, 2017 | 1.951 | 2.177 | 1.726 | 1.755 | 4,556,522 | +0.16(+9.82%) |
Jan 27, 2017 | 1.589 | 1.637 | 1.569 | 1.598 | 29,251 | -0.01(-0.61%) |
Jan 26, 2017 | 1.618 | 1.618 | 1.574 | 1.608 | 29,370 | +0.02(+1.24%) |
Jan 25, 2017 | 1.569 | 1.647 | 1.569 | 1.589 | 31,779 | +0.01(+0.62%) |
Jan 24, 2017 | 1.667 | 1.687 | 1.540 | 1.579 | 171,154 | -0.08(-4.73%) |
Jan 23, 2017 | 1.628 | 1.716 | 1.579 | 1.657 | 297,079 | +0.08(+4.97%) |
Jan 20, 2017 | 1.589 | 1.638 | 1.569 | 1.579 | 26,156 | -0.03(-1.83%) |
Jan 19, 2017 | 1.579 | 1.618 | 1.530 | 1.608 | 64,449 | +0.07(+4.46%) |
Jan 18, 2017 | 1.432 | 1.608 | 1.393 | 1.540 | 180,572 | +0.06(+3.99%) |
Jan 17, 2017 | 1.559 | 1.598 | 1.452 | 1.480 | 53,533 | -0.05(-3.22%) |
Jan 13, 2017 | 1.530 | 1.530 | 1.530 | 0 | +0.04(+2.63%) | |
Jan 12, 2017 | 1.534 | 1.560 | 1.491 | 1.491 | 52,470 | -0.05(-3.18%) |
Jan 11, 2017 | 1.530 | 1.556 | 1.491 | 1.540 | 126,867 | -0.01(-0.63%) |
Jan 10, 2017 | 1.589 | 1.608 | 1.530 | 1.549 | 99,325 | -0.04(-2.47%) |
Jan 09, 2017 | 1.647 | 1.667 | 1.579 | 1.589 | 135,553 | +0.02(+1.25%) |
Jan 06, 2017 | 1.559 | 1.628 | 1.559 | 1.569 | 50,917 | +0.01(+0.63%) |
Jan 05, 2017 | 1.564 | 1.657 | 1.530 | 1.559 | 68,240 | -0.02(-1.24%) |
Jan 04, 2017 | 1.559 | 1.706 | 1.520 | 1.579 | 110,894 | -0.07(-4.17%) |