Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.870 | 1.900 | 1.850 | 1.850 | 293,997 | -0.03(-1.60%) |
Mar 30, 2017 | 1.940 | 1.949 | 1.860 | 1.880 | 432,759 | -0.05(-2.59%) |
Mar 29, 2017 | 1.810 | 1.940 | 1.800 | 1.930 | 453,784 | +0.11(+6.04%) |
Mar 28, 2017 | 1.900 | 1.910 | 1.800 | 1.820 | 429,983 | -0.07(-3.70%) |
Mar 27, 2017 | 1.850 | 1.925 | 1.830 | 1.890 | 294,653 | +0.02(+1.07%) |
Mar 24, 2017 | 1.870 | 1.930 | 1.830 | 1.870 | 264,294 | +0.02(+1.08%) |
Mar 23, 2017 | 1.830 | 1.880 | 1.780 | 1.850 | 352,889 | +0.05(+2.78%) |
Mar 22, 2017 | 1.840 | 1.860 | 1.750 | 1.800 | 735,085 | -0.03(-1.64%) |
Mar 21, 2017 | 1.970 | 1.993 | 1.820 | 1.830 | 865,425 | -0.14(-7.11%) |
Mar 20, 2017 | 2.040 | 2.080 | 1.970 | 1.970 | 681,019 | -0.08(-3.90%) |
Mar 17, 2017 | 2.050 | 2.100 | 2.030 | 2.050 | 887,580 | -0.03(-1.44%) |
Mar 16, 2017 | 2.140 | 2.186 | 2.040 | 2.080 | 537,404 | -0.06(-2.80%) |
Mar 15, 2017 | 2.130 | 2.145 | 2.030 | 2.140 | 415,472 | +0.06(+2.88%) |
Mar 14, 2017 | 2.120 | 2.140 | 2.040 | 2.080 | 544,919 | -0.04(-1.89%) |
Mar 13, 2017 | 2.150 | 2.150 | 2.080 | 2.120 | 268,417 | +0.00(+0.00%) |
Mar 10, 2017 | 2.160 | 2.200 | 2.070 | 2.120 | 550,923 | +0.00(+0.00%) |
Mar 09, 2017 | 2.150 | 2.180 | 2.100 | 2.120 | 409,165 | -0.01(-0.47%) |
Mar 08, 2017 | 2.090 | 2.210 | 2.070 | 2.130 | 674,937 | +0.03(+1.43%) |
Mar 07, 2017 | 2.160 | 2.180 | 2.080 | 2.100 | 585,938 | -0.08(-3.67%) |
Mar 06, 2017 | 2.200 | 2.250 | 2.140 | 2.180 | 430,856 | -0.04(-1.80%) |
Mar 03, 2017 | 2.250 | 2.300 | 2.200 | 2.220 | 391,782 | -0.03(-1.33%) |
Mar 02, 2017 | 2.370 | 2.420 | 2.240 | 2.250 | 857,957 | -0.08(-3.43%) |
Mar 01, 2017 | 2.280 | 2.340 | 2.220 | 2.330 | 726,482 | +0.07(+3.10%) |
Feb 28, 2017 | 2.400 | 2.400 | 2.250 | 2.260 | 956,140 | -0.10(-4.24%) |
Feb 27, 2017 | 2.160 | 2.450 | 2.150 | 2.360 | 2,694,652 | +0.21(+9.77%) |
Feb 24, 2017 | 2.110 | 2.160 | 2.080 | 2.150 | 423,754 | +0.03(+1.42%) |
Feb 23, 2017 | 2.140 | 2.156 | 2.090 | 2.120 | 470,289 | -0.02(-0.93%) |
Feb 22, 2017 | 2.160 | 2.180 | 2.080 | 2.140 | 841,135 | -0.01(-0.47%) |
Feb 21, 2017 | 2.200 | 2.210 | 2.120 | 2.150 | 569,155 | -0.02(-0.92%) |
Feb 17, 2017 | 2.170 | 2.170 | 2.170 | 0 | -0.02(-0.91%) | |
Feb 16, 2017 | 2.150 | 2.230 | 2.070 | 2.190 | 2,109,499 | +0.07(+3.30%) |
Feb 15, 2017 | 1.990 | 2.140 | 1.960 | 2.120 | 1,703,522 | +0.11(+5.47%) |
Feb 14, 2017 | 1.940 | 2.030 | 1.900 | 2.010 | 687,575 | +0.08(+4.15%) |
Feb 13, 2017 | 2.000 | 2.010 | 1.920 | 1.930 | 535,928 | -0.04(-2.03%) |
Feb 10, 2017 | 2.100 | 2.100 | 1.940 | 1.970 | 645,756 | -0.08(-3.90%) |
Feb 09, 2017 | 2.020 | 2.100 | 2.010 | 2.050 | 740,613 | +0.03(+1.49%) |
Feb 08, 2017 | 1.990 | 2.120 | 1.912 | 2.020 | 1,375,026 | +0.06(+3.06%) |
Feb 07, 2017 | 1.930 | 2.150 | 1.800 | 1.960 | 2,313,176 | +0.08(+4.26%) |
Feb 06, 2017 | 1.940 | 1.970 | 1.830 | 1.880 | 577,672 | -0.02(-1.05%) |
Feb 03, 2017 | 1.840 | 1.930 | 1.770 | 1.900 | 836,970 | +0.08(+4.40%) |
Feb 02, 2017 | 1.750 | 1.830 | 1.750 | 1.820 | 668,403 | +0.08(+4.60%) |
Feb 01, 2017 | 1.960 | 2.060 | 1.710 | 1.740 | 1,984,883 | -0.20(-10.31%) |
Jan 31, 2017 | 1.770 | 1.965 | 1.700 | 1.940 | 1,082,332 | +0.19(+10.86%) |
Jan 30, 2017 | 1.780 | 1.800 | 1.700 | 1.750 | 449,051 | -0.03(-1.69%) |
Jan 27, 2017 | 1.800 | 1.800 | 1.710 | 1.780 | 497,544 | +0.02(+1.14%) |
Jan 26, 2017 | 1.820 | 1.850 | 1.760 | 1.760 | 538,704 | -0.07(-3.83%) |
Jan 25, 2017 | 1.750 | 1.840 | 1.740 | 1.830 | 680,763 | +0.08(+4.57%) |
Jan 24, 2017 | 1.730 | 1.750 | 1.700 | 1.750 | 555,607 | +0.02(+1.16%) |
Jan 23, 2017 | 1.810 | 1.850 | 1.700 | 1.730 | 864,708 | -0.09(-4.95%) |
Jan 20, 2017 | 1.830 | 1.900 | 1.800 | 1.820 | 583,893 | -0.02(-1.09%) |
Jan 19, 2017 | 1.980 | 1.980 | 1.830 | 1.840 | 765,057 | -0.12(-6.12%) |
Jan 18, 2017 | 1.980 | 1.980 | 1.900 | 1.960 | 543,861 | +0.01(+0.51%) |
Jan 17, 2017 | 2.060 | 2.060 | 1.880 | 1.950 | 1,362,556 | -0.11(-5.34%) |
Jan 13, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.11(-5.07%) | |
Jan 12, 2017 | 2.230 | 2.238 | 2.070 | 2.170 | 2,304,174 | -0.06(-2.69%) |
Jan 11, 2017 | 2.080 | 2.380 | 2.060 | 2.230 | 4,763,715 | +0.21(+10.40%) |
Jan 10, 2017 | 1.900 | 2.090 | 1.790 | 2.020 | 2,786,639 | +0.13(+6.88%) |
Jan 09, 2017 | 2.000 | 2.090 | 1.800 | 1.890 | 2,987,913 | -0.07(-3.57%) |
Jan 06, 2017 | 1.600 | 1.960 | 1.590 | 1.960 | 4,057,195 | +0.36(+22.50%) |
Jan 05, 2017 | 1.690 | 1.690 | 1.580 | 1.600 | 663,501 | -0.09(-5.33%) |
Jan 04, 2017 | 1.690 | 1.750 | 1.610 | 1.690 | 1,886,030 | +0.01(+0.60%) |