Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.091 | 2.108 | 1.940 | 1.957 | 1,595,294 | -0.14(-6.80%) |
Feb 27, 2017 | 2.083 | 2.125 | 2.066 | 2.100 | 696,650 | +0.03(+1.63%) |
Feb 24, 2017 | 2.125 | 2.153 | 2.049 | 2.066 | 1,558,821 | -0.04(-1.99%) |
Feb 23, 2017 | 2.195 | 2.195 | 2.108 | 2.108 | 1,932,012 | -0.06(-2.56%) |
Feb 22, 2017 | 2.148 | 2.179 | 2.061 | 2.164 | 1,808,997 | +0.02(+1.11%) |
Feb 21, 2017 | 2.164 | 2.203 | 2.084 | 2.140 | 4,102,109 | +0.05(+2.27%) |
Feb 17, 2017 | 2.092 | 2.092 | 2.092 | 0 | +0.10(+5.18%) | |
Feb 16, 2017 | 2.029 | 2.100 | 1.973 | 1.989 | 1,854,746 | -0.02(-0.79%) |
Feb 15, 2017 | 1.997 | 2.025 | 1.973 | 2.005 | 1,881,063 | +0.01(+0.40%) |
Feb 14, 2017 | 2.076 | 2.076 | 1.997 | 1.997 | 650,607 | -0.04(-1.95%) |
Feb 13, 2017 | 2.140 | 2.140 | 2.037 | 2.037 | 862,674 | -0.06(-3.02%) |
Feb 10, 2017 | 1.997 | 2.100 | 1.997 | 2.100 | 1,427,816 | +0.12(+6.00%) |
Feb 09, 2017 | 1.950 | 2.049 | 1.942 | 1.981 | 1,085,008 | +0.04(+2.04%) |
Feb 08, 2017 | 1.831 | 1.950 | 1.806 | 1.942 | 1,666,931 | +0.11(+6.06%) |
Feb 07, 2017 | 2.084 | 2.100 | 1.823 | 1.831 | 2,655,818 | -0.11(-5.71%) |
Feb 06, 2017 | 2.045 | 2.092 | 1.942 | 1.942 | 1,689,424 | -0.12(-5.77%) |
Feb 03, 2017 | 2.084 | 2.148 | 2.037 | 2.061 | 1,536,771 | -0.06(-2.62%) |
Feb 02, 2017 | 2.243 | 2.243 | 1.989 | 2.116 | 1,782,206 | -0.12(-5.32%) |
Feb 01, 2017 | 2.235 | 2.271 | 2.195 | 2.235 | 839,594 | +0.02(+0.71%) |
Jan 31, 2017 | 2.243 | 2.251 | 2.156 | 2.219 | 1,547,531 | +0.00(+0.00%) |
Jan 30, 2017 | 2.179 | 2.330 | 2.140 | 2.219 | 7,966,982 | +0.04(+1.82%) |
Jan 27, 2017 | 2.306 | 2.306 | 2.156 | 2.179 | 1,518,532 | -0.11(-4.84%) |
Jan 26, 2017 | 2.370 | 2.417 | 2.259 | 2.290 | 1,225,318 | -0.06(-2.36%) |
Jan 25, 2017 | 2.393 | 2.457 | 2.306 | 2.346 | 2,573,969 | -0.17(-6.92%) |
Jan 24, 2017 | 2.528 | 2.568 | 2.508 | 2.520 | 1,517,970 | -0.01(-0.31%) |
Jan 23, 2017 | 2.631 | 2.631 | 2.520 | 2.528 | 742,804 | -0.11(-4.20%) |
Jan 20, 2017 | 2.623 | 2.671 | 2.583 | 2.639 | 429,353 | +0.04(+1.52%) |
Jan 19, 2017 | 2.671 | 2.710 | 2.584 | 2.600 | 813,059 | -0.11(-4.09%) |
Jan 18, 2017 | 2.695 | 2.750 | 2.560 | 2.710 | 1,023,010 | +0.03(+1.18%) |
Jan 17, 2017 | 2.544 | 2.806 | 2.544 | 2.679 | 1,254,709 | +0.13(+4.97%) |
Jan 13, 2017 | 2.552 | 2.552 | 2.552 | 0 | -0.14(-5.29%) | |
Jan 12, 2017 | 2.774 | 2.774 | 2.623 | 2.695 | 1,040,872 | -0.08(-2.86%) |
Jan 11, 2017 | 2.726 | 2.798 | 2.658 | 2.774 | 1,545,482 | +0.01(+0.29%) |
Jan 10, 2017 | 2.631 | 2.766 | 2.544 | 2.766 | 2,815,860 | +0.14(+5.44%) |
Jan 09, 2017 | 2.687 | 2.703 | 2.544 | 2.623 | 4,989,423 | -0.55(-17.25%) |
Jan 06, 2017 | 3.265 | 3.297 | 3.170 | 3.170 | 1,031,795 | -0.09(-2.68%) |
Jan 05, 2017 | 3.487 | 3.510 | 3.257 | 3.257 | 1,303,003 | -0.29(-8.26%) |
Jan 04, 2017 | 3.574 | 3.646 | 3.511 | 3.551 | 679,745 | +0.02(+0.45%) |
Jan 03, 2017 | 3.519 | 3.558 | 3.400 | 3.535 | 702,770 | +0.07(+2.06%) |
Dec 30, 2016 | 3.463 | 3.463 | 3.463 | 0 | -0.11(-3.10%) | |
Dec 29, 2016 | 3.582 | 3.693 | 3.503 | 3.574 | 764,968 | -0.07(-1.96%) |
Dec 28, 2016 | 3.558 | 3.662 | 3.503 | 3.646 | 1,166,262 | +0.11(+3.14%) |
Dec 27, 2016 | 3.693 | 3.788 | 3.527 | 3.535 | 1,176,129 | -0.17(-4.70%) |
Dec 23, 2016 | 3.709 | 3.709 | 3.709 | 0 | -0.21(-5.45%) | |
Dec 22, 2016 | 4.034 | 4.161 | 3.891 | 3.923 | 1,212,451 | -0.29(-6.78%) |
Dec 21, 2016 | 4.185 | 4.343 | 4.177 | 4.208 | 824,484 | -0.02(-0.56%) |
Dec 20, 2016 | 4.082 | 4.280 | 4.082 | 4.232 | 1,380,813 | +0.14(+3.49%) |
Dec 19, 2016 | 3.757 | 4.113 | 3.749 | 4.089 | 1,007,204 | +0.20(+5.09%) |
Dec 16, 2016 | 3.765 | 3.899 | 3.757 | 3.891 | 2,062,669 | +0.14(+3.81%) |
Dec 15, 2016 | 3.757 | 3.828 | 3.669 | 3.749 | 856,238 | +0.00(+0.00%) |
Dec 14, 2016 | 3.638 | 3.772 | 3.638 | 3.749 | 894,563 | +0.12(+3.28%) |
Dec 13, 2016 | 3.598 | 3.717 | 3.535 | 3.630 | 781,162 | +0.01(+0.22%) |
Dec 12, 2016 | 3.868 | 3.986 | 3.606 | 3.622 | 1,598,078 | -0.55(-13.12%) |
Dec 09, 2016 | 3.994 | 4.200 | 3.994 | 4.169 | 1,300,328 | +0.21(+5.20%) |
Dec 08, 2016 | 3.741 | 4.050 | 3.741 | 3.963 | 722,201 | +0.22(+5.93%) |
Dec 07, 2016 | 3.566 | 3.757 | 3.551 | 3.741 | 665,666 | +0.17(+4.66%) |
Dec 06, 2016 | 3.606 | 3.606 | 3.503 | 3.574 | 628,006 | +0.01(+0.22%) |
Dec 05, 2016 | 3.479 | 3.606 | 3.479 | 3.566 | 735,439 | +0.03(+0.90%) |
Dec 02, 2016 | 3.471 | 3.598 | 3.471 | 3.535 | 729,788 | +0.02(+0.68%) |