Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.740 | 2.830 | 2.610 | 2.770 | 275,187 | +0.07(+2.59%) |
Feb 27, 2017 | 2.720 | 2.850 | 2.605 | 2.700 | 127,183 | -0.04(-1.46%) |
Feb 24, 2017 | 2.810 | 2.920 | 2.694 | 2.740 | 257,456 | -0.21(-7.12%) |
Feb 23, 2017 | 2.760 | 3.400 | 2.700 | 2.950 | 723,836 | +0.16(+5.73%) |
Feb 22, 2017 | 2.900 | 2.920 | 2.710 | 2.790 | 222,404 | -0.11(-3.79%) |
Feb 21, 2017 | 3.530 | 3.600 | 2.860 | 2.900 | 455,886 | -0.63(-17.85%) |
Feb 17, 2017 | 3.530 | 3.530 | 3.530 | 0 | +0.01(+0.28%) | |
Feb 16, 2017 | 3.750 | 3.750 | 3.460 | 3.520 | 391,549 | -0.25(-6.63%) |
Feb 15, 2017 | 3.830 | 4.090 | 3.650 | 3.770 | 611,309 | -0.28(-6.91%) |
Feb 14, 2017 | 4.150 | 4.340 | 3.930 | 4.050 | 1,325,438 | -0.10(-2.41%) |
Feb 13, 2017 | 3.860 | 4.600 | 3.760 | 4.150 | 3,452,827 | +0.30(+7.79%) |
Feb 10, 2017 | 3.950 | 4.029 | 3.650 | 3.850 | 523,116 | -0.24(-5.87%) |
Feb 09, 2017 | 4.290 | 4.300 | 3.810 | 4.090 | 772,793 | -0.03(-0.73%) |
Feb 08, 2017 | 4.340 | 4.540 | 4.030 | 4.120 | 1,518,046 | -0.60(-12.71%) |
Feb 07, 2017 | 3.700 | 5.480 | 3.610 | 4.720 | 16,204,812 | +1.11(+30.75%) |
Feb 06, 2017 | 3.420 | 3.980 | 3.271 | 3.610 | 3,602,286 | -0.04(-1.10%) |
Feb 03, 2017 | 2.760 | 6.000 | 2.610 | 3.650 | 25,536,754 | +0.99(+37.22%) |
Feb 02, 2017 | 2.640 | 2.882 | 2.540 | 2.660 | 155,188 | +0.14(+5.56%) |
Feb 01, 2017 | 2.740 | 2.740 | 2.510 | 2.520 | 101,263 | -0.27(-9.68%) |
Jan 31, 2017 | 2.760 | 2.800 | 2.740 | 2.790 | 96,850 | -0.16(-5.42%) |
Jan 30, 2017 | 3.050 | 3.135 | 2.790 | 2.950 | 116,163 | -0.15(-4.84%) |
Jan 27, 2017 | 3.550 | 4.070 | 3.000 | 3.100 | 1,129,043 | -0.18(-5.49%) |
Jan 26, 2017 | 2.950 | 3.440 | 2.830 | 3.280 | 1,070,893 | +0.29(+9.70%) |
Jan 25, 2017 | 3.020 | 3.147 | 2.740 | 2.990 | 141,215 | +0.04(+1.36%) |
Jan 24, 2017 | 2.900 | 3.090 | 2.900 | 2.950 | 98,708 | +0.10(+3.51%) |
Jan 23, 2017 | 3.070 | 3.110 | 2.700 | 2.850 | 104,520 | -0.23(-7.47%) |
Jan 20, 2017 | 3.180 | 3.340 | 3.000 | 3.080 | 146,967 | -0.16(-4.94%) |
Jan 19, 2017 | 3.420 | 3.485 | 3.000 | 3.240 | 178,592 | -0.30(-8.47%) |
Jan 18, 2017 | 3.910 | 3.910 | 3.220 | 3.540 | 352,638 | -0.30(-7.81%) |
Jan 17, 2017 | 3.350 | 4.050 | 3.200 | 3.840 | 1,323,056 | +0.21(+5.79%) |
Jan 13, 2017 | 3.630 | 3.630 | 3.630 | 0 | -0.12(-3.20%) | |
Jan 12, 2017 | 5.010 | 5.570 | 3.410 | 3.750 | 4,036,837 | -3.07(-45.01%) |
Jan 11, 2017 | 1.301 | 6.980 | 1.301 | 6.820 | 16,314,537 | +5.52(+424.62%) |
Jan 10, 2017 | 1.253 | 1.330 | 1.180 | 1.300 | 57,911 | +0.00(+0.00%) |
Jan 09, 2017 | 1.242 | 1.330 | 1.242 | 1.300 | 34,141 | +0.01(+0.78%) |
Jan 06, 2017 | 1.300 | 1.620 | 1.260 | 1.290 | 98,010 | +0.03(+2.38%) |
Jan 05, 2017 | 1.120 | 1.310 | 1.080 | 1.260 | 31,041 | +0.11(+9.57%) |
Jan 04, 2017 | 1.120 | 1.201 | 1.020 | 1.150 | 29,733 | +0.01(+0.88%) |
Jan 03, 2017 | 1.170 | 1.170 | 1.140 | 1.140 | 922 | -0.04(-3.39%) |
Dec 30, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Dec 29, 2016 | 1.256 | 1.315 | 1.160 | 1.160 | 25,111 | -0.10(-8.26%) |
Dec 28, 2016 | 1.199 | 1.325 | 1.199 | 1.264 | 20,928 | -0.02(-1.22%) |
Dec 27, 2016 | 1.310 | 1.380 | 1.170 | 1.280 | 71,232 | -0.05(-3.76%) |
Dec 23, 2016 | 1.330 | 1.330 | 1.330 | 0 | -0.05(-3.62%) | |
Dec 22, 2016 | 1.490 | 1.500 | 1.370 | 1.380 | 33,516 | -0.06(-4.17%) |
Dec 21, 2016 | 1.470 | 1.540 | 1.430 | 1.440 | 15,516 | -0.10(-6.49%) |
Dec 20, 2016 | 1.480 | 1.540 | 1.450 | 1.540 | 25,128 | +0.04(+2.67%) |
Dec 19, 2016 | 1.450 | 1.530 | 1.450 | 1.500 | 4,905 | +0.05(+3.45%) |
Dec 16, 2016 | 1.510 | 1.550 | 1.380 | 1.450 | 14,538 | -0.09(-5.84%) |
Dec 15, 2016 | 1.560 | 1.640 | 1.520 | 1.540 | 46,364 | -0.04(-2.53%) |
Dec 14, 2016 | 1.450 | 1.584 | 1.380 | 1.580 | 37,625 | +0.16(+11.27%) |
Dec 13, 2016 | 1.416 | 1.420 | 1.416 | 1.420 | 3,216 | -0.03(-2.28%) |
Dec 12, 2016 | 1.450 | 1.453 | 1.450 | 1.453 | 1,449 | +0.01(+0.91%) |
Dec 09, 2016 | 1.440 | 1.440 | 1.440 | 1.440 | 212 | +0.00(+0.00%) |
Dec 08, 2016 | 1.490 | 1.500 | 1.460 | 1.440 | 10,421 | -0.05(-3.36%) |
Dec 07, 2016 | 1.420 | 1.490 | 1.420 | 1.490 | 1,820 | +0.07(+4.93%) |
Dec 06, 2016 | 1.424 | 1.450 | 1.420 | 1.420 | 2,698 | -0.06(-4.05%) |
Dec 05, 2016 | 1.500 | 1.500 | 1.475 | 1.480 | 5,930 | -0.06(-3.90%) |
Dec 02, 2016 | 1.480 | 1.540 | 1.476 | 1.540 | 7,680 | -0.01(-0.65%) |