Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.153 | 2.200 | 2.150 | 2.200 | 13,172 | +0.01(+0.44%) |
Jan 30, 2017 | 2.240 | 2.240 | 2.210 | 2.190 | 12,597 | -0.08(-3.52%) |
Jan 27, 2017 | 2.350 | 2.760 | 2.010 | 2.270 | 58,203 | -0.33(-12.69%) |
Jan 26, 2017 | 2.480 | 2.600 | 2.360 | 2.600 | 28,110 | +0.12(+4.84%) |
Jan 25, 2017 | 2.410 | 2.760 | 2.410 | 2.480 | 48,242 | +0.08(+3.33%) |
Jan 24, 2017 | 2.386 | 2.430 | 2.350 | 2.400 | 34,289 | +0.04(+1.70%) |
Jan 23, 2017 | 2.340 | 2.362 | 2.340 | 2.360 | 1,177 | +0.03(+1.29%) |
Jan 20, 2017 | 2.330 | 2.370 | 2.330 | 2.330 | 14,332 | -0.01(-0.43%) |
Jan 19, 2017 | 2.330 | 2.400 | 2.330 | 2.340 | 6,044 | +0.03(+1.30%) |
Jan 18, 2017 | 2.300 | 2.380 | 2.280 | 2.310 | 23,719 | +0.02(+0.87%) |
Jan 17, 2017 | 2.280 | 2.330 | 2.280 | 2.290 | 3,975 | -0.03(-1.29%) |
Jan 13, 2017 | 2.320 | 2.320 | 2.320 | 0 | +0.01(+0.43%) | |
Jan 12, 2017 | 2.370 | 2.460 | 2.290 | 2.310 | 25,995 | -0.11(-4.55%) |
Jan 11, 2017 | 2.300 | 2.730 | 2.250 | 2.420 | 101,874 | +0.14(+6.14%) |
Jan 10, 2017 | 2.230 | 2.280 | 2.230 | 2.280 | 18,086 | +0.02(+0.88%) |
Jan 09, 2017 | 2.280 | 2.280 | 2.230 | 2.260 | 11,567 | -0.02(-0.88%) |
Jan 06, 2017 | 2.230 | 2.280 | 2.220 | 2.280 | 24,480 | +0.03(+1.33%) |
Jan 05, 2017 | 2.250 | 2.270 | 2.200 | 2.250 | 10,945 | +0.02(+0.90%) |
Jan 04, 2017 | 2.270 | 2.340 | 2.180 | 2.230 | 17,327 | -0.06(-2.62%) |
Jan 03, 2017 | 2.310 | 2.400 | 2.210 | 2.290 | 61,563 | +0.01(+0.44%) |
Dec 30, 2016 | 2.280 | 2.280 | 2.280 | 0 | -0.03(-1.30%) | |
Dec 29, 2016 | 2.430 | 2.430 | 2.220 | 2.310 | 31,443 | -0.14(-5.71%) |
Dec 28, 2016 | 2.300 | 2.480 | 2.300 | 2.450 | 18,583 | +0.14(+6.06%) |
Dec 27, 2016 | 2.360 | 2.360 | 2.310 | 2.310 | 3,494 | -0.04(-1.70%) |
Dec 23, 2016 | 2.350 | 2.350 | 2.350 | 0 | -0.00(-0.00%) | |
Dec 22, 2016 | 2.370 | 2.399 | 2.350 | 2.350 | 5,563 | -0.02(-0.84%) |
Dec 21, 2016 | 2.370 | 2.370 | 2.350 | 2.370 | 2,142 | +0.00(+0.00%) |
Dec 20, 2016 | 2.300 | 2.440 | 2.300 | 2.370 | 18,932 | +0.09(+3.95%) |
Dec 19, 2016 | 2.340 | 2.370 | 2.240 | 2.280 | 22,751 | -0.03(-1.30%) |
Dec 16, 2016 | 2.258 | 2.356 | 2.250 | 2.310 | 6,664 | +0.00(+0.00%) |
Dec 15, 2016 | 2.270 | 2.339 | 2.250 | 2.310 | 3,307 | +0.02(+0.98%) |
Dec 14, 2016 | 2.360 | 2.400 | 2.260 | 2.288 | 14,941 | -0.09(-3.91%) |
Dec 13, 2016 | 2.643 | 2.643 | 2.360 | 2.381 | 8,109 | -0.02(-0.81%) |
Dec 12, 2016 | 2.430 | 2.460 | 2.400 | 2.400 | 6,076 | +0.00(+0.00%) |
Dec 09, 2016 | 2.440 | 2.440 | 2.350 | 2.400 | 9,406 | +0.01(+0.42%) |
Dec 08, 2016 | 2.480 | 2.516 | 2.380 | 2.390 | 8,197 | -0.11(-4.40%) |
Dec 07, 2016 | 2.550 | 2.550 | 2.500 | 2.500 | 23,537 | -0.06(-2.44%) |
Dec 06, 2016 | 2.500 | 2.571 | 2.500 | 2.562 | 8,278 | +0.06(+2.50%) |
Dec 05, 2016 | 2.620 | 2.790 | 2.422 | 2.500 | 73,513 | -0.13(-4.94%) |
Dec 02, 2016 | 2.350 | 2.640 | 2.350 | 2.630 | 48,379 | +0.11(+4.37%) |
Dec 01, 2016 | 2.595 | 2.595 | 2.450 | 2.520 | 1,317 | -0.01(-0.39%) |
Nov 30, 2016 | 2.350 | 2.530 | 2.350 | 2.530 | 9,609 | +0.18(+7.66%) |
Nov 29, 2016 | 2.350 | 2.383 | 2.350 | 2.350 | 2,528 | +0.00(+0.00%) |
Nov 28, 2016 | 2.370 | 2.400 | 2.350 | 2.350 | 8,337 | -0.03(-1.12%) |
Nov 25, 2016 | 2.377 | 2.377 | 2.377 | 2.377 | 1,582 | +0.05(+2.29%) |
Nov 23, 2016 | 2.323 | 2.323 | 2.323 | 0 | +0.00(+0.15%) | |
Nov 22, 2016 | 2.320 | 2.330 | 2.320 | 2.320 | 4,286 | -0.01(-0.43%) |
Nov 21, 2016 | 2.330 | 2.402 | 2.330 | 2.330 | 5,791 | -0.05(-2.10%) |
Nov 18, 2016 | 2.450 | 2.450 | 2.320 | 2.380 | 10,621 | +0.01(+0.42%) |
Nov 17, 2016 | 2.442 | 2.442 | 2.370 | 2,975 | -0.07(-2.96%) | |
Nov 16, 2016 | 2.433 | 2.442 | 2.350 | 2.442 | 2,052 | -0.02(-0.72%) |
Nov 15, 2016 | 2.380 | 2.400 | 2.310 | 2.460 | 29,914 | +0.00(+0.00%) |
Nov 14, 2016 | 2.430 | 2.520 | 2.351 | 2.460 | 6,352 | +0.06(+2.50%) |
Nov 11, 2016 | 2.420 | 2.450 | 2.360 | 2.400 | 8,044 | +0.06(+2.56%) |
Nov 10, 2016 | 2.310 | 2.411 | 2.310 | 2.340 | 12,321 | -0.06(-2.50%) |
Nov 09, 2016 | 2.540 | 2.560 | 2.380 | 2.400 | 32,249 | -0.18(-6.98%) |
Nov 08, 2016 | 2.580 | 2.608 | 2.570 | 2.580 | 7,829 | -0.07(-2.64%) |
Nov 07, 2016 | 2.650 | 2.667 | 2.580 | 2.650 | 9,606 | -0.03(-0.96%) |
Nov 04, 2016 | 2.652 | 2.696 | 2.650 | 2.676 | 2,080 | +0.01(+0.22%) |
Nov 03, 2016 | 2.640 | 2.700 | 2.600 | 2.670 | 7,558 | +0.00(+0.00%) |
Nov 02, 2016 | 2.670 | 2.701 | 2.640 | 2.670 | 8,900 | +0.05(+1.91%) |