Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.220 | 2.290 | 2.140 | 2.220 | 36,349 | -0.05(-2.20%) |
Feb 27, 2017 | 2.220 | 2.290 | 2.220 | 2.270 | 20,829 | +0.03(+1.34%) |
Feb 24, 2017 | 2.270 | 2.310 | 2.200 | 2.240 | 63,714 | -0.07(-3.03%) |
Feb 23, 2017 | 2.280 | 2.330 | 2.260 | 2.310 | 8,836 | +0.02(+0.87%) |
Feb 22, 2017 | 2.300 | 2.340 | 2.250 | 2.290 | 25,995 | +0.00(+0.00%) |
Feb 21, 2017 | 2.260 | 2.350 | 2.216 | 2.290 | 75,041 | +0.03(+1.33%) |
Feb 17, 2017 | 2.260 | 2.260 | 2.260 | 0 | -0.13(-5.44%) | |
Feb 16, 2017 | 2.480 | 2.490 | 2.390 | 2.390 | 22,660 | -0.07(-2.85%) |
Feb 15, 2017 | 2.460 | 2.510 | 2.310 | 2.460 | 102,677 | -0.04(-1.60%) |
Feb 14, 2017 | 2.510 | 2.520 | 2.470 | 2.500 | 81,103 | +0.01(+0.40%) |
Feb 13, 2017 | 2.500 | 2.510 | 2.430 | 2.490 | 28,052 | +0.03(+1.22%) |
Feb 10, 2017 | 2.466 | 2.510 | 2.420 | 2.460 | 46,921 | +0.01(+0.41%) |
Feb 09, 2017 | 2.530 | 2.530 | 2.422 | 2.450 | 94,200 | -0.03(-1.21%) |
Feb 08, 2017 | 2.500 | 2.570 | 2.480 | 2.480 | 26,988 | -0.01(-0.40%) |
Feb 07, 2017 | 2.500 | 2.540 | 2.490 | 2.490 | 41,181 | +0.00(+0.00%) |
Feb 06, 2017 | 2.490 | 2.532 | 2.490 | 2.490 | 55,195 | +0.04(+1.63%) |
Feb 03, 2017 | 2.470 | 2.500 | 2.391 | 2.450 | 79,962 | +0.01(+0.41%) |
Feb 02, 2017 | 2.430 | 2.450 | 2.310 | 2.440 | 58,787 | +0.03(+1.24%) |
Feb 01, 2017 | 2.280 | 2.410 | 2.280 | 2.410 | 98,124 | +0.13(+5.70%) |
Jan 31, 2017 | 2.310 | 2.350 | 2.250 | 2.280 | 14,012 | -0.04(-1.72%) |
Jan 30, 2017 | 2.310 | 2.349 | 2.300 | 2.320 | 42,958 | +0.03(+1.31%) |
Jan 27, 2017 | 2.280 | 2.310 | 2.250 | 2.290 | 33,930 | +0.02(+0.88%) |
Jan 26, 2017 | 2.300 | 2.350 | 2.250 | 2.270 | 16,091 | +0.00(+0.00%) |
Jan 25, 2017 | 2.320 | 2.350 | 2.260 | 2.270 | 26,494 | -0.07(-3.19%) |
Jan 24, 2017 | 2.270 | 2.371 | 2.270 | 2.345 | 114,003 | +0.06(+2.84%) |
Jan 23, 2017 | 2.360 | 2.400 | 2.230 | 2.280 | 42,210 | -0.04(-1.72%) |
Jan 20, 2017 | 2.170 | 2.400 | 2.144 | 2.320 | 269,521 | +0.13(+5.94%) |
Jan 19, 2017 | 2.180 | 2.213 | 2.100 | 2.190 | 91,963 | +0.05(+2.34%) |
Jan 18, 2017 | 2.270 | 2.350 | 2.130 | 2.140 | 36,964 | -0.10(-4.46%) |
Jan 17, 2017 | 2.250 | 2.260 | 2.230 | 2.240 | 19,859 | -0.01(-0.44%) |
Jan 13, 2017 | 2.250 | 2.250 | 2.250 | 0 | +0.04(+1.81%) | |
Jan 12, 2017 | 2.290 | 2.290 | 2.210 | 2.210 | 10,611 | -0.05(-2.21%) |
Jan 11, 2017 | 2.320 | 2.380 | 2.130 | 2.260 | 25,320 | -0.03(-1.31%) |
Jan 10, 2017 | 2.320 | 2.390 | 2.250 | 2.290 | 61,894 | -0.01(-0.43%) |
Jan 09, 2017 | 2.260 | 2.390 | 2.260 | 2.300 | 69,404 | +0.02(+0.88%) |
Jan 06, 2017 | 2.340 | 2.382 | 2.280 | 2.280 | 89,342 | -0.05(-2.15%) |
Jan 05, 2017 | 2.290 | 2.350 | 2.290 | 2.330 | 27,078 | +0.04(+1.75%) |
Jan 04, 2017 | 2.270 | 2.350 | 2.200 | 2.290 | 45,027 | +0.00(+0.00%) |
Jan 03, 2017 | 2.410 | 2.453 | 2.160 | 2.290 | 99,280 | -0.11(-4.58%) |
Dec 30, 2016 | 2.400 | 2.400 | 2.400 | 0 | +0.11(+4.80%) | |
Dec 29, 2016 | 2.230 | 2.330 | 2.160 | 2.290 | 39,467 | +0.06(+2.69%) |
Dec 28, 2016 | 2.140 | 2.240 | 2.052 | 2.230 | 15,154 | +0.01(+0.45%) |
Dec 27, 2016 | 2.220 | 2.229 | 2.001 | 2.220 | 18,100 | -0.02(-0.89%) |
Dec 23, 2016 | 2.240 | 2.240 | 2.240 | 0 | +0.03(+1.36%) | |
Dec 22, 2016 | 2.110 | 2.240 | 2.079 | 2.210 | 60,232 | +0.11(+5.24%) |
Dec 21, 2016 | 2.020 | 2.100 | 1.940 | 2.100 | 89,006 | +0.10(+5.00%) |
Dec 20, 2016 | 1.930 | 2.010 | 1.921 | 2.000 | 9,195 | +0.09(+4.71%) |
Dec 19, 2016 | 1.950 | 2.000 | 1.900 | 1.910 | 22,464 | +0.02(+1.06%) |
Dec 16, 2016 | 2.000 | 2.040 | 1.890 | 1.890 | 80,351 | -0.09(-4.55%) |
Dec 15, 2016 | 1.980 | 2.040 | 1.980 | 1.980 | 16,959 | +0.01(+0.51%) |
Dec 14, 2016 | 2.020 | 2.040 | 1.970 | 1.970 | 16,213 | +0.04(+2.07%) |
Dec 13, 2016 | 2.010 | 2.056 | 1.920 | 1.930 | 36,973 | -0.03(-1.53%) |
Dec 12, 2016 | 2.060 | 2.080 | 1.960 | 1.960 | 88,052 | -0.12(-5.77%) |
Dec 09, 2016 | 1.960 | 2.090 | 1.950 | 2.080 | 61,438 | +0.17(+8.90%) |
Dec 08, 2016 | 1.960 | 2.080 | 1.800 | 1.910 | 192,297 | -0.04(-2.05%) |
Dec 07, 2016 | 1.960 | 1.960 | 1.940 | 1.950 | 14,487 | +0.01(+0.52%) |
Dec 06, 2016 | 1.950 | 1.980 | 1.940 | 1.940 | 15,528 | +0.04(+2.11%) |
Dec 05, 2016 | 1.930 | 1.990 | 1.900 | 1.900 | 71,260 | +0.02(+1.06%) |
Dec 02, 2016 | 1.920 | 1.930 | 1.880 | 1.880 | 2,590 | -0.05(-2.59%) |