Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.350 | 2.360 | 2.300 | 2.300 | 6,573,870 | -0.06(-2.54%) |
Feb 27, 2017 | 2.370 | 2.400 | 2.320 | 2.360 | 10,045,205 | -0.04(-1.67%) |
Feb 24, 2017 | 2.500 | 2.520 | 2.340 | 2.400 | 9,613,627 | -0.12(-4.76%) |
Feb 23, 2017 | 2.520 | 2.550 | 2.510 | 2.520 | 4,268,423 | -0.01(-0.40%) |
Feb 22, 2017 | 2.540 | 2.560 | 2.525 | 2.530 | 2,777,277 | -0.03(-1.17%) |
Feb 21, 2017 | 2.540 | 2.560 | 2.520 | 2.560 | 3,543,296 | +0.03(+1.19%) |
Feb 17, 2017 | 2.530 | 2.530 | 2.530 | 0 | +0.03(+1.20%) | |
Feb 16, 2017 | 2.500 | 2.550 | 2.450 | 2.500 | 13,797,489 | -0.08(-3.10%) |
Feb 15, 2017 | 2.510 | 2.590 | 2.510 | 2.580 | 6,348,736 | +0.08(+3.20%) |
Feb 14, 2017 | 2.580 | 2.580 | 2.490 | 2.500 | 7,411,492 | -0.08(-3.10%) |
Feb 13, 2017 | 2.570 | 2.590 | 2.560 | 2.580 | 2,038,756 | +0.01(+0.39%) |
Feb 10, 2017 | 2.560 | 2.580 | 2.550 | 2.570 | 1,707,845 | +0.02(+0.78%) |
Feb 09, 2017 | 2.600 | 2.620 | 2.550 | 2.550 | 4,792,826 | -0.05(-1.92%) |
Feb 08, 2017 | 2.640 | 2.680 | 2.570 | 2.600 | 7,526,858 | +0.05(+1.96%) |
Feb 07, 2017 | 2.570 | 2.610 | 2.540 | 2.550 | 4,878,836 | -0.03(-1.16%) |
Feb 06, 2017 | 2.560 | 2.580 | 2.555 | 2.580 | 1,778,932 | -0.01(-0.39%) |
Feb 03, 2017 | 2.560 | 2.600 | 2.550 | 2.590 | 4,900,071 | +0.02(+0.78%) |
Feb 02, 2017 | 2.570 | 2.610 | 2.550 | 2.570 | 4,074,766 | +0.00(+0.00%) |
Feb 01, 2017 | 2.500 | 2.580 | 2.500 | 2.570 | 3,794,386 | +0.08(+3.21%) |
Jan 31, 2017 | 2.460 | 2.490 | 2.440 | 2.490 | 4,737,553 | +0.00(+0.00%) |
Jan 30, 2017 | 2.530 | 2.530 | 2.430 | 2.490 | 5,837,527 | -0.05(-1.97%) |
Jan 27, 2017 | 2.540 | 2.570 | 2.540 | 2.540 | 2,792,875 | -0.03(-1.17%) |
Jan 26, 2017 | 2.610 | 2.620 | 2.560 | 2.570 | 3,294,050 | -0.03(-1.15%) |
Jan 25, 2017 | 2.580 | 2.620 | 2.550 | 2.600 | 4,799,820 | +0.02(+0.78%) |
Jan 24, 2017 | 2.530 | 2.590 | 2.530 | 2.580 | 5,699,587 | +0.08(+3.20%) |
Jan 23, 2017 | 2.610 | 2.620 | 2.470 | 2.500 | 11,463,087 | -0.11(-4.21%) |
Jan 20, 2017 | 2.680 | 2.710 | 2.590 | 2.610 | 8,576,834 | -0.07(-2.61%) |
Jan 19, 2017 | 2.610 | 2.700 | 2.610 | 2.680 | 4,258,660 | +0.03(+1.13%) |
Jan 18, 2017 | 2.750 | 2.750 | 2.590 | 2.650 | 14,494,770 | -0.10(-3.64%) |
Jan 17, 2017 | 2.640 | 2.760 | 2.620 | 2.750 | 12,162,683 | +0.13(+4.96%) |
Jan 16, 2017 | 2.580 | 2.620 | 2.580 | 2.620 | 3,383,883 | +0.03(+1.16%) |
Jan 13, 2017 | 2.570 | 2.600 | 2.560 | 2.590 | 5,270,705 | +0.03(+1.17%) |
Jan 12, 2017 | 2.580 | 2.580 | 2.510 | 2.560 | 8,941,241 | -0.03(-1.16%) |
Jan 11, 2017 | 2.530 | 2.590 | 2.500 | 2.590 | 16,319,426 | +0.12(+4.86%) |
Jan 10, 2017 | 2.380 | 2.520 | 2.380 | 2.470 | 14,006,308 | +0.10(+4.22%) |
Jan 09, 2017 | 2.310 | 2.380 | 2.280 | 2.370 | 5,711,504 | +0.07(+3.04%) |
Jan 06, 2017 | 2.310 | 2.350 | 2.260 | 2.300 | 6,463,614 | -0.04(-1.71%) |
Jan 05, 2017 | 2.430 | 2.490 | 2.310 | 2.340 | 14,895,974 | -0.07(-2.90%) |
Jan 04, 2017 | 2.290 | 2.410 | 2.290 | 2.410 | 12,944,515 | +0.13(+5.70%) |
Jan 03, 2017 | 2.190 | 2.280 | 2.180 | 2.280 | 12,430,263 | +0.12(+5.56%) |
Dec 30, 2016 | 2.160 | 2.160 | 2.160 | 0 | -0.01(-0.46%) | |
Dec 29, 2016 | 2.170 | 2.180 | 2.150 | 2.170 | 3,823,571 | +0.03(+1.40%) |
Dec 28, 2016 | 2.120 | 2.160 | 2.110 | 2.140 | 4,494,824 | +0.03(+1.42%) |
Dec 23, 2016 | 2.110 | 2.110 | 2.110 | 0 | -0.04(-1.86%) | |
Dec 22, 2016 | 2.080 | 2.150 | 2.070 | 2.150 | 7,294,701 | +0.07(+3.37%) |
Dec 21, 2016 | 2.060 | 2.120 | 2.060 | 2.080 | 4,667,912 | +0.03(+1.46%) |
Dec 20, 2016 | 2.180 | 2.190 | 2.050 | 2.050 | 9,155,808 | -0.14(-6.39%) |
Dec 19, 2016 | 2.100 | 2.200 | 2.070 | 2.190 | 13,144,267 | +0.14(+6.83%) |
Dec 16, 2016 | 1.980 | 2.080 | 1.970 | 2.050 | 33,371,220 | +0.10(+5.13%) |
Dec 15, 2016 | 1.970 | 2.010 | 1.940 | 1.950 | 18,046,170 | +0.04(+2.09%) |
Dec 14, 2016 | 1.940 | 1.940 | 1.900 | 1.910 | 3,448,399 | -0.03(-1.55%) |
Dec 13, 2016 | 1.930 | 1.950 | 1.920 | 1.940 | 2,783,930 | +0.02(+1.04%) |
Dec 12, 2016 | 1.890 | 1.930 | 1.890 | 1.920 | 4,722,261 | +0.02(+1.05%) |
Dec 09, 2016 | 1.910 | 1.940 | 1.890 | 1.900 | 2,528,674 | -0.02(-1.04%) |
Dec 08, 2016 | 1.900 | 1.920 | 1.890 | 1.920 | 2,108,087 | +0.02(+1.05%) |
Dec 07, 2016 | 1.890 | 1.900 | 1.880 | 1.900 | 1,779,023 | +0.01(+0.53%) |
Dec 06, 2016 | 1.880 | 1.890 | 1.860 | 1.890 | 1,868,194 | +0.02(+1.07%) |
Dec 05, 2016 | 1.870 | 1.900 | 1.870 | 1.870 | 1,859,302 | +0.00(+0.00%) |
Dec 02, 2016 | 1.850 | 1.890 | 1.850 | 1.870 | 2,113,512 | +0.04(+2.19%) |