Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.500 | 2.600 | 2.420 | 2.500 | 58,538 | +0.00(+0.00%) |
Feb 27, 2017 | 2.400 | 2.550 | 2.350 | 2.500 | 90,470 | +0.10(+4.17%) |
Feb 24, 2017 | 2.300 | 2.400 | 2.280 | 2.400 | 46,490 | +0.09(+3.90%) |
Feb 23, 2017 | 2.350 | 2.410 | 2.310 | 2.310 | 34,219 | -0.09(-3.75%) |
Feb 22, 2017 | 2.350 | 2.400 | 2.340 | 2.400 | 43,300 | +0.01(+0.42%) |
Feb 21, 2017 | 2.380 | 2.400 | 2.310 | 2.390 | 69,504 | +0.01(+0.42%) |
Feb 17, 2017 | 2.380 | 2.380 | 2.380 | 0 | -0.10(-4.03%) | |
Feb 16, 2017 | 2.520 | 2.520 | 2.430 | 2.480 | 34,050 | -0.04(-1.59%) |
Feb 15, 2017 | 2.480 | 2.550 | 2.420 | 2.520 | 83,631 | +0.12(+5.00%) |
Feb 14, 2017 | 2.350 | 2.490 | 2.280 | 2.400 | 156,563 | +0.10(+4.35%) |
Feb 13, 2017 | 2.250 | 2.370 | 2.250 | 2.300 | 53,700 | +0.08(+3.60%) |
Feb 10, 2017 | 2.210 | 2.330 | 2.210 | 2.220 | 58,880 | +0.05(+2.30%) |
Feb 09, 2017 | 2.210 | 2.240 | 2.170 | 2.170 | 63,060 | +0.00(+0.00%) |
Feb 08, 2017 | 2.010 | 2.230 | 2.010 | 2.170 | 193,714 | +0.17(+8.50%) |
Feb 07, 2017 | 2.060 | 2.060 | 1.970 | 2.000 | 91,582 | -0.04(-1.96%) |
Feb 06, 2017 | 2.090 | 2.090 | 2.040 | 2.040 | 22,955 | +0.01(+0.49%) |
Feb 03, 2017 | 1.980 | 2.090 | 1.960 | 2.030 | 46,620 | +0.08(+4.10%) |
Feb 02, 2017 | 1.970 | 2.000 | 1.940 | 1.950 | 48,680 | -0.01(-0.51%) |
Feb 01, 2017 | 1.940 | 1.970 | 1.940 | 1.960 | 24,466 | +0.02(+1.03%) |
Jan 31, 2017 | 1.990 | 1.990 | 1.920 | 1.940 | 110,891 | -0.06(-3.00%) |
Jan 30, 2017 | 2.030 | 2.030 | 1.960 | 2.000 | 48,749 | -0.02(-0.99%) |
Jan 27, 2017 | 2.030 | 2.050 | 2.010 | 2.020 | 17,650 | -0.03(-1.46%) |
Jan 26, 2017 | 1.960 | 2.050 | 1.960 | 2.050 | 82,650 | +0.07(+3.54%) |
Jan 25, 2017 | 2.000 | 2.010 | 1.950 | 1.980 | 51,500 | -0.01(-0.50%) |
Jan 24, 2017 | 1.970 | 1.990 | 1.970 | 1.990 | 36,612 | +0.01(+0.51%) |
Jan 23, 2017 | 2.000 | 2.000 | 1.960 | 1.980 | 30,000 | -0.02(-1.00%) |
Jan 20, 2017 | 1.990 | 2.030 | 1.960 | 2.000 | 8,380 | +0.00(+0.00%) |
Jan 19, 2017 | 2.030 | 2.050 | 1.950 | 2.000 | 58,700 | +0.05(+2.56%) |
Jan 18, 2017 | 1.960 | 2.000 | 1.950 | 1.950 | 22,500 | -0.01(-0.51%) |
Jan 17, 2017 | 2.000 | 2.030 | 1.960 | 1.960 | 45,155 | -0.04(-2.00%) |
Jan 16, 2017 | 2.000 | 2.010 | 1.990 | 2.000 | 19,700 | +0.01(+0.50%) |
Jan 13, 2017 | 2.020 | 2.120 | 1.990 | 1.990 | 46,422 | -0.02(-1.00%) |
Jan 12, 2017 | 1.900 | 2.120 | 1.900 | 2.010 | 74,993 | +0.14(+7.49%) |
Jan 11, 2017 | 1.920 | 1.920 | 1.870 | 1.870 | 12,807 | -0.06(-3.11%) |
Jan 10, 2017 | 1.960 | 1.960 | 1.910 | 1.930 | 19,470 | -0.04(-2.03%) |
Jan 09, 2017 | 1.920 | 1.970 | 1.880 | 1.970 | 25,908 | +0.06(+3.14%) |
Jan 06, 2017 | 2.040 | 2.040 | 1.900 | 1.910 | 66,025 | -0.13(-6.37%) |
Jan 05, 2017 | 2.000 | 2.040 | 1.910 | 2.040 | 70,110 | +0.06(+3.03%) |
Jan 04, 2017 | 1.950 | 2.090 | 1.860 | 1.980 | 106,274 | +0.05(+2.59%) |
Jan 03, 2017 | 1.930 | 1.940 | 1.900 | 1.930 | 38,440 | +0.04(+2.12%) |
Dec 30, 2016 | 1.890 | 1.890 | 1.890 | 0 | +0.06(+3.28%) | |
Dec 29, 2016 | 1.840 | 1.840 | 1.780 | 1.830 | 31,962 | -0.02(-1.08%) |
Dec 28, 2016 | 1.830 | 1.850 | 1.830 | 1.850 | 17,835 | +0.02(+1.09%) |
Dec 23, 2016 | 1.830 | 1.830 | 1.830 | 0 | -0.08(-4.19%) | |
Dec 22, 2016 | 1.920 | 1.950 | 1.850 | 1.910 | 42,350 | +0.01(+0.53%) |
Dec 21, 2016 | 1.860 | 1.920 | 1.840 | 1.900 | 31,520 | +0.04(+2.15%) |
Dec 20, 2016 | 1.820 | 1.860 | 1.710 | 1.860 | 88,967 | +0.02(+1.09%) |
Dec 19, 2016 | 1.870 | 1.870 | 1.800 | 1.840 | 103,040 | -0.07(-3.66%) |
Dec 16, 2016 | 1.910 | 1.960 | 1.900 | 1.910 | 46,395 | -0.01(-0.52%) |
Dec 15, 2016 | 2.000 | 2.090 | 1.920 | 1.920 | 118,250 | -0.18(-8.57%) |
Dec 14, 2016 | 2.120 | 2.150 | 1.960 | 2.100 | 15,803 | +0.05(+2.44%) |