Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.410 | 2.410 | 2.300 | 2.300 | 16,246 | -0.12(-4.78%) |
Feb 27, 2017 | 2.405 | 2.416 | 2.347 | 2.416 | 60,493 | +0.03(+1.10%) |
Feb 24, 2017 | 2.389 | 2.393 | 2.316 | 2.389 | 81,662 | -0.02(-0.87%) |
Feb 23, 2017 | 2.473 | 2.536 | 2.395 | 2.410 | 36,283 | -0.01(-0.22%) |
Feb 22, 2017 | 2.479 | 2.594 | 2.416 | 2.416 | 31,897 | -0.05(-2.13%) |
Feb 21, 2017 | 2.484 | 2.484 | 2.416 | 2.468 | 7,510 | -0.01(-0.42%) |
Feb 17, 2017 | 2.479 | 2.479 | 2.479 | 0 | +0.01(+0.21%) | |
Feb 16, 2017 | 2.426 | 2.473 | 2.374 | 2.473 | 29,277 | +0.02(+0.86%) |
Feb 15, 2017 | 2.447 | 2.468 | 2.384 | 2.452 | 6,840 | -0.02(-0.62%) |
Feb 14, 2017 | 2.426 | 2.468 | 2.405 | 2.468 | 13,170 | +0.04(+1.49%) |
Feb 13, 2017 | 2.521 | 2.521 | 2.431 | 2.431 | 5,326 | -0.09(-3.54%) |
Feb 10, 2017 | 2.519 | 2.521 | 2.473 | 2.521 | 1,260 | +0.01(+0.21%) |
Feb 09, 2017 | 2.557 | 2.594 | 2.505 | 2.515 | 22,964 | +0.02(+0.63%) |
Feb 08, 2017 | 2.610 | 2.627 | 2.500 | 2.500 | 17,118 | -0.09(-3.45%) |
Feb 07, 2017 | 2.605 | 2.668 | 2.524 | 2.589 | 25,984 | +0.00(+0.00%) |
Feb 06, 2017 | 2.599 | 2.626 | 2.505 | 2.589 | 10,180 | -0.02(-0.60%) |
Feb 03, 2017 | 2.678 | 2.678 | 2.505 | 2.605 | 25,840 | -0.10(-3.69%) |
Feb 02, 2017 | 2.683 | 2.726 | 2.683 | 2.704 | 17,689 | +0.00(+0.00%) |
Feb 01, 2017 | 2.668 | 2.707 | 2.668 | 2.704 | 10,506 | +0.04(+1.58%) |
Jan 31, 2017 | 2.662 | 2.662 | 2.652 | 2.662 | 1,877 | -0.01(-0.20%) |
Jan 30, 2017 | 2.689 | 2.689 | 2.631 | 2.668 | 19,096 | -0.01(-0.20%) |
Jan 27, 2017 | 2.683 | 2.704 | 2.647 | 2.673 | 19,595 | -0.05(-1.74%) |
Jan 26, 2017 | 2.657 | 2.720 | 2.657 | 2.720 | 11,102 | +0.06(+2.37%) |
Jan 25, 2017 | 2.570 | 2.657 | 2.552 | 2.657 | 81,774 | +0.09(+3.48%) |
Jan 24, 2017 | 2.586 | 2.599 | 2.471 | 2.568 | 18,993 | -0.01(-0.41%) |
Jan 23, 2017 | 2.536 | 2.589 | 2.536 | 2.578 | 14,501 | +0.06(+2.50%) |
Jan 20, 2017 | 2.626 | 2.626 | 2.515 | 2.515 | 15,520 | -0.09(-3.43%) |
Jan 19, 2017 | 2.594 | 2.626 | 2.573 | 2.605 | 12,229 | +0.04(+1.64%) |
Jan 18, 2017 | 2.584 | 2.626 | 2.563 | 2.563 | 12,894 | -0.01(-0.54%) |
Jan 17, 2017 | 2.626 | 2.626 | 2.576 | 2.576 | 12,574 | -0.04(-1.67%) |
Jan 13, 2017 | 2.620 | 2.620 | 2.620 | 0 | +0.04(+1.42%) | |
Jan 12, 2017 | 2.599 | 2.615 | 2.552 | 2.584 | 4,536 | -0.03(-1.01%) |
Jan 11, 2017 | 2.547 | 2.615 | 2.547 | 2.610 | 43,634 | +0.04(+1.43%) |
Jan 10, 2017 | 2.594 | 2.594 | 2.479 | 2.573 | 13,659 | +0.09(+3.81%) |
Jan 09, 2017 | 2.468 | 2.573 | 2.468 | 2.479 | 11,822 | -0.09(-3.67%) |
Jan 06, 2017 | 2.605 | 2.605 | 2.416 | 2.573 | 11,610 | -0.04(-1.41%) |
Jan 05, 2017 | 2.578 | 2.610 | 2.479 | 2.610 | 7,171 | +0.01(+0.20%) |
Jan 04, 2017 | 2.578 | 2.610 | 2.468 | 2.605 | 12,644 | +0.14(+5.53%) |
Jan 03, 2017 | 2.463 | 2.594 | 2.421 | 2.468 | 18,163 | +0.04(+1.51%) |
Dec 30, 2016 | 2.431 | 2.431 | 2.431 | 0 | +0.12(+4.99%) | |
Dec 29, 2016 | 2.442 | 2.468 | 2.284 | 2.316 | 75,233 | -0.13(-5.36%) |
Dec 28, 2016 | 2.506 | 2.568 | 2.442 | 2.447 | 52,375 | -0.12(-4.51%) |
Dec 27, 2016 | 2.573 | 2.594 | 2.502 | 2.563 | 20,616 | -0.02(-0.61%) |
Dec 23, 2016 | 2.578 | 2.578 | 2.578 | 0 | +0.01(+0.41%) | |
Dec 22, 2016 | 2.573 | 2.575 | 2.500 | 2.568 | 13,564 | +0.00(+0.00%) |
Dec 21, 2016 | 2.626 | 2.626 | 2.568 | 2.568 | 70,390 | -0.04(-1.41%) |
Dec 20, 2016 | 2.563 | 2.647 | 2.560 | 2.605 | 34,956 | +0.05(+1.85%) |
Dec 19, 2016 | 2.573 | 2.631 | 2.557 | 2.557 | 28,393 | -0.06(-2.40%) |
Dec 16, 2016 | 2.594 | 2.636 | 2.500 | 2.620 | 59,491 | +0.05(+1.84%) |
Dec 15, 2016 | 2.531 | 2.631 | 2.500 | 2.573 | 50,981 | -0.03(-1.06%) |
Dec 14, 2016 | 2.557 | 2.744 | 2.500 | 2.601 | 78,737 | +0.01(+0.26%) |
Dec 13, 2016 | 2.499 | 2.689 | 2.494 | 2.594 | 41,884 | +0.08(+3.13%) |
Dec 12, 2016 | 2.552 | 2.620 | 2.489 | 2.515 | 43,560 | -0.06(-2.42%) |
Dec 09, 2016 | 2.599 | 2.604 | 2.531 | 2.578 | 16,203 | +0.02(+0.81%) |
Dec 08, 2016 | 2.557 | 2.750 | 2.515 | 2.557 | 141,077 | -0.05(-1.80%) |
Dec 07, 2016 | 2.656 | 2.802 | 2.500 | 2.604 | 131,203 | +0.12(+5.04%) |
Dec 06, 2016 | 2.422 | 2.655 | 2.422 | 2.479 | 56,582 | +0.03(+1.06%) |
Dec 05, 2016 | 2.510 | 2.510 | 2.422 | 2.453 | 23,695 | -0.06(-2.48%) |
Dec 02, 2016 | 2.672 | 2.672 | 2.510 | 2.515 | 16,039 | -0.06(-2.23%) |