Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.160 | 2.232 | 2.150 | 2.160 | 43,953 | -0.04(-1.82%) |
Feb 27, 2017 | 2.189 | 2.230 | 2.150 | 2.200 | 28,665 | +0.00(+0.00%) |
Feb 24, 2017 | 2.120 | 2.230 | 2.120 | 2.200 | 5,083 | -0.01(-0.45%) |
Feb 23, 2017 | 2.150 | 2.235 | 2.100 | 2.210 | 34,137 | +0.05(+2.31%) |
Feb 22, 2017 | 2.250 | 2.250 | 2.100 | 2.160 | 9,765 | +0.01(+0.47%) |
Feb 21, 2017 | 2.310 | 2.380 | 2.150 | 2.150 | 6,511 | -0.18(-7.73%) |
Feb 17, 2017 | 2.330 | 2.330 | 2.330 | 0 | +0.02(+0.87%) | |
Feb 16, 2017 | 2.100 | 2.430 | 2.100 | 2.310 | 143,499 | +0.20(+9.48%) |
Feb 15, 2017 | 2.100 | 2.140 | 2.070 | 2.110 | 99,808 | +0.01(+0.48%) |
Feb 14, 2017 | 2.077 | 2.150 | 2.060 | 2.100 | 49,042 | +0.00(+0.00%) |
Feb 13, 2017 | 2.180 | 2.200 | 2.050 | 2.100 | 46,121 | -0.10(-4.55%) |
Feb 10, 2017 | 2.200 | 2.200 | 2.190 | 2.200 | 16,553 | -0.03(-1.35%) |
Feb 09, 2017 | 2.200 | 2.230 | 2.180 | 2.230 | 10,068 | +0.03(+1.36%) |
Feb 08, 2017 | 2.230 | 2.240 | 2.190 | 2.200 | 14,644 | -0.05(-2.22%) |
Feb 07, 2017 | 2.240 | 2.280 | 2.240 | 2.250 | 34,144 | +0.00(+0.00%) |
Feb 06, 2017 | 2.240 | 2.280 | 2.200 | 2.250 | 26,628 | +0.03(+1.35%) |
Feb 03, 2017 | 2.230 | 2.250 | 2.180 | 2.220 | 45,313 | -0.02(-0.89%) |
Feb 02, 2017 | 2.260 | 2.300 | 2.160 | 2.240 | 121,489 | -0.04(-1.75%) |
Feb 01, 2017 | 2.300 | 2.360 | 2.280 | 2.280 | 41,033 | -0.04(-1.72%) |
Jan 31, 2017 | 2.380 | 2.400 | 2.260 | 2.320 | 128,214 | -0.05(-1.90%) |
Jan 30, 2017 | 2.400 | 2.490 | 2.360 | 2.365 | 50,165 | -0.05(-2.19%) |
Jan 27, 2017 | 2.450 | 2.455 | 2.390 | 2.418 | 39,942 | -0.01(-0.50%) |
Jan 26, 2017 | 2.500 | 2.507 | 2.400 | 2.430 | 45,933 | -0.02(-0.82%) |
Jan 25, 2017 | 2.500 | 2.600 | 2.370 | 2.450 | 236,881 | -0.12(-4.67%) |
Jan 24, 2017 | 2.600 | 2.650 | 2.518 | 2.570 | 2,834 | -0.01(-0.39%) |
Jan 23, 2017 | 2.580 | 2.630 | 2.570 | 2.580 | 6,150 | -0.06(-2.27%) |
Jan 20, 2017 | 2.564 | 2.650 | 2.564 | 2.640 | 11,530 | +0.00(+0.00%) |
Jan 19, 2017 | 2.630 | 2.650 | 2.586 | 2.640 | 1,298 | -0.01(-0.38%) |
Jan 18, 2017 | 2.587 | 2.650 | 2.550 | 2.650 | 1,611 | +0.08(+3.11%) |
Jan 17, 2017 | 2.500 | 2.650 | 2.500 | 2.570 | 6,710 | -0.01(-0.39%) |
Jan 13, 2017 | 2.580 | 2.580 | 2.580 | 0 | +0.02(+0.98%) | |
Jan 12, 2017 | 2.560 | 2.630 | 2.370 | 2.555 | 38,735 | +0.04(+1.39%) |
Jan 11, 2017 | 2.490 | 2.650 | 2.330 | 2.520 | 142,191 | +0.07(+2.86%) |
Jan 10, 2017 | 2.410 | 2.490 | 2.300 | 2.450 | 113,912 | +0.00(+0.00%) |
Jan 09, 2017 | 2.450 | 2.450 | 2.360 | 2.450 | 1,636 | +0.00(+0.00%) |
Jan 06, 2017 | 2.350 | 2.490 | 2.350 | 2.450 | 43,142 | +0.01(+0.41%) |
Jan 05, 2017 | 2.480 | 2.480 | 2.290 | 2.440 | 41,603 | +0.07(+2.95%) |
Jan 04, 2017 | 2.330 | 2.480 | 2.280 | 2.370 | 78,808 | -0.13(-5.20%) |
Jan 03, 2017 | 2.268 | 2.500 | 2.263 | 2.500 | 24,071 | +0.12(+5.04%) |
Dec 30, 2016 | 2.380 | 2.380 | 2.380 | 0 | +0.04(+1.71%) | |
Dec 29, 2016 | 2.490 | 2.550 | 2.340 | 2.340 | 28,670 | -0.12(-4.88%) |
Dec 28, 2016 | 2.330 | 2.640 | 2.300 | 2.460 | 121,750 | +0.09(+3.80%) |
Dec 27, 2016 | 2.361 | 2.490 | 2.200 | 2.370 | 74,932 | -0.06(-2.47%) |
Dec 23, 2016 | 2.430 | 2.430 | 2.430 | 0 | -0.05(-2.02%) | |
Dec 22, 2016 | 2.470 | 2.515 | 2.290 | 2.480 | 59,325 | +0.01(+0.40%) |
Dec 21, 2016 | 2.600 | 2.600 | 2.450 | 2.470 | 31,053 | -0.03(-1.20%) |
Dec 20, 2016 | 2.450 | 2.640 | 2.450 | 2.500 | 13,392 | +0.04(+1.63%) |
Dec 19, 2016 | 2.610 | 2.665 | 2.456 | 2.460 | 6,712 | -0.27(-9.89%) |
Dec 16, 2016 | 2.710 | 2.800 | 2.510 | 2.730 | 23,352 | -0.05(-1.80%) |
Dec 15, 2016 | 2.790 | 2.900 | 2.648 | 2.780 | 48,327 | +0.01(+0.36%) |
Dec 14, 2016 | 2.985 | 2.985 | 2.710 | 2.770 | 41,457 | +0.00(+0.00%) |
Dec 13, 2016 | 2.810 | 2.980 | 2.630 | 2.770 | 42,692 | +0.00(+0.00%) |
Dec 12, 2016 | 2.720 | 2.980 | 2.720 | 2.770 | 8,610 | +0.06(+2.21%) |
Dec 09, 2016 | 2.560 | 2.800 | 2.540 | 2.710 | 51,100 | +0.02(+0.74%) |
Dec 08, 2016 | 2.750 | 2.775 | 2.554 | 2.690 | 2,647 | +0.04(+1.51%) |
Dec 07, 2016 | 2.710 | 2.950 | 2.650 | 2.650 | 17,454 | -0.03(-1.12%) |
Dec 06, 2016 | 2.770 | 2.770 | 2.650 | 2.680 | 1,692 | -0.06(-2.19%) |
Dec 05, 2016 | 2.750 | 2.970 | 2.730 | 2.740 | 1,163 | +0.01(+0.37%) |
Dec 02, 2016 | 2.890 | 2.890 | 2.610 | 2.730 | 28,175 | -0.16(-5.54%) |