Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.749 | 2.789 | 2.698 | 2.714 | 4,514,492 | +0.07(+2.67%) |
Feb 27, 2017 | 2.624 | 2.653 | 2.614 | 2.643 | 2,180,693 | -0.01(-0.44%) |
Feb 24, 2017 | 2.647 | 2.671 | 2.631 | 2.655 | 1,553,922 | -0.03(-1.03%) |
Feb 23, 2017 | 2.659 | 2.694 | 2.655 | 2.683 | 1,553,125 | -0.01(-0.29%) |
Feb 22, 2017 | 2.686 | 2.714 | 2.671 | 2.690 | 1,525,019 | -0.04(-1.58%) |
Feb 21, 2017 | 2.714 | 2.757 | 2.698 | 2.734 | 1,924,659 | -0.01(-0.43%) |
Feb 17, 2017 | 2.745 | 2.745 | 2.745 | 0 | +0.02(+0.87%) | |
Feb 16, 2017 | 2.741 | 2.764 | 2.718 | 2.722 | 1,402,390 | -0.03(-1.14%) |
Feb 15, 2017 | 2.722 | 2.765 | 2.718 | 2.753 | 1,849,153 | -0.03(-1.13%) |
Feb 14, 2017 | 2.781 | 2.789 | 2.757 | 2.785 | 1,305,710 | -0.02(-0.56%) |
Feb 13, 2017 | 2.808 | 2.844 | 2.789 | 2.800 | 2,134,802 | +0.02(+0.71%) |
Feb 10, 2017 | 2.714 | 2.796 | 2.704 | 2.781 | 4,520,073 | +0.13(+4.89%) |
Feb 09, 2017 | 2.639 | 2.671 | 2.631 | 2.651 | 1,953,639 | +0.01(+0.45%) |
Feb 08, 2017 | 2.655 | 2.659 | 2.616 | 2.639 | 2,671,111 | -0.03(-1.03%) |
Feb 07, 2017 | 2.663 | 2.706 | 2.651 | 2.667 | 2,450,577 | +0.00(+0.15%) |
Feb 06, 2017 | 2.690 | 2.698 | 2.643 | 2.663 | 2,310,164 | -0.03(-1.17%) |
Feb 03, 2017 | 2.663 | 2.698 | 2.631 | 2.694 | 2,534,855 | +0.04(+1.48%) |
Feb 02, 2017 | 2.667 | 2.686 | 2.647 | 2.655 | 2,580,613 | -0.04(-1.31%) |
Feb 01, 2017 | 2.694 | 2.728 | 2.686 | 2.690 | 5,313,189 | -0.04(-1.30%) |
Jan 31, 2017 | 2.761 | 2.773 | 2.706 | 2.726 | 5,222,844 | -0.05(-1.70%) |
Jan 30, 2017 | 2.745 | 2.793 | 2.718 | 2.773 | 3,427,859 | +0.02(+0.57%) |
Jan 27, 2017 | 2.785 | 2.796 | 2.753 | 2.757 | 3,069,829 | -0.06(-2.23%) |
Jan 26, 2017 | 2.820 | 2.875 | 2.812 | 2.820 | 2,069,282 | -0.02(-0.69%) |
Jan 25, 2017 | 2.828 | 2.859 | 2.815 | 2.840 | 2,413,415 | +0.01(+0.42%) |
Jan 24, 2017 | 2.808 | 2.848 | 2.800 | 2.828 | 1,780,890 | +0.03(+0.98%) |
Jan 23, 2017 | 2.793 | 2.824 | 2.781 | 2.800 | 1,923,152 | -0.06(-2.20%) |
Jan 20, 2017 | 2.777 | 2.875 | 2.761 | 2.863 | 5,131,850 | +0.08(+2.82%) |
Jan 19, 2017 | 2.773 | 2.812 | 2.749 | 2.785 | 2,839,656 | +0.00(+0.14%) |
Jan 18, 2017 | 2.769 | 2.781 | 2.749 | 2.781 | 2,797,127 | +0.00(+0.14%) |
Jan 17, 2017 | 2.781 | 2.793 | 2.753 | 2.777 | 3,724,584 | -0.01(-0.42%) |
Jan 13, 2017 | 2.789 | 2.789 | 2.789 | 0 | -0.04(-1.39%) | |
Jan 12, 2017 | 2.867 | 2.885 | 2.820 | 2.828 | 1,644,738 | -0.04(-1.23%) |
Jan 11, 2017 | 2.796 | 2.867 | 2.793 | 2.863 | 2,382,100 | +0.04(+1.39%) |
Jan 10, 2017 | 2.777 | 2.848 | 2.769 | 2.824 | 3,024,873 | -0.01(-0.42%) |
Jan 09, 2017 | 2.824 | 2.863 | 2.796 | 2.836 | 2,826,562 | -0.07(-2.30%) |
Jan 06, 2017 | 2.902 | 2.957 | 2.891 | 2.902 | 2,609,381 | -0.03(-0.94%) |
Jan 05, 2017 | 2.918 | 2.963 | 2.899 | 2.930 | 2,456,204 | +0.01(+0.40%) |
Jan 04, 2017 | 2.902 | 2.946 | 2.879 | 2.918 | 3,487,396 | -0.01(-0.27%) |
Jan 03, 2017 | 2.899 | 2.930 | 2.857 | 2.926 | 3,791,128 | +0.13(+4.78%) |
Dec 30, 2016 | 2.793 | 2.793 | 2.793 | 0 | +0.02(+0.85%) | |
Dec 29, 2016 | 2.800 | 2.800 | 2.749 | 2.769 | 1,797,090 | -0.01(-0.28%) |
Dec 28, 2016 | 2.808 | 2.808 | 2.757 | 2.777 | 1,937,555 | -0.00(-0.14%) |
Dec 27, 2016 | 2.808 | 2.828 | 2.777 | 2.781 | 2,142,278 | -0.02(-0.70%) |
Dec 23, 2016 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.851 | 2.859 | 2.793 | 2.800 | 1,581,208 | -0.02(-0.56%) |
Dec 21, 2016 | 2.844 | 2.850 | 2.806 | 2.816 | 2,346,048 | +0.02(+0.70%) |
Dec 20, 2016 | 2.848 | 2.851 | 2.769 | 2.796 | 4,099,576 | +0.02(+0.71%) |
Dec 19, 2016 | 2.863 | 2.883 | 2.753 | 2.777 | 6,022,725 | -0.14(-4.85%) |
Dec 16, 2016 | 2.950 | 2.969 | 2.914 | 2.918 | 3,511,347 | -0.02(-0.54%) |
Dec 15, 2016 | 2.950 | 2.983 | 2.928 | 2.934 | 2,404,032 | +0.04(+1.36%) |
Dec 14, 2016 | 3.016 | 3.024 | 2.891 | 2.895 | 2,762,105 | -0.16(-5.15%) |
Dec 13, 2016 | 2.977 | 3.056 | 2.916 | 3.052 | 5,961,477 | +0.54(+21.41%) |
Dec 12, 2016 | 2.603 | 2.613 | 2.512 | 2.514 | 4,533,302 | -0.06(-2.26%) |
Dec 09, 2016 | 2.637 | 2.681 | 2.562 | 2.572 | 7,510,148 | -0.07(-2.59%) |
Dec 08, 2016 | 2.534 | 2.654 | 2.531 | 2.640 | 5,276,567 | +0.13(+5.04%) |
Dec 07, 2016 | 2.517 | 2.521 | 2.493 | 2.514 | 2,469,501 | +0.03(+1.24%) |
Dec 06, 2016 | 2.455 | 2.521 | 2.452 | 2.483 | 3,080,483 | +0.01(+0.42%) |
Dec 05, 2016 | 2.408 | 2.479 | 2.397 | 2.473 | 3,738,670 | +0.06(+2.56%) |
Dec 02, 2016 | 2.421 | 2.449 | 2.411 | 2.411 | 1,790,488 | +0.00(+0.00%) |