Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.170 | 2.200 | 2.080 | 2.090 | 509,587 | -0.09(-4.13%) |
Feb 27, 2017 | 2.160 | 2.220 | 2.090 | 2.180 | 618,693 | +0.00(+0.00%) |
Feb 24, 2017 | 2.130 | 2.210 | 2.080 | 2.180 | 464,282 | +0.03(+1.40%) |
Feb 23, 2017 | 2.200 | 2.200 | 2.100 | 2.150 | 595,216 | -0.05(-2.27%) |
Feb 22, 2017 | 2.240 | 2.240 | 2.150 | 2.200 | 643,922 | -0.06(-2.65%) |
Feb 21, 2017 | 2.370 | 2.380 | 2.240 | 2.260 | 701,569 | -0.13(-5.44%) |
Feb 17, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.450 | 2.450 | 2.340 | 2.390 | 590,603 | -0.03(-1.24%) |
Feb 15, 2017 | 2.660 | 2.670 | 2.410 | 2.420 | 1,567,661 | -0.24(-9.02%) |
Feb 14, 2017 | 2.530 | 2.710 | 2.530 | 2.660 | 1,680,949 | +0.15(+5.98%) |
Feb 13, 2017 | 2.450 | 2.510 | 2.430 | 2.510 | 675,886 | +0.08(+3.29%) |
Feb 10, 2017 | 2.360 | 2.430 | 2.360 | 2.430 | 862,063 | +0.06(+2.53%) |
Feb 09, 2017 | 2.300 | 2.380 | 2.279 | 2.370 | 924,859 | +0.08(+3.49%) |
Feb 08, 2017 | 2.200 | 2.300 | 2.150 | 2.290 | 810,861 | +0.12(+5.53%) |
Feb 07, 2017 | 2.130 | 2.200 | 2.080 | 2.170 | 625,319 | +0.06(+2.84%) |
Feb 06, 2017 | 2.150 | 2.160 | 2.085 | 2.110 | 443,232 | +0.01(+0.48%) |
Feb 03, 2017 | 2.020 | 2.100 | 2.020 | 2.100 | 483,998 | +0.06(+2.94%) |
Feb 02, 2017 | 2.080 | 2.120 | 2.020 | 2.040 | 628,017 | -0.07(-3.32%) |
Feb 01, 2017 | 2.190 | 2.209 | 2.100 | 2.110 | 523,299 | -0.09(-4.09%) |
Jan 31, 2017 | 2.130 | 2.260 | 2.100 | 2.200 | 613,585 | +0.06(+2.80%) |
Jan 30, 2017 | 2.260 | 2.260 | 2.130 | 2.140 | 618,106 | -0.11(-4.89%) |
Jan 27, 2017 | 2.320 | 2.360 | 2.220 | 2.250 | 468,412 | -0.05(-2.17%) |
Jan 26, 2017 | 2.450 | 2.450 | 2.280 | 2.300 | 864,889 | -0.10(-4.17%) |
Jan 25, 2017 | 2.510 | 2.570 | 2.380 | 2.400 | 1,155,546 | -0.11(-4.38%) |
Jan 24, 2017 | 2.360 | 2.540 | 2.320 | 2.510 | 2,511,793 | +0.16(+6.81%) |
Jan 23, 2017 | 2.190 | 2.380 | 2.189 | 2.350 | 875,217 | +0.15(+6.82%) |
Jan 20, 2017 | 2.270 | 2.270 | 2.155 | 2.200 | 397,132 | -0.01(-0.45%) |
Jan 19, 2017 | 2.120 | 2.250 | 2.100 | 2.210 | 639,066 | +0.09(+4.25%) |
Jan 18, 2017 | 2.280 | 2.280 | 2.040 | 2.120 | 1,527,347 | -0.18(-7.83%) |
Jan 17, 2017 | 2.280 | 2.405 | 2.230 | 2.300 | 1,068,939 | +0.01(+0.44%) |
Jan 13, 2017 | 2.290 | 2.290 | 2.290 | 0 | +0.13(+6.02%) | |
Jan 12, 2017 | 2.350 | 2.410 | 2.100 | 2.160 | 1,481,894 | -0.14(-6.09%) |
Jan 11, 2017 | 2.200 | 2.377 | 2.180 | 2.300 | 2,147,987 | +0.12(+5.50%) |
Jan 10, 2017 | 1.980 | 2.200 | 1.950 | 2.180 | 1,479,775 | +0.27(+14.14%) |
Jan 09, 2017 | 1.950 | 1.960 | 1.830 | 1.910 | 499,209 | -0.04(-2.05%) |
Jan 06, 2017 | 2.000 | 2.060 | 1.870 | 1.950 | 814,270 | +0.00(+0.00%) |
Jan 05, 2017 | 1.800 | 2.000 | 1.790 | 1.950 | 1,236,229 | +0.16(+8.94%) |
Jan 04, 2017 | 1.740 | 1.810 | 1.730 | 1.790 | 509,429 | +0.06(+3.47%) |
Jan 03, 2017 | 1.660 | 1.740 | 1.620 | 1.730 | 403,624 | +0.09(+5.49%) |
Dec 30, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.08(+5.13%) | |
Dec 29, 2016 | 1.510 | 1.616 | 1.500 | 1.560 | 570,700 | +0.06(+4.00%) |
Dec 28, 2016 | 1.680 | 1.724 | 1.480 | 1.500 | 1,307,613 | -0.08(-5.06%) |
Dec 27, 2016 | 1.720 | 1.750 | 1.520 | 1.580 | 663,103 | -0.09(-5.39%) |
Dec 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.03(-1.76%) | |
Dec 22, 2016 | 1.710 | 1.740 | 1.639 | 1.700 | 304,185 | +0.01(+0.59%) |
Dec 21, 2016 | 1.740 | 1.750 | 1.680 | 1.690 | 133,548 | -0.04(-2.31%) |
Dec 20, 2016 | 1.680 | 1.780 | 1.667 | 1.730 | 278,668 | +0.05(+2.98%) |
Dec 19, 2016 | 1.750 | 1.750 | 1.650 | 1.680 | 155,129 | -0.05(-2.89%) |
Dec 16, 2016 | 1.740 | 1.785 | 1.700 | 1.730 | 254,991 | +0.01(+0.58%) |
Dec 15, 2016 | 1.570 | 1.725 | 1.560 | 1.720 | 266,346 | +0.15(+9.55%) |
Dec 14, 2016 | 1.650 | 1.710 | 1.570 | 1.570 | 283,956 | -0.09(-5.42%) |
Dec 13, 2016 | 1.670 | 1.680 | 1.580 | 1.660 | 415,725 | -0.02(-1.19%) |
Dec 12, 2016 | 1.850 | 1.910 | 1.650 | 1.680 | 605,861 | -0.16(-8.70%) |
Dec 09, 2016 | 1.770 | 1.850 | 1.750 | 1.840 | 599,759 | +0.09(+5.14%) |
Dec 08, 2016 | 1.670 | 1.750 | 1.660 | 1.750 | 500,182 | +0.11(+6.71%) |
Dec 07, 2016 | 1.610 | 1.650 | 1.570 | 1.640 | 396,590 | +0.04(+2.50%) |
Dec 06, 2016 | 1.500 | 1.600 | 1.488 | 1.600 | 366,170 | +0.12(+8.11%) |
Dec 05, 2016 | 1.420 | 1.490 | 1.400 | 1.480 | 142,736 | +0.06(+4.23%) |
Dec 02, 2016 | 1.420 | 1.450 | 1.390 | 1.420 | 216,848 | +0.01(+0.71%) |