Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.492 | 2.571 | 2.472 | 2.482 | 1,662,121 | -0.06(-2.33%) |
Feb 27, 2017 | 2.531 | 2.590 | 2.492 | 2.541 | 1,135,773 | +0.00(+0.00%) |
Feb 24, 2017 | 2.541 | 2.590 | 2.492 | 2.541 | 1,380,153 | -0.06(-2.28%) |
Feb 23, 2017 | 2.679 | 2.689 | 2.571 | 2.600 | 1,295,784 | -0.05(-1.87%) |
Feb 22, 2017 | 2.798 | 2.798 | 2.630 | 2.650 | 1,676,959 | -0.11(-3.94%) |
Feb 21, 2017 | 2.788 | 2.848 | 2.749 | 2.759 | 1,292,543 | +0.01(+0.36%) |
Feb 17, 2017 | 2.749 | 2.749 | 2.749 | 0 | +0.01(+0.36%) | |
Feb 16, 2017 | 2.749 | 2.778 | 2.719 | 2.739 | 840,605 | -0.01(-0.36%) |
Feb 15, 2017 | 2.749 | 2.803 | 2.719 | 2.749 | 949,879 | -0.04(-1.42%) |
Feb 14, 2017 | 2.808 | 2.818 | 2.739 | 2.788 | 951,965 | -0.01(-0.35%) |
Feb 13, 2017 | 2.778 | 2.808 | 2.719 | 2.798 | 1,233,808 | +0.00(+0.00%) |
Feb 10, 2017 | 2.768 | 2.848 | 2.759 | 2.798 | 1,247,165 | +0.07(+2.54%) |
Feb 09, 2017 | 2.699 | 2.739 | 2.679 | 2.729 | 1,121,984 | +0.07(+2.60%) |
Feb 08, 2017 | 2.689 | 2.734 | 2.600 | 2.660 | 1,785,872 | -0.05(-1.82%) |
Feb 07, 2017 | 2.828 | 2.866 | 2.709 | 2.709 | 1,653,256 | -0.14(-4.86%) |
Feb 06, 2017 | 2.848 | 2.907 | 2.818 | 2.848 | 1,035,665 | +0.00(+0.00%) |
Feb 03, 2017 | 2.867 | 2.917 | 2.808 | 2.848 | 980,713 | +0.02(+0.70%) |
Feb 02, 2017 | 2.848 | 2.917 | 2.803 | 2.828 | 1,139,415 | -0.02(-0.69%) |
Feb 01, 2017 | 2.867 | 2.897 | 2.803 | 2.848 | 1,234,132 | -0.02(-0.69%) |
Jan 31, 2017 | 2.848 | 2.897 | 2.778 | 2.867 | 1,561,815 | +0.00(+0.00%) |
Jan 30, 2017 | 2.996 | 2.996 | 2.798 | 2.867 | 1,905,645 | -0.15(-4.92%) |
Jan 27, 2017 | 3.085 | 3.085 | 2.966 | 3.016 | 1,487,702 | -0.08(-2.56%) |
Jan 26, 2017 | 3.075 | 3.134 | 3.045 | 3.095 | 1,620,637 | +0.06(+1.95%) |
Jan 25, 2017 | 3.025 | 3.065 | 3.006 | 3.035 | 1,329,922 | +0.00(+0.00%) |
Jan 24, 2017 | 3.055 | 3.065 | 2.897 | 3.035 | 1,807,720 | -0.01(-0.32%) |
Jan 23, 2017 | 3.124 | 3.144 | 3.016 | 3.045 | 1,707,330 | -0.08(-2.53%) |
Jan 20, 2017 | 3.164 | 3.194 | 3.085 | 3.124 | 1,419,237 | +0.01(+0.32%) |
Jan 19, 2017 | 3.164 | 3.203 | 3.085 | 3.114 | 1,049,126 | -0.03(-0.94%) |
Jan 18, 2017 | 3.144 | 3.184 | 2.966 | 3.144 | 1,854,811 | -0.01(-0.31%) |
Jan 17, 2017 | 3.233 | 3.263 | 3.154 | 3.154 | 1,965,697 | -0.04(-1.24%) |
Jan 13, 2017 | 3.194 | 3.194 | 3.194 | 0 | -0.04(-1.22%) | |
Jan 12, 2017 | 3.253 | 3.302 | 3.164 | 3.233 | 1,787,394 | +0.05(+1.55%) |
Jan 11, 2017 | 3.233 | 3.263 | 3.114 | 3.184 | 2,291,081 | +0.01(+0.31%) |
Jan 10, 2017 | 3.203 | 3.302 | 3.105 | 3.174 | 2,099,251 | +0.05(+1.58%) |
Jan 09, 2017 | 3.144 | 3.352 | 2.966 | 3.124 | 3,834,873 | -0.03(-0.94%) |
Jan 06, 2017 | 2.976 | 3.184 | 2.927 | 3.154 | 5,649,179 | +0.28(+9.62%) |
Jan 05, 2017 | 2.946 | 3.006 | 2.877 | 2.877 | 1,407,230 | -0.03(-1.02%) |
Jan 04, 2017 | 2.848 | 2.917 | 2.798 | 2.907 | 1,612,025 | +0.09(+3.16%) |
Jan 03, 2017 | 2.867 | 2.946 | 2.699 | 2.818 | 2,856,397 | +0.08(+2.89%) |
Dec 30, 2016 | 2.739 | 2.739 | 2.739 | 0 | -0.10(-3.48%) | |
Dec 29, 2016 | 2.848 | 2.877 | 2.768 | 2.838 | 1,271,087 | -0.04(-1.37%) |
Dec 28, 2016 | 2.946 | 2.956 | 2.838 | 2.877 | 1,461,115 | -0.02(-0.68%) |
Dec 27, 2016 | 2.966 | 2.996 | 2.862 | 2.897 | 2,313,728 | +0.03(+1.03%) |
Dec 23, 2016 | 2.867 | 2.867 | 2.867 | 0 | -0.02(-0.68%) | |
Dec 22, 2016 | 2.778 | 3.055 | 2.768 | 2.887 | 3,013,038 | +0.01(+0.34%) |
Dec 21, 2016 | 3.134 | 3.154 | 2.551 | 2.877 | 7,112,030 | -0.12(-3.96%) |
Dec 20, 2016 | 3.114 | 3.430 | 2.902 | 2.996 | 10,024,022 | +0.01(+0.33%) |
Dec 19, 2016 | 2.720 | 3.050 | 2.670 | 2.986 | 6,227,055 | +0.35(+13.11%) |
Dec 16, 2016 | 2.521 | 2.714 | 2.516 | 2.640 | 4,348,491 | +0.16(+6.37%) |
Dec 15, 2016 | 2.284 | 2.501 | 2.244 | 2.482 | 3,927,403 | +0.20(+8.66%) |
Dec 14, 2016 | 2.244 | 2.333 | 2.175 | 2.284 | 2,905,264 | +0.02(+0.87%) |
Dec 13, 2016 | 2.254 | 2.333 | 2.126 | 2.264 | 3,069,493 | +0.06(+2.69%) |
Dec 12, 2016 | 2.155 | 2.333 | 2.037 | 2.205 | 8,237,794 | +0.26(+13.20%) |
Dec 09, 2016 | 1.958 | 1.968 | 1.908 | 1.948 | 2,401,863 | +0.03(+1.55%) |
Dec 08, 2016 | 1.938 | 1.960 | 1.879 | 1.918 | 1,650,283 | -0.01(-0.51%) |
Dec 07, 2016 | 1.987 | 2.017 | 1.898 | 1.928 | 4,586,703 | -0.06(-2.99%) |
Dec 06, 2016 | 1.958 | 2.076 | 1.921 | 1.987 | 2,544,626 | -0.09(-4.29%) |
Dec 05, 2016 | 1.968 | 2.106 | 1.918 | 2.076 | 2,861,638 | +0.21(+11.11%) |
Dec 02, 2016 | 2.017 | 2.037 | 1.849 | 1.869 | 3,109,588 | -0.21(-10.00%) |