Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.160 | 2.200 | 2.100 | 2.170 | 378,945 | +0.04(+1.88%) |
Mar 30, 2017 | 2.170 | 2.170 | 2.120 | 2.130 | 187,384 | -0.04(-1.84%) |
Mar 29, 2017 | 2.110 | 2.175 | 2.104 | 2.170 | 263,370 | +0.06(+2.84%) |
Mar 28, 2017 | 2.070 | 2.130 | 2.070 | 2.110 | 325,667 | +0.03(+1.44%) |
Mar 27, 2017 | 2.000 | 2.090 | 1.990 | 2.080 | 339,335 | +0.05(+2.46%) |
Mar 24, 2017 | 2.060 | 2.060 | 2.000 | 2.030 | 226,522 | -0.02(-0.98%) |
Mar 23, 2017 | 2.020 | 2.050 | 1.950 | 2.050 | 351,113 | +0.04(+1.99%) |
Mar 22, 2017 | 2.030 | 2.055 | 2.010 | 2.010 | 200,300 | -0.06(-2.90%) |
Mar 21, 2017 | 2.200 | 2.230 | 2.030 | 2.070 | 307,127 | -0.11(-5.05%) |
Mar 20, 2017 | 2.210 | 2.210 | 2.110 | 2.180 | 244,975 | -0.03(-1.36%) |
Mar 17, 2017 | 2.250 | 2.280 | 2.180 | 2.210 | 450,878 | +0.00(+0.00%) |
Mar 16, 2017 | 2.210 | 2.230 | 2.100 | 2.210 | 450,917 | +0.04(+1.84%) |
Mar 15, 2017 | 2.040 | 2.170 | 2.010 | 2.170 | 393,769 | +0.18(+9.05%) |
Mar 14, 2017 | 1.960 | 2.000 | 1.900 | 1.990 | 438,061 | +0.03(+1.53%) |
Mar 13, 2017 | 2.010 | 2.050 | 1.940 | 1.960 | 410,004 | -0.02(-1.01%) |
Mar 10, 2017 | 2.010 | 2.010 | 1.950 | 1.980 | 292,146 | -0.02(-1.00%) |
Mar 09, 2017 | 2.140 | 2.190 | 1.990 | 2.000 | 400,058 | -0.15(-6.98%) |
Mar 08, 2017 | 2.190 | 2.270 | 2.110 | 2.150 | 862,174 | +0.04(+1.90%) |
Mar 07, 2017 | 1.880 | 2.120 | 1.880 | 2.110 | 587,529 | +0.23(+12.23%) |
Mar 06, 2017 | 1.960 | 1.990 | 1.850 | 1.880 | 767,973 | -0.11(-5.53%) |
Mar 03, 2017 | 2.050 | 2.090 | 1.960 | 1.990 | 908,931 | -0.08(-3.86%) |
Mar 02, 2017 | 2.150 | 2.150 | 2.050 | 2.070 | 597,464 | -0.05(-2.36%) |
Mar 01, 2017 | 2.130 | 2.170 | 2.100 | 2.120 | 597,983 | +0.03(+1.44%) |
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%) |