Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.170 | 2.230 | 2.170 | 2.220 | 419,259 | +0.04(+1.83%) |
Mar 30, 2017 | 2.210 | 2.230 | 2.154 | 2.180 | 1,777,685 | -0.05(-2.24%) |
Mar 29, 2017 | 2.180 | 2.240 | 2.175 | 2.230 | 453,766 | +0.04(+1.83%) |
Mar 28, 2017 | 2.250 | 2.250 | 2.180 | 2.190 | 665,681 | -0.03(-1.35%) |
Mar 27, 2017 | 2.250 | 2.250 | 2.150 | 2.220 | 860,088 | -0.02(-0.89%) |
Mar 24, 2017 | 2.280 | 2.300 | 2.220 | 2.240 | 580,284 | -0.02(-0.88%) |
Mar 23, 2017 | 2.210 | 2.300 | 2.190 | 2.260 | 787,986 | +0.06(+2.73%) |
Mar 22, 2017 | 2.170 | 2.240 | 2.130 | 2.200 | 780,680 | +0.04(+1.85%) |
Mar 21, 2017 | 2.280 | 2.320 | 2.160 | 2.160 | 1,378,661 | -0.09(-4.00%) |
Mar 20, 2017 | 2.210 | 2.320 | 2.200 | 2.250 | 1,697,530 | +0.05(+2.27%) |
Mar 17, 2017 | 2.150 | 2.210 | 2.150 | 2.200 | 767,430 | +0.01(+0.46%) |
Mar 16, 2017 | 2.180 | 2.220 | 2.160 | 2.190 | 1,101,106 | +0.03(+1.39%) |
Mar 15, 2017 | 2.070 | 2.200 | 2.070 | 2.160 | 1,246,083 | +0.08(+3.85%) |
Mar 14, 2017 | 2.130 | 2.140 | 2.070 | 2.080 | 534,206 | -0.05(-2.35%) |
Mar 13, 2017 | 2.070 | 2.150 | 2.030 | 2.130 | 985,065 | +0.08(+3.90%) |
Mar 10, 2017 | 2.000 | 2.050 | 1.990 | 2.050 | 437,176 | +0.05(+2.76%) |
Mar 09, 2017 | 2.030 | 2.040 | 1.980 | 1.995 | 719,696 | -0.04(-2.21%) |
Mar 08, 2017 | 2.040 | 2.100 | 2.030 | 2.040 | 379,468 | -0.02(-0.97%) |
Mar 07, 2017 | 2.110 | 2.125 | 2.050 | 2.060 | 642,095 | -0.05(-2.37%) |
Mar 06, 2017 | 2.040 | 2.150 | 2.040 | 2.110 | 1,126,302 | +0.04(+1.93%) |
Mar 03, 2017 | 1.980 | 2.075 | 1.970 | 2.070 | 875,554 | +0.07(+3.50%) |
Mar 02, 2017 | 2.090 | 2.170 | 1.980 | 2.000 | 3,420,449 | +0.00(+0.00%) |
Mar 01, 2017 | 1.920 | 2.000 | 1.920 | 2.000 | 782,844 | +0.09(+4.71%) |
Feb 28, 2017 | 1.950 | 1.960 | 1.900 | 1.910 | 399,766 | -0.06(-3.05%) |
Feb 27, 2017 | 1.990 | 2.010 | 1.940 | 1.970 | 330,993 | +0.00(+0.00%) |
Feb 24, 2017 | 1.970 | 1.995 | 1.920 | 1.970 | 537,461 | -0.01(-0.51%) |
Feb 23, 2017 | 2.040 | 2.070 | 1.980 | 1.980 | 480,640 | -0.06(-2.94%) |
Feb 22, 2017 | 2.090 | 2.130 | 1.985 | 2.040 | 1,359,661 | -0.03(-1.45%) |
Feb 21, 2017 | 2.050 | 2.100 | 2.040 | 2.070 | 969,813 | +0.03(+1.47%) |
Feb 17, 2017 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Feb 16, 2017 | 2.050 | 2.070 | 1.980 | 2.050 | 1,653,417 | +0.08(+4.06%) |
Feb 15, 2017 | 2.000 | 2.010 | 1.955 | 1.970 | 517,156 | -0.03(-1.50%) |
Feb 14, 2017 | 2.000 | 2.040 | 1.960 | 2.000 | 1,032,757 | +0.01(+0.50%) |
Feb 13, 2017 | 1.990 | 2.010 | 1.930 | 1.990 | 788,776 | +0.02(+1.02%) |
Feb 10, 2017 | 1.900 | 2.000 | 1.890 | 1.970 | 1,110,800 | +0.08(+4.23%) |
Feb 09, 2017 | 1.930 | 1.979 | 1.870 | 1.890 | 831,311 | -0.05(-2.58%) |
Feb 08, 2017 | 1.940 | 1.980 | 1.920 | 1.940 | 530,281 | -0.04(-2.02%) |
Feb 07, 2017 | 1.990 | 2.040 | 1.960 | 1.980 | 995,521 | -0.01(-0.50%) |
Feb 06, 2017 | 1.980 | 1.990 | 1.940 | 1.990 | 363,094 | +0.02(+1.27%) |
Feb 03, 2017 | 1.920 | 1.970 | 1.910 | 1.965 | 520,118 | +0.05(+2.34%) |
Feb 02, 2017 | 1.930 | 1.970 | 1.900 | 1.920 | 401,940 | +0.00(+0.00%) |
Feb 01, 2017 | 1.900 | 2.010 | 1.890 | 1.920 | 844,020 | +0.06(+3.23%) |
Jan 31, 2017 | 1.920 | 1.920 | 1.840 | 1.860 | 504,115 | -0.05(-2.62%) |
Jan 30, 2017 | 1.930 | 1.930 | 1.860 | 1.910 | 574,731 | -0.01(-0.52%) |
Jan 27, 2017 | 1.990 | 1.990 | 1.920 | 1.920 | 474,768 | -0.05(-2.54%) |
Jan 26, 2017 | 2.000 | 2.010 | 1.950 | 1.970 | 604,958 | -0.03(-1.50%) |
Jan 25, 2017 | 2.080 | 2.080 | 1.950 | 2.000 | 799,666 | +0.01(+0.50%) |
Jan 24, 2017 | 1.950 | 2.030 | 1.946 | 1.990 | 700,853 | +0.03(+1.53%) |
Jan 23, 2017 | 1.970 | 2.040 | 1.920 | 1.960 | 1,148,187 | -0.06(-2.97%) |
Jan 20, 2017 | 2.010 | 2.090 | 2.000 | 2.020 | 960,206 | +0.02(+1.00%) |
Jan 19, 2017 | 2.100 | 2.150 | 1.960 | 2.000 | 2,473,332 | -0.06(-2.91%) |
Jan 18, 2017 | 1.960 | 2.070 | 1.940 | 2.060 | 3,092,344 | +0.15(+7.85%) |
Jan 17, 2017 | 1.870 | 1.920 | 1.850 | 1.910 | 626,518 | +0.04(+2.14%) |
Jan 13, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.02(+1.08%) | |
Jan 12, 2017 | 1.900 | 1.900 | 1.810 | 1.850 | 500,766 | -0.01(-0.54%) |
Jan 11, 2017 | 1.750 | 1.870 | 1.720 | 1.860 | 1,432,569 | +0.12(+6.90%) |
Jan 10, 2017 | 1.740 | 1.770 | 1.720 | 1.740 | 363,408 | +0.00(+0.00%) |
Jan 09, 2017 | 1.740 | 1.790 | 1.710 | 1.740 | 481,576 | -0.01(-0.57%) |
Jan 06, 2017 | 1.740 | 1.760 | 1.730 | 1.750 | 157,759 | +0.00(+0.00%) |
Jan 05, 2017 | 1.760 | 1.760 | 1.730 | 1.750 | 408,667 | +0.00(+0.00%) |
Jan 04, 2017 | 1.740 | 1.760 | 1.700 | 1.750 | 425,393 | +0.05(+2.94%) |