Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.540 | 2.540 | 2.370 | 2.450 | 3,594,894 | -0.07(-2.78%) |
Feb 27, 2017 | 2.300 | 2.530 | 2.290 | 2.520 | 1,933,920 | +0.22(+9.57%) |
Feb 24, 2017 | 2.320 | 2.385 | 2.260 | 2.300 | 913,402 | -0.02(-0.86%) |
Feb 23, 2017 | 2.350 | 2.370 | 2.320 | 2.320 | 469,931 | -0.03(-1.28%) |
Feb 22, 2017 | 2.350 | 2.400 | 2.320 | 2.350 | 617,237 | -0.01(-0.42%) |
Feb 21, 2017 | 2.400 | 2.440 | 2.310 | 2.360 | 898,341 | -0.03(-1.26%) |
Feb 17, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.440 | 2.470 | 2.360 | 2.390 | 766,518 | -0.06(-2.45%) |
Feb 15, 2017 | 2.350 | 2.480 | 2.330 | 2.450 | 1,494,543 | +0.08(+3.38%) |
Feb 14, 2017 | 2.420 | 2.425 | 2.310 | 2.370 | 922,894 | -0.02(-0.84%) |
Feb 13, 2017 | 2.530 | 2.530 | 2.330 | 2.390 | 686,046 | -0.12(-4.78%) |
Feb 10, 2017 | 2.490 | 2.600 | 2.470 | 2.510 | 1,574,731 | +0.01(+0.40%) |
Feb 09, 2017 | 2.480 | 2.515 | 2.450 | 2.500 | 510,223 | +0.04(+1.63%) |
Feb 08, 2017 | 2.410 | 2.460 | 2.300 | 2.460 | 1,019,120 | +0.06(+2.50%) |
Feb 07, 2017 | 2.460 | 2.520 | 2.400 | 2.400 | 992,415 | -0.05(-2.04%) |
Feb 06, 2017 | 2.350 | 2.500 | 2.313 | 2.450 | 1,564,831 | +0.12(+5.15%) |
Feb 03, 2017 | 2.150 | 2.340 | 2.120 | 2.330 | 1,119,572 | +0.21(+9.91%) |
Feb 02, 2017 | 2.140 | 2.140 | 2.064 | 2.120 | 516,058 | +0.01(+0.47%) |
Feb 01, 2017 | 2.120 | 2.140 | 2.040 | 2.110 | 1,162,155 | +0.03(+1.44%) |
Jan 31, 2017 | 2.040 | 2.170 | 2.000 | 2.080 | 6,061,647 | +0.00(+0.00%) |
Jan 30, 2017 | 2.200 | 2.280 | 2.050 | 2.080 | 1,302,073 | +0.10(+5.05%) |
Jan 27, 2017 | 1.950 | 1.990 | 1.940 | 1.980 | 379,308 | +0.02(+1.02%) |
Jan 26, 2017 | 2.030 | 2.050 | 1.950 | 1.960 | 438,937 | -0.07(-3.45%) |
Jan 25, 2017 | 2.060 | 2.082 | 2.000 | 2.030 | 393,448 | +0.00(+0.00%) |
Jan 24, 2017 | 2.110 | 2.120 | 2.020 | 2.030 | 666,550 | -0.07(-3.33%) |
Jan 23, 2017 | 2.170 | 2.220 | 2.100 | 2.100 | 438,978 | -0.10(-4.55%) |
Jan 20, 2017 | 2.250 | 2.260 | 2.190 | 2.200 | 561,291 | -0.05(-2.22%) |
Jan 19, 2017 | 2.280 | 2.325 | 2.245 | 2.250 | 613,217 | -0.03(-1.32%) |
Jan 18, 2017 | 2.360 | 2.360 | 2.260 | 2.280 | 620,049 | -0.06(-2.56%) |
Jan 17, 2017 | 2.500 | 2.510 | 2.340 | 2.340 | 594,357 | -0.17(-6.77%) |
Jan 13, 2017 | 2.510 | 2.510 | 2.510 | 0 | +0.09(+3.72%) | |
Jan 12, 2017 | 2.350 | 2.460 | 2.350 | 2.420 | 527,819 | +0.07(+2.98%) |
Jan 11, 2017 | 2.440 | 2.460 | 2.350 | 2.350 | 447,939 | -0.08(-3.29%) |
Jan 10, 2017 | 2.400 | 2.440 | 2.350 | 2.430 | 283,725 | +0.03(+1.25%) |
Jan 09, 2017 | 2.400 | 2.440 | 2.350 | 2.400 | 736,930 | +0.01(+0.42%) |
Jan 06, 2017 | 2.460 | 2.460 | 2.300 | 2.390 | 1,615,355 | -0.07(-2.85%) |
Jan 05, 2017 | 2.590 | 2.610 | 2.450 | 2.460 | 548,113 | -0.11(-4.28%) |
Jan 04, 2017 | 2.500 | 2.650 | 2.440 | 2.570 | 730,436 | +0.08(+3.21%) |
Jan 03, 2017 | 2.400 | 2.495 | 2.340 | 2.490 | 560,767 | +0.11(+4.62%) |
Dec 30, 2016 | 2.380 | 2.380 | 2.380 | 0 | -0.03(-1.24%) | |
Dec 29, 2016 | 2.400 | 2.450 | 2.370 | 2.410 | 307,103 | +0.03(+1.26%) |
Dec 28, 2016 | 2.510 | 2.527 | 2.375 | 2.380 | 637,289 | -0.14(-5.56%) |
Dec 27, 2016 | 2.550 | 2.600 | 2.510 | 2.520 | 353,212 | -0.02(-0.79%) |
Dec 23, 2016 | 2.540 | 2.540 | 2.540 | 0 | +0.12(+4.96%) | |
Dec 22, 2016 | 2.460 | 2.500 | 2.380 | 2.420 | 452,419 | -0.04(-1.63%) |
Dec 21, 2016 | 2.550 | 2.550 | 2.455 | 2.460 | 304,093 | -0.08(-3.15%) |
Dec 20, 2016 | 2.520 | 2.595 | 2.505 | 2.540 | 500,829 | +0.02(+0.79%) |
Dec 19, 2016 | 2.530 | 2.620 | 2.510 | 2.520 | 655,059 | -0.01(-0.40%) |
Dec 16, 2016 | 2.600 | 2.615 | 2.500 | 2.530 | 1,037,368 | -0.05(-1.94%) |
Dec 15, 2016 | 2.510 | 2.605 | 2.480 | 2.580 | 685,915 | +0.09(+3.61%) |
Dec 14, 2016 | 2.590 | 2.640 | 2.450 | 2.490 | 604,188 | -0.10(-3.86%) |
Dec 13, 2016 | 2.580 | 2.670 | 2.530 | 2.590 | 652,116 | +0.03(+1.17%) |
Dec 12, 2016 | 2.690 | 2.710 | 2.480 | 2.560 | 558,924 | -0.13(-4.83%) |
Dec 09, 2016 | 2.650 | 2.750 | 2.630 | 2.690 | 768,096 | +0.06(+2.28%) |
Dec 08, 2016 | 2.640 | 2.680 | 2.520 | 2.630 | 856,852 | -0.02(-0.75%) |
Dec 07, 2016 | 2.580 | 2.660 | 2.450 | 2.650 | 775,188 | +0.03(+1.15%) |
Dec 06, 2016 | 2.580 | 2.640 | 2.520 | 2.620 | 528,185 | +0.05(+1.95%) |
Dec 05, 2016 | 2.510 | 2.610 | 2.490 | 2.570 | 436,220 | +0.08(+3.21%) |
Dec 02, 2016 | 2.500 | 2.550 | 2.420 | 2.490 | 524,822 | -0.02(-0.80%) |