Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.200 | 2.280 | 2.200 | 2.260 | 688,125 | +0.06(+2.73%) |
Mar 30, 2017 | 2.220 | 2.250 | 2.190 | 2.200 | 894,721 | +0.00(+0.00%) |
Mar 29, 2017 | 2.200 | 2.220 | 2.160 | 2.200 | 953,139 | -0.02(-0.90%) |
Mar 28, 2017 | 2.280 | 2.296 | 2.210 | 2.220 | 1,067,180 | -0.07(-3.06%) |
Mar 27, 2017 | 2.280 | 2.290 | 2.240 | 2.290 | 667,352 | -0.01(-0.43%) |
Mar 24, 2017 | 2.320 | 2.370 | 2.280 | 2.300 | 640,632 | -0.04(-1.71%) |
Mar 23, 2017 | 2.430 | 2.487 | 2.300 | 2.340 | 831,873 | -0.08(-3.31%) |
Mar 22, 2017 | 2.400 | 2.500 | 2.380 | 2.420 | 1,192,497 | +0.04(+1.68%) |
Mar 21, 2017 | 2.280 | 2.400 | 2.150 | 2.380 | 2,610,284 | +0.08(+3.48%) |
Mar 20, 2017 | 2.370 | 2.390 | 2.290 | 2.300 | 982,515 | -0.09(-3.77%) |
Mar 17, 2017 | 2.510 | 2.516 | 2.290 | 2.390 | 1,780,054 | -0.12(-4.78%) |
Mar 16, 2017 | 2.530 | 2.590 | 2.490 | 2.510 | 607,041 | -0.03(-1.18%) |
Mar 15, 2017 | 2.530 | 2.600 | 2.500 | 2.540 | 1,037,334 | +0.04(+1.60%) |
Mar 14, 2017 | 2.500 | 2.570 | 2.420 | 2.500 | 1,022,524 | -0.04(-1.57%) |
Mar 13, 2017 | 2.550 | 2.650 | 2.520 | 2.540 | 782,462 | -0.02(-0.78%) |
Mar 10, 2017 | 2.560 | 2.600 | 2.500 | 2.560 | 899,760 | +0.01(+0.39%) |
Mar 09, 2017 | 2.560 | 2.650 | 2.520 | 2.550 | 1,184,403 | -0.04(-1.54%) |
Mar 08, 2017 | 2.650 | 2.670 | 2.580 | 2.590 | 1,882,400 | -0.05(-1.89%) |
Mar 07, 2017 | 2.720 | 2.740 | 2.520 | 2.640 | 1,672,547 | -0.10(-3.65%) |
Mar 06, 2017 | 2.770 | 2.797 | 2.700 | 2.740 | 679,677 | -0.03(-1.08%) |
Mar 03, 2017 | 2.790 | 2.830 | 2.750 | 2.770 | 1,231,617 | +0.01(+0.36%) |
Mar 02, 2017 | 2.780 | 2.880 | 2.720 | 2.760 | 1,774,971 | -0.07(-2.47%) |
Mar 01, 2017 | 2.870 | 2.950 | 2.775 | 2.830 | 1,539,386 | -0.04(-1.39%) |
Feb 28, 2017 | 2.890 | 2.940 | 2.870 | 2.870 | 725,734 | -0.05(-1.71%) |
Feb 27, 2017 | 2.950 | 3.020 | 2.880 | 2.920 | 577,902 | -0.07(-2.34%) |
Feb 24, 2017 | 2.990 | 3.080 | 2.940 | 2.990 | 1,406,227 | -0.01(-0.33%) |
Feb 23, 2017 | 3.020 | 3.060 | 2.995 | 3.000 | 960,951 | -0.04(-1.32%) |
Feb 22, 2017 | 3.000 | 3.130 | 2.990 | 3.040 | 1,593,535 | +0.04(+1.33%) |
Feb 21, 2017 | 2.960 | 3.075 | 2.960 | 3.000 | 980,766 | +0.00(+0.00%) |
Feb 17, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.09(+3.09%) | |
Feb 16, 2017 | 3.200 | 3.250 | 2.870 | 2.910 | 6,296,959 | -0.32(-9.91%) |
Feb 15, 2017 | 3.600 | 3.710 | 3.220 | 3.230 | 2,940,636 | -0.40(-11.02%) |
Feb 14, 2017 | 3.580 | 3.670 | 3.540 | 3.630 | 772,090 | +0.04(+1.11%) |
Feb 13, 2017 | 3.590 | 3.690 | 3.565 | 3.590 | 625,533 | -0.02(-0.55%) |
Feb 10, 2017 | 3.590 | 3.709 | 3.566 | 3.610 | 981,727 | +0.02(+0.56%) |
Feb 09, 2017 | 3.530 | 3.610 | 3.490 | 3.590 | 329,854 | +0.09(+2.57%) |
Feb 08, 2017 | 3.580 | 3.590 | 3.450 | 3.500 | 333,723 | -0.05(-1.41%) |
Feb 07, 2017 | 3.590 | 3.650 | 3.530 | 3.550 | 358,337 | -0.07(-1.93%) |
Feb 06, 2017 | 3.530 | 3.630 | 3.460 | 3.620 | 583,844 | +0.06(+1.69%) |
Feb 03, 2017 | 3.530 | 3.660 | 3.510 | 3.560 | 1,412,582 | +0.03(+0.85%) |
Feb 02, 2017 | 3.460 | 3.650 | 3.380 | 3.530 | 2,404,044 | +0.16(+4.75%) |
Feb 01, 2017 | 3.280 | 3.370 | 3.280 | 3.370 | 1,622,616 | +0.12(+3.69%) |
Jan 31, 2017 | 3.170 | 3.300 | 3.170 | 3.250 | 1,411,581 | +0.06(+1.88%) |
Jan 30, 2017 | 3.180 | 3.220 | 3.150 | 3.190 | 252,359 | +0.01(+0.31%) |
Jan 27, 2017 | 3.190 | 3.252 | 3.170 | 3.180 | 318,694 | -0.02(-0.63%) |
Jan 26, 2017 | 3.200 | 3.230 | 3.160 | 3.200 | 243,404 | +0.01(+0.31%) |
Jan 25, 2017 | 3.200 | 3.220 | 3.175 | 3.190 | 152,904 | +0.02(+0.63%) |
Jan 24, 2017 | 3.220 | 3.250 | 3.165 | 3.170 | 2,059,998 | -0.06(-1.86%) |
Jan 23, 2017 | 3.200 | 3.270 | 3.180 | 3.230 | 326,069 | +0.00(+0.00%) |
Jan 20, 2017 | 3.170 | 3.240 | 3.140 | 3.230 | 373,133 | +0.05(+1.57%) |
Jan 19, 2017 | 3.230 | 3.300 | 3.180 | 3.180 | 926,228 | -0.07(-2.15%) |
Jan 18, 2017 | 3.140 | 3.290 | 3.110 | 3.250 | 1,773,299 | +0.12(+3.83%) |
Jan 17, 2017 | 3.150 | 3.210 | 3.100 | 3.130 | 525,476 | -0.04(-1.26%) |
Jan 13, 2017 | 3.170 | 3.170 | 3.170 | 0 | -0.04(-1.25%) | |
Jan 12, 2017 | 3.220 | 3.230 | 3.160 | 3.210 | 427,231 | -0.02(-0.62%) |
Jan 11, 2017 | 3.220 | 3.295 | 3.180 | 3.230 | 1,189,420 | +0.03(+0.94%) |
Jan 10, 2017 | 3.170 | 3.250 | 3.170 | 3.200 | 890,739 | +0.03(+0.95%) |
Jan 09, 2017 | 3.230 | 3.240 | 3.147 | 3.170 | 761,203 | -0.06(-1.86%) |
Jan 06, 2017 | 3.250 | 3.300 | 3.200 | 3.230 | 2,176,555 | +0.03(+0.94%) |
Jan 05, 2017 | 3.270 | 3.290 | 3.200 | 3.200 | 1,489,647 | -0.07(-2.14%) |
Jan 04, 2017 | 3.310 | 3.400 | 3.270 | 3.270 | 1,071,862 | -0.09(-2.68%) |