Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.250 | 2.250 | 2.170 | 2.220 | 16,080 | -0.01(-0.45%) |
Mar 30, 2017 | 2.220 | 2.250 | 2.140 | 2.230 | 19,299 | +0.03(+1.36%) |
Mar 29, 2017 | 2.220 | 2.220 | 2.170 | 2.200 | 8,991 | -0.01(-0.45%) |
Mar 28, 2017 | 2.180 | 2.240 | 2.120 | 2.210 | 53,160 | +0.08(+3.76%) |
Mar 27, 2017 | 1.930 | 2.180 | 1.930 | 2.130 | 55,040 | +0.15(+7.58%) |
Mar 24, 2017 | 2.020 | 2.057 | 1.920 | 1.980 | 29,756 | -0.06(-2.94%) |
Mar 23, 2017 | 2.040 | 2.050 | 1.750 | 2.040 | 293,502 | -0.03(-1.45%) |
Mar 22, 2017 | 2.054 | 2.090 | 2.040 | 2.070 | 8,851 | +0.01(+0.49%) |
Mar 21, 2017 | 2.060 | 2.120 | 2.025 | 2.060 | 19,348 | -0.04(-1.90%) |
Mar 20, 2017 | 2.160 | 2.160 | 2.100 | 2.100 | 14,837 | -0.06(-2.78%) |
Mar 17, 2017 | 2.113 | 2.160 | 2.050 | 2.160 | 35,913 | +0.03(+1.41%) |
Mar 16, 2017 | 2.119 | 2.160 | 2.050 | 2.130 | 30,467 | +0.08(+3.90%) |
Mar 15, 2017 | 2.080 | 2.130 | 2.000 | 2.050 | 11,782 | -0.04(-1.91%) |
Mar 14, 2017 | 2.080 | 2.141 | 2.050 | 2.090 | 11,968 | -0.01(-0.48%) |
Mar 13, 2017 | 2.030 | 2.210 | 2.021 | 2.100 | 66,936 | +0.04(+1.94%) |
Mar 10, 2017 | 2.080 | 2.100 | 2.050 | 2.060 | 18,898 | +0.00(+0.00%) |
Mar 09, 2017 | 2.080 | 2.136 | 2.000 | 2.060 | 36,777 | -0.02(-0.96%) |
Mar 08, 2017 | 2.120 | 2.170 | 2.053 | 2.080 | 41,828 | -0.09(-4.10%) |
Mar 07, 2017 | 2.230 | 2.230 | 2.110 | 2.169 | 19,192 | +0.03(+1.36%) |
Mar 06, 2017 | 2.190 | 2.290 | 2.100 | 2.140 | 71,220 | -0.02(-0.93%) |
Mar 03, 2017 | 2.150 | 2.210 | 2.150 | 2.160 | 13,107 | -0.02(-0.92%) |
Mar 02, 2017 | 2.150 | 2.250 | 2.150 | 2.180 | 16,900 | +0.01(+0.46%) |
Mar 01, 2017 | 2.250 | 2.270 | 2.150 | 2.170 | 78,070 | -0.08(-3.56%) |
Feb 28, 2017 | 2.340 | 2.340 | 2.220 | 2.250 | 30,557 | -0.07(-3.02%) |
Feb 27, 2017 | 2.340 | 2.340 | 2.200 | 2.320 | 9,550 | +0.04(+1.75%) |
Feb 24, 2017 | 2.220 | 2.340 | 2.220 | 2.280 | 9,438 | +0.00(+0.11%) |
Feb 23, 2017 | 2.280 | 2.396 | 2.240 | 2.277 | 38,479 | -0.04(-1.84%) |
Feb 22, 2017 | 2.300 | 2.400 | 2.250 | 2.320 | 33,456 | +0.00(+0.00%) |
Feb 21, 2017 | 2.320 | 2.430 | 2.280 | 2.320 | 24,734 | -0.03(-1.28%) |
Feb 17, 2017 | 2.350 | 2.350 | 2.350 | 0 | -0.01(-0.42%) | |
Feb 16, 2017 | 2.300 | 2.440 | 2.236 | 2.360 | 111,520 | +0.09(+3.80%) |
Feb 15, 2017 | 2.240 | 2.350 | 2.200 | 2.274 | 80,800 | -0.01(-0.28%) |
Feb 14, 2017 | 2.290 | 2.362 | 2.200 | 2.280 | 99,112 | -0.06(-2.56%) |
Feb 13, 2017 | 2.280 | 2.447 | 2.270 | 2.340 | 59,511 | +0.01(+0.43%) |
Feb 10, 2017 | 2.340 | 2.500 | 2.133 | 2.330 | 134,573 | +0.02(+0.87%) |
Feb 09, 2017 | 2.350 | 2.500 | 2.284 | 2.310 | 138,053 | -0.04(-1.70%) |
Feb 08, 2017 | 2.420 | 2.422 | 2.235 | 2.350 | 139,795 | -0.11(-4.47%) |
Feb 07, 2017 | 2.580 | 2.580 | 2.430 | 2.460 | 41,078 | -0.11(-4.28%) |
Feb 06, 2017 | 2.630 | 2.704 | 2.560 | 2.570 | 55,405 | -0.10(-3.75%) |
Feb 03, 2017 | 2.770 | 2.825 | 2.650 | 2.670 | 96,104 | -0.12(-4.30%) |
Feb 02, 2017 | 2.800 | 2.830 | 2.700 | 2.790 | 70,348 | +0.04(+1.45%) |
Feb 01, 2017 | 2.720 | 2.810 | 2.660 | 2.750 | 86,486 | +0.01(+0.36%) |
Jan 31, 2017 | 2.820 | 2.892 | 2.620 | 2.740 | 102,651 | -0.11(-3.86%) |
Jan 30, 2017 | 2.850 | 3.000 | 2.640 | 2.850 | 80,420 | +0.00(+0.00%) |
Jan 27, 2017 | 2.820 | 3.010 | 2.810 | 2.850 | 67,731 | +0.04(+1.42%) |
Jan 26, 2017 | 2.650 | 2.930 | 2.650 | 2.810 | 177,275 | +0.16(+6.04%) |
Jan 25, 2017 | 2.600 | 2.750 | 2.530 | 2.650 | 141,965 | +0.09(+3.52%) |
Jan 24, 2017 | 2.596 | 2.630 | 2.520 | 2.560 | 23,619 | -0.01(-0.39%) |
Jan 23, 2017 | 2.560 | 2.616 | 2.390 | 2.570 | 62,637 | +0.03(+1.18%) |
Jan 20, 2017 | 2.640 | 2.800 | 2.390 | 2.540 | 161,627 | -0.07(-2.68%) |
Jan 19, 2017 | 2.620 | 2.830 | 2.518 | 2.610 | 103,624 | +0.04(+1.56%) |
Jan 18, 2017 | 2.470 | 2.670 | 2.350 | 2.570 | 93,834 | +0.11(+4.47%) |
Jan 17, 2017 | 2.640 | 2.690 | 2.430 | 2.460 | 57,190 | -0.15(-5.75%) |
Jan 13, 2017 | 2.610 | 2.610 | 2.610 | 0 | +0.05(+1.95%) | |
Jan 12, 2017 | 2.660 | 2.670 | 2.534 | 2.560 | 71,895 | -0.08(-3.03%) |
Jan 11, 2017 | 2.580 | 2.726 | 2.580 | 2.640 | 70,102 | +0.04(+1.54%) |
Jan 10, 2017 | 2.880 | 2.880 | 2.500 | 2.600 | 145,312 | -0.09(-3.35%) |
Jan 09, 2017 | 2.400 | 2.800 | 2.350 | 2.690 | 367,807 | +0.37(+15.95%) |
Jan 06, 2017 | 2.240 | 2.390 | 2.100 | 2.320 | 116,764 | +0.10(+4.50%) |
Jan 05, 2017 | 2.180 | 2.320 | 2.060 | 2.220 | 113,470 | +0.06(+2.78%) |
Jan 04, 2017 | 2.010 | 2.250 | 2.000 | 2.160 | 152,980 | +0.16(+8.01%) |