Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.577 | 2.577 | 2.544 | 2.556 | 73,940 | -0.01(-0.45%) |
Jan 30, 2017 | 2.590 | 2.594 | 2.556 | 2.567 | 77,280 | -0.04(-1.61%) |
Jan 27, 2017 | 2.590 | 2.617 | 2.575 | 2.609 | 45,103 | +0.03(+1.03%) |
Jan 26, 2017 | 2.586 | 2.597 | 2.567 | 2.582 | 38,392 | -0.02(-0.59%) |
Jan 25, 2017 | 2.582 | 2.600 | 2.560 | 2.598 | 82,738 | +0.03(+1.04%) |
Jan 24, 2017 | 2.552 | 2.575 | 2.521 | 2.571 | 64,272 | +0.02(+0.90%) |
Jan 23, 2017 | 2.479 | 2.548 | 2.479 | 2.548 | 69,150 | +0.06(+2.30%) |
Jan 20, 2017 | 2.514 | 2.514 | 2.479 | 2.491 | 14,232 | -0.00(-0.15%) |
Jan 19, 2017 | 2.476 | 2.499 | 2.476 | 2.495 | 35,511 | +0.02(+0.92%) |
Jan 18, 2017 | 2.487 | 2.495 | 2.449 | 2.472 | 69,945 | -0.01(-0.31%) |
Jan 17, 2017 | 2.464 | 2.491 | 2.457 | 2.479 | 79,796 | -0.00(-0.15%) |
Jan 13, 2017 | 2.483 | 2.483 | 2.483 | 0 | -0.01(-0.31%) | |
Jan 12, 2017 | 2.491 | 2.499 | 2.464 | 2.491 | 36,413 | +0.00(+0.15%) |
Jan 11, 2017 | 2.499 | 2.499 | 2.444 | 2.487 | 85,464 | -0.00(-0.15%) |
Jan 10, 2017 | 2.487 | 2.495 | 2.472 | 2.491 | 95,326 | +0.00(+0.00%) |
Jan 09, 2017 | 2.514 | 2.533 | 2.441 | 2.491 | 132,300 | -0.04(-1.66%) |
Jan 06, 2017 | 2.533 | 2.563 | 2.533 | 2.533 | 52,239 | -0.01(-0.30%) |
Jan 05, 2017 | 2.560 | 2.562 | 2.529 | 2.541 | 51,966 | -0.04(-1.48%) |
Jan 04, 2017 | 2.579 | 2.579 | 2.533 | 2.579 | 68,825 | +0.02(+0.59%) |
Jan 03, 2017 | 2.571 | 2.578 | 2.563 | 2.563 | 28,226 | +0.00(+0.00%) |
Dec 30, 2016 | 2.563 | 2.563 | 2.563 | 0 | -0.02(-0.59%) | |
Dec 29, 2016 | 2.582 | 2.598 | 2.575 | 2.579 | 72,624 | +0.01(+0.30%) |
Dec 28, 2016 | 2.598 | 2.602 | 2.567 | 2.571 | 85,606 | -0.01(-0.44%) |
Dec 27, 2016 | 2.567 | 2.602 | 2.567 | 2.582 | 25,436 | +0.00(+0.15%) |
Dec 23, 2016 | 2.579 | 2.579 | 2.579 | 0 | -0.01(-0.30%) | |
Dec 22, 2016 | 2.598 | 2.624 | 2.586 | 2.586 | 131,988 | -0.01(-0.44%) |
Dec 21, 2016 | 2.582 | 2.632 | 2.582 | 2.598 | 50,265 | +0.03(+1.04%) |
Dec 20, 2016 | 2.548 | 2.579 | 2.548 | 2.571 | 76,407 | +0.01(+0.45%) |
Dec 19, 2016 | 2.571 | 2.580 | 2.540 | 2.560 | 107,427 | -0.02(-0.74%) |
Dec 16, 2016 | 2.594 | 2.594 | 2.565 | 2.579 | 121,557 | -0.01(-0.30%) |
Dec 15, 2016 | 2.544 | 2.586 | 2.544 | 2.586 | 259,353 | +0.03(+1.19%) |
Dec 14, 2016 | 2.575 | 2.578 | 2.522 | 2.556 | 204,998 | -0.04(-1.61%) |
Dec 13, 2016 | 2.579 | 2.619 | 2.579 | 2.598 | 202,683 | +0.02(+0.89%) |
Dec 12, 2016 | 2.590 | 2.600 | 2.571 | 2.575 | 81,099 | +0.00(+0.15%) |
Dec 09, 2016 | 2.563 | 2.598 | 2.556 | 2.571 | 219,852 | +0.02(+0.75%) |
Dec 08, 2016 | 2.521 | 2.601 | 2.521 | 2.552 | 188,818 | +0.02(+0.60%) |
Dec 07, 2016 | 2.537 | 2.586 | 2.515 | 2.537 | 182,479 | +0.02(+0.91%) |
Dec 06, 2016 | 2.518 | 2.518 | 2.479 | 2.514 | 69,690 | +0.01(+0.46%) |
Dec 05, 2016 | 2.518 | 2.518 | 2.483 | 2.502 | 199,634 | +0.04(+1.47%) |
Dec 02, 2016 | 2.507 | 2.515 | 2.440 | 2.466 | 178,897 | -0.06(-2.37%) |
Dec 01, 2016 | 2.503 | 2.574 | 2.485 | 2.526 | 471,562 | +0.02(+0.90%) |
Nov 30, 2016 | 2.511 | 2.515 | 2.451 | 2.503 | 384,195 | -0.01(-0.30%) |
Nov 29, 2016 | 2.653 | 2.656 | 2.436 | 2.511 | 818,994 | -0.10(-3.72%) |
Nov 28, 2016 | 2.765 | 2.791 | 2.560 | 2.608 | 5,738,003 | +0.22(+9.40%) |
Nov 25, 2016 | 2.372 | 2.384 | 2.354 | 2.384 | 25,477 | +0.02(+0.79%) |
Nov 23, 2016 | 2.365 | 2.365 | 2.365 | 0 | +0.02(+0.80%) | |
Nov 22, 2016 | 2.343 | 2.347 | 2.323 | 2.347 | 46,652 | +0.02(+0.96%) |
Nov 21, 2016 | 2.298 | 2.335 | 2.298 | 2.324 | 30,857 | +0.02(+0.97%) |
Nov 18, 2016 | 2.328 | 2.336 | 2.302 | 2.302 | 30,996 | -0.04(-1.60%) |
Nov 17, 2016 | 2.326 | 2.339 | 2.320 | 2.339 | 36,603 | +0.00(+0.16%) |
Nov 16, 2016 | 2.350 | 2.369 | 2.328 | 2.335 | 50,415 | -0.01(-0.63%) |
Nov 15, 2016 | 2.313 | 2.379 | 2.313 | 2.350 | 171,277 | +0.03(+1.45%) |
Nov 14, 2016 | 2.272 | 2.324 | 2.272 | 2.317 | 91,902 | +0.03(+1.47%) |
Nov 11, 2016 | 2.287 | 2.301 | 2.261 | 2.283 | 87,858 | -0.02(-0.81%) |
Nov 10, 2016 | 2.332 | 2.332 | 2.279 | 2.302 | 69,395 | -0.03(-1.12%) |
Nov 09, 2016 | 2.317 | 2.329 | 2.260 | 2.328 | 154,181 | +0.00(+0.00%) |
Nov 08, 2016 | 2.320 | 2.347 | 2.287 | 2.328 | 61,944 | +0.00(+0.16%) |
Nov 07, 2016 | 2.294 | 2.328 | 2.291 | 2.324 | 95,047 | +0.04(+1.72%) |
Nov 04, 2016 | 2.291 | 2.298 | 2.283 | 2.285 | 50,260 | -0.01(-0.57%) |
Nov 03, 2016 | 2.313 | 2.317 | 2.283 | 2.298 | 34,994 | -0.02(-0.92%) |
Nov 02, 2016 | 2.317 | 2.324 | 2.317 | 2.319 | 50,099 | -0.00(-0.21%) |