Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.662 | 2.662 | 2.652 | 2.662 | 1,877 | -0.01(-0.20%) |
Jan 30, 2017 | 2.689 | 2.689 | 2.631 | 2.668 | 19,096 | -0.01(-0.20%) |
Jan 27, 2017 | 2.683 | 2.704 | 2.647 | 2.673 | 19,595 | -0.05(-1.74%) |
Jan 26, 2017 | 2.657 | 2.720 | 2.657 | 2.720 | 11,102 | +0.06(+2.37%) |
Jan 25, 2017 | 2.570 | 2.657 | 2.552 | 2.657 | 81,774 | +0.09(+3.48%) |
Jan 24, 2017 | 2.586 | 2.599 | 2.471 | 2.568 | 18,993 | -0.01(-0.41%) |
Jan 23, 2017 | 2.536 | 2.589 | 2.536 | 2.578 | 14,501 | +0.06(+2.50%) |
Jan 20, 2017 | 2.626 | 2.626 | 2.515 | 2.515 | 15,520 | -0.09(-3.43%) |
Jan 19, 2017 | 2.594 | 2.626 | 2.573 | 2.605 | 12,229 | +0.04(+1.64%) |
Jan 18, 2017 | 2.584 | 2.626 | 2.563 | 2.563 | 12,894 | -0.01(-0.54%) |
Jan 17, 2017 | 2.626 | 2.626 | 2.576 | 2.576 | 12,574 | -0.04(-1.67%) |
Jan 13, 2017 | 2.620 | 2.620 | 2.620 | 0 | +0.04(+1.42%) | |
Jan 12, 2017 | 2.599 | 2.615 | 2.552 | 2.584 | 4,536 | -0.03(-1.01%) |
Jan 11, 2017 | 2.547 | 2.615 | 2.547 | 2.610 | 43,634 | +0.04(+1.43%) |
Jan 10, 2017 | 2.594 | 2.594 | 2.479 | 2.573 | 13,659 | +0.09(+3.81%) |
Jan 09, 2017 | 2.468 | 2.573 | 2.468 | 2.479 | 11,822 | -0.09(-3.67%) |
Jan 06, 2017 | 2.605 | 2.605 | 2.416 | 2.573 | 11,610 | -0.04(-1.41%) |
Jan 05, 2017 | 2.578 | 2.610 | 2.479 | 2.610 | 7,171 | +0.01(+0.20%) |
Jan 04, 2017 | 2.578 | 2.610 | 2.468 | 2.605 | 12,644 | +0.14(+5.53%) |
Jan 03, 2017 | 2.463 | 2.594 | 2.421 | 2.468 | 18,163 | +0.04(+1.51%) |
Dec 30, 2016 | 2.431 | 2.431 | 2.431 | 0 | +0.12(+4.99%) | |
Dec 29, 2016 | 2.442 | 2.468 | 2.284 | 2.316 | 75,233 | -0.13(-5.36%) |
Dec 28, 2016 | 2.506 | 2.568 | 2.442 | 2.447 | 52,375 | -0.12(-4.51%) |
Dec 27, 2016 | 2.573 | 2.594 | 2.502 | 2.563 | 20,616 | -0.02(-0.61%) |
Dec 23, 2016 | 2.578 | 2.578 | 2.578 | 0 | +0.01(+0.41%) | |
Dec 22, 2016 | 2.573 | 2.575 | 2.500 | 2.568 | 13,564 | +0.00(+0.00%) |
Dec 21, 2016 | 2.626 | 2.626 | 2.568 | 2.568 | 70,390 | -0.04(-1.41%) |
Dec 20, 2016 | 2.563 | 2.647 | 2.560 | 2.605 | 34,956 | +0.05(+1.85%) |
Dec 19, 2016 | 2.573 | 2.631 | 2.557 | 2.557 | 28,393 | -0.06(-2.40%) |
Dec 16, 2016 | 2.594 | 2.636 | 2.500 | 2.620 | 59,491 | +0.05(+1.84%) |
Dec 15, 2016 | 2.531 | 2.631 | 2.500 | 2.573 | 50,981 | -0.03(-1.06%) |
Dec 14, 2016 | 2.557 | 2.744 | 2.500 | 2.601 | 78,737 | +0.01(+0.26%) |
Dec 13, 2016 | 2.499 | 2.689 | 2.494 | 2.594 | 41,884 | +0.08(+3.13%) |
Dec 12, 2016 | 2.552 | 2.620 | 2.489 | 2.515 | 43,560 | -0.06(-2.42%) |
Dec 09, 2016 | 2.599 | 2.604 | 2.531 | 2.578 | 16,203 | +0.02(+0.81%) |
Dec 08, 2016 | 2.557 | 2.750 | 2.515 | 2.557 | 141,077 | -0.05(-1.80%) |
Dec 07, 2016 | 2.656 | 2.802 | 2.500 | 2.604 | 131,203 | +0.12(+5.04%) |
Dec 06, 2016 | 2.422 | 2.655 | 2.422 | 2.479 | 56,582 | +0.03(+1.06%) |
Dec 05, 2016 | 2.510 | 2.510 | 2.422 | 2.453 | 23,695 | -0.06(-2.48%) |
Dec 02, 2016 | 2.672 | 2.672 | 2.510 | 2.515 | 16,039 | -0.06(-2.23%) |
Dec 01, 2016 | 2.609 | 2.812 | 2.573 | 2.573 | 25,846 | -0.03(-1.20%) |
Nov 30, 2016 | 2.599 | 2.661 | 2.578 | 2.604 | 82,828 | +0.01(+0.40%) |
Nov 29, 2016 | 2.422 | 2.729 | 2.410 | 2.593 | 102,702 | +0.16(+6.59%) |
Nov 28, 2016 | 2.427 | 2.573 | 2.385 | 2.433 | 81,111 | -0.01(-0.59%) |
Nov 25, 2016 | 2.427 | 2.448 | 2.396 | 2.448 | 43,004 | +0.01(+0.21%) |
Nov 23, 2016 | 2.442 | 2.442 | 2.442 | 0 | +0.10(+4.45%) | |
Nov 22, 2016 | 2.291 | 2.343 | 2.276 | 2.338 | 17,798 | +0.03(+1.35%) |
Nov 21, 2016 | 2.239 | 2.468 | 2.239 | 2.307 | 43,253 | +0.07(+3.02%) |
Nov 18, 2016 | 2.193 | 2.239 | 2.182 | 2.239 | 10,649 | +0.00(+0.00%) |
Nov 17, 2016 | 2.221 | 2.239 | 2.190 | 2.239 | 25,462 | +0.02(+0.94%) |
Nov 16, 2016 | 2.213 | 2.239 | 2.177 | 2.218 | 86,056 | -0.01(-0.56%) |
Nov 15, 2016 | 2.213 | 2.291 | 2.213 | 2.231 | 135,418 | -0.05(-2.19%) |
Nov 14, 2016 | 2.203 | 2.291 | 2.198 | 2.281 | 81,733 | +0.05(+2.34%) |
Nov 11, 2016 | 2.088 | 2.286 | 2.088 | 2.229 | 88,763 | +0.16(+7.54%) |
Nov 10, 2016 | 2.078 | 1.875 | 2.073 | 31,972 | +0.20(+10.56%) | |
Nov 09, 2016 | 1.896 | 1.896 | 1.828 | 1.875 | 10,467 | -0.02(-1.10%) |
Nov 08, 2016 | 1.833 | 1.979 | 1.797 | 1.896 | 38,439 | -0.14(-6.67%) |
Nov 07, 2016 | 2.099 | 2.281 | 1.773 | 2.031 | 65,063 | -0.10(-4.65%) |
Nov 04, 2016 | 2.109 | 2.323 | 2.109 | 2.130 | 12,304 | +0.03(+1.49%) |
Nov 03, 2016 | 2.166 | 2.182 | 2.093 | 2.099 | 10,298 | -0.09(-4.05%) |
Nov 02, 2016 | 2.343 | 2.343 | 2.177 | 2.187 | 22,319 | -0.01(-0.24%) |