Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.400 | 2.520 | 2.400 | 2.420 | 104,388 | +0.04(+1.68%) |
Feb 27, 2017 | 2.250 | 2.440 | 2.250 | 2.380 | 124,735 | +0.20(+9.15%) |
Feb 24, 2017 | 2.260 | 2.286 | 2.070 | 2.180 | 170,390 | -0.16(-6.82%) |
Feb 23, 2017 | 2.430 | 2.435 | 2.250 | 2.340 | 115,268 | -0.08(-3.31%) |
Feb 22, 2017 | 2.400 | 2.460 | 2.350 | 2.420 | 84,890 | +0.00(+0.00%) |
Feb 21, 2017 | 2.550 | 2.550 | 2.360 | 2.420 | 177,189 | -0.13(-5.10%) |
Feb 17, 2017 | 2.550 | 2.550 | 2.550 | 0 | -0.10(-3.77%) | |
Feb 16, 2017 | 2.810 | 2.810 | 2.530 | 2.650 | 151,106 | -0.18(-6.36%) |
Feb 15, 2017 | 2.920 | 2.920 | 2.815 | 2.830 | 79,201 | -0.06(-2.07%) |
Feb 14, 2017 | 2.850 | 2.949 | 2.790 | 2.890 | 90,574 | +0.02(+0.70%) |
Feb 13, 2017 | 2.890 | 2.990 | 2.820 | 2.870 | 178,312 | +0.06(+2.14%) |
Feb 10, 2017 | 2.970 | 3.070 | 2.750 | 2.810 | 375,915 | -0.08(-2.77%) |
Feb 09, 2017 | 2.710 | 3.100 | 2.670 | 2.890 | 655,893 | +0.22(+8.24%) |
Feb 08, 2017 | 2.660 | 2.720 | 2.660 | 2.670 | 103,160 | +0.00(+0.00%) |
Feb 07, 2017 | 2.710 | 2.746 | 2.670 | 2.670 | 83,418 | -0.01(-0.37%) |
Feb 06, 2017 | 2.680 | 2.730 | 2.650 | 2.680 | 74,024 | -0.01(-0.37%) |
Feb 03, 2017 | 2.740 | 2.780 | 2.680 | 2.690 | 103,664 | -0.02(-0.74%) |
Feb 02, 2017 | 2.760 | 2.780 | 2.680 | 2.710 | 68,949 | -0.03(-1.09%) |
Feb 01, 2017 | 2.760 | 2.850 | 2.660 | 2.740 | 119,041 | -0.04(-1.44%) |
Jan 31, 2017 | 2.770 | 2.800 | 2.670 | 2.780 | 106,653 | +0.03(+1.09%) |
Jan 30, 2017 | 2.820 | 2.850 | 2.645 | 2.750 | 117,044 | -0.13(-4.51%) |
Jan 27, 2017 | 2.900 | 2.960 | 2.720 | 2.880 | 225,774 | -0.04(-1.37%) |
Jan 26, 2017 | 2.710 | 2.950 | 2.697 | 2.920 | 359,582 | +0.25(+9.36%) |
Jan 25, 2017 | 2.440 | 2.740 | 2.420 | 2.670 | 465,261 | +0.26(+10.79%) |
Jan 24, 2017 | 2.200 | 2.500 | 2.170 | 2.410 | 244,344 | +0.25(+11.57%) |
Jan 23, 2017 | 2.240 | 2.370 | 2.160 | 2.160 | 118,309 | -0.17(-7.30%) |
Jan 20, 2017 | 2.206 | 2.385 | 2.160 | 2.330 | 29,183 | +0.01(+0.43%) |
Jan 19, 2017 | 2.353 | 2.400 | 2.290 | 2.320 | 36,866 | -0.01(-0.43%) |
Jan 18, 2017 | 2.250 | 2.430 | 2.220 | 2.330 | 87,002 | +0.11(+4.95%) |
Jan 17, 2017 | 2.230 | 2.300 | 2.050 | 2.220 | 186,575 | -0.13(-5.73%) |
Jan 13, 2017 | 2.355 | 2.355 | 2.355 | 0 | +0.04(+1.51%) | |
Jan 12, 2017 | 2.420 | 2.450 | 2.310 | 2.320 | 57,167 | -0.09(-3.73%) |
Jan 11, 2017 | 2.350 | 2.450 | 2.312 | 2.410 | 44,930 | +0.08(+3.43%) |
Jan 10, 2017 | 2.630 | 2.630 | 2.050 | 2.330 | 478,287 | -0.28(-10.73%) |
Jan 09, 2017 | 2.610 | 2.660 | 2.545 | 2.610 | 182,090 | +0.09(+3.57%) |
Jan 06, 2017 | 2.800 | 2.800 | 2.510 | 2.520 | 201,321 | -0.27(-9.68%) |
Jan 05, 2017 | 2.650 | 2.890 | 2.520 | 2.790 | 412,138 | +0.14(+5.28%) |
Jan 04, 2017 | 2.770 | 2.780 | 2.580 | 2.650 | 216,607 | -0.12(-4.33%) |
Jan 03, 2017 | 2.490 | 2.800 | 2.430 | 2.770 | 598,738 | +0.38(+15.90%) |
Dec 30, 2016 | 2.390 | 2.390 | 2.390 | 0 | +0.11(+4.82%) | |
Dec 29, 2016 | 2.440 | 2.480 | 2.240 | 2.280 | 114,459 | -0.14(-5.79%) |
Dec 28, 2016 | 2.460 | 2.490 | 2.213 | 2.420 | 296,386 | -0.04(-1.63%) |
Dec 27, 2016 | 1.950 | 2.720 | 1.950 | 2.460 | 1,748,251 | +0.54(+28.12%) |
Dec 23, 2016 | 1.920 | 1.920 | 1.920 | 0 | -0.03(-1.54%) | |
Dec 22, 2016 | 1.940 | 2.000 | 1.799 | 1.950 | 104,177 | +0.10(+5.41%) |
Dec 21, 2016 | 1.940 | 2.100 | 1.830 | 1.850 | 250,309 | -0.05(-2.63%) |
Dec 20, 2016 | 1.770 | 1.930 | 1.770 | 1.900 | 245,727 | +0.17(+9.83%) |
Dec 19, 2016 | 1.650 | 1.800 | 1.645 | 1.730 | 95,145 | +0.10(+6.13%) |
Dec 16, 2016 | 1.650 | 1.650 | 1.590 | 1.630 | 65,890 | -0.02(-1.21%) |
Dec 15, 2016 | 1.600 | 1.670 | 1.550 | 1.650 | 65,385 | +0.08(+5.24%) |
Dec 14, 2016 | 1.640 | 1.726 | 1.520 | 1.568 | 73,611 | -0.08(-4.98%) |
Dec 13, 2016 | 1.720 | 1.790 | 1.620 | 1.650 | 74,035 | -0.06(-3.51%) |
Dec 12, 2016 | 1.950 | 1.950 | 1.650 | 1.710 | 92,752 | -0.09(-5.00%) |
Dec 09, 2016 | 1.690 | 1.850 | 1.680 | 1.800 | 162,630 | +0.12(+7.14%) |
Dec 08, 2016 | 1.480 | 1.770 | 1.480 | 1.680 | 350,349 | +0.21(+14.29%) |
Dec 07, 2016 | 1.378 | 1.500 | 1.370 | 1.470 | 81,418 | +0.08(+5.76%) |
Dec 06, 2016 | 1.360 | 1.440 | 1.360 | 1.390 | 50,278 | +0.02(+1.46%) |
Dec 05, 2016 | 1.400 | 1.430 | 1.360 | 1.370 | 107,910 | +0.01(+0.74%) |
Dec 02, 2016 | 1.360 | 1.400 | 1.350 | 1.360 | 176,360 | +0.00(+0.00%) |