Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.160 | 2.190 | 2.130 | 2.190 | 11,345 | -0.01(-0.45%) |
Feb 27, 2017 | 2.120 | 2.220 | 2.120 | 2.200 | 8,971 | +0.00(+0.00%) |
Feb 24, 2017 | 2.100 | 2.200 | 2.090 | 2.200 | 34,316 | +0.12(+5.77%) |
Feb 23, 2017 | 2.180 | 2.530 | 2.080 | 2.080 | 119,396 | -0.07(-3.26%) |
Feb 22, 2017 | 2.150 | 2.240 | 2.000 | 2.150 | 91,063 | -0.04(-1.83%) |
Feb 21, 2017 | 2.123 | 2.670 | 2.114 | 2.190 | 202,322 | +0.02(+0.92%) |
Feb 17, 2017 | 2.170 | 2.170 | 2.170 | 0 | +0.06(+2.84%) | |
Feb 16, 2017 | 2.081 | 2.180 | 2.020 | 2.110 | 28,011 | +0.08(+3.94%) |
Feb 15, 2017 | 2.030 | 2.030 | 2.030 | 2.030 | 303 | -0.06(-2.87%) |
Feb 14, 2017 | 2.070 | 2.090 | 2.070 | 2.090 | 2,494 | +0.06(+2.90%) |
Feb 13, 2017 | 2.060 | 2.120 | 2.020 | 2.031 | 19,976 | -0.07(-3.29%) |
Feb 10, 2017 | 2.140 | 2.180 | 2.030 | 2.100 | 21,585 | -0.02(-0.94%) |
Feb 09, 2017 | 2.100 | 2.120 | 2.100 | 2.120 | 6,055 | +0.01(+0.47%) |
Feb 08, 2017 | 2.230 | 2.230 | 2.090 | 2.110 | 8,947 | -0.12(-5.53%) |
Feb 07, 2017 | 2.240 | 2.240 | 2.233 | 2.233 | 676 | -0.05(-2.28%) |
Feb 06, 2017 | 2.240 | 2.286 | 2.240 | 2.286 | 664 | -0.06(-2.74%) |
Feb 03, 2017 | 2.290 | 2.350 | 2.260 | 2.350 | 2,038 | +0.11(+4.91%) |
Feb 02, 2017 | 2.340 | 2.340 | 2.240 | 2.240 | 2,909 | -0.01(-0.44%) |
Feb 01, 2017 | 2.220 | 2.388 | 2.220 | 2.250 | 11,741 | +0.02(+0.90%) |
Jan 31, 2017 | 2.263 | 2.380 | 2.200 | 2.230 | 5,325 | -0.02(-1.10%) |
Jan 30, 2017 | 2.255 | 2.255 | 2.255 | 2.255 | 986 | -0.12(-4.86%) |
Jan 27, 2017 | 2.359 | 2.450 | 2.230 | 2.370 | 11,522 | +0.03(+1.28%) |
Jan 26, 2017 | 2.290 | 2.389 | 2.110 | 2.340 | 11,611 | +0.10(+4.46%) |
Jan 25, 2017 | 2.260 | 2.320 | 2.238 | 2.240 | 5,352 | -0.06(-2.61%) |
Jan 24, 2017 | 2.236 | 2.320 | 2.200 | 2.300 | 12,007 | +0.05(+2.22%) |
Jan 23, 2017 | 2.300 | 2.300 | 2.140 | 2.250 | 13,457 | -0.03(-1.32%) |
Jan 20, 2017 | 2.170 | 2.280 | 1.960 | 2.280 | 45,175 | +0.10(+4.59%) |
Jan 19, 2017 | 2.600 | 2.600 | 2.120 | 2.180 | 97,773 | -0.24(-9.82%) |
Jan 18, 2017 | 1.880 | 3.360 | 1.880 | 2.417 | 1,952,800 | +0.55(+29.27%) |
Jan 17, 2017 | 1.750 | 1.880 | 1.750 | 1.870 | 16,199 | +0.14(+8.09%) |
Jan 13, 2017 | 1.730 | 1.730 | 1.730 | 0 | -0.03(-1.70%) | |
Jan 12, 2017 | 1.800 | 1.860 | 1.700 | 1.760 | 33,526 | -0.07(-3.83%) |
Jan 11, 2017 | 1.760 | 1.840 | 1.690 | 1.830 | 15,366 | +0.07(+3.98%) |
Jan 10, 2017 | 1.780 | 1.940 | 1.730 | 1.760 | 39,546 | -0.02(-1.12%) |
Jan 09, 2017 | 1.760 | 1.780 | 1.640 | 1.780 | 30,753 | +0.07(+4.09%) |
Jan 06, 2017 | 1.730 | 1.800 | 1.710 | 1.710 | 3,851 | -0.01(-0.58%) |
Jan 05, 2017 | 1.800 | 1.800 | 1.720 | 1.720 | 9,187 | +0.01(+0.58%) |
Jan 04, 2017 | 1.800 | 1.860 | 1.710 | 1.710 | 21,715 | -0.15(-8.06%) |
Jan 03, 2017 | 1.800 | 1.870 | 1.770 | 1.860 | 49,572 | +0.06(+3.33%) |
Dec 30, 2016 | 1.800 | 1.800 | 1.800 | 0 | -0.04(-2.17%) | |
Dec 29, 2016 | 1.700 | 1.880 | 1.670 | 1.840 | 43,322 | +0.14(+8.24%) |
Dec 28, 2016 | 1.730 | 1.800 | 1.700 | 1.700 | 66,803 | -0.06(-3.41%) |
Dec 27, 2016 | 1.850 | 1.850 | 1.760 | 1.760 | 6,858 | -0.06(-3.30%) |
Dec 23, 2016 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
Dec 22, 2016 | 1.851 | 1.950 | 1.850 | 1.850 | 7,345 | +0.07(+3.93%) |
Dec 21, 2016 | 1.820 | 1.860 | 1.763 | 1.780 | 18,694 | -0.07(-3.79%) |
Dec 20, 2016 | 1.810 | 1.860 | 1.770 | 1.850 | 12,151 | +0.00(+0.01%) |
Dec 19, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 3,422 | +0.00(+0.00%) |
Dec 16, 2016 | 1.856 | 1.856 | 1.850 | 1.850 | 5,372 | +0.00(+0.00%) |
Dec 15, 2016 | 1.850 | 1.869 | 1.850 | 1.850 | 6,133 | -0.04(-2.12%) |
Dec 14, 2016 | 1.850 | 1.890 | 1.847 | 1.890 | 1,640 | +0.03(+1.89%) |
Dec 13, 2016 | 1.850 | 1.855 | 1.850 | 1.855 | 3,068 | -0.01(-0.27%) |
Dec 12, 2016 | 1.850 | 1.860 | 1.850 | 1.860 | 3,241 | -0.01(-0.53%) |
Dec 09, 2016 | 1.863 | 1.870 | 1.863 | 1.870 | 469 | +0.01(+0.54%) |
Dec 08, 2016 | 1.890 | 1.910 | 1.840 | 1.860 | 21,324 | +0.02(+1.09%) |
Dec 07, 2016 | 1.914 | 1.914 | 1.790 | 1.840 | 17,493 | -0.02(-1.08%) |
Dec 06, 2016 | 1.900 | 1.962 | 1.790 | 1.860 | 8,273 | -0.10(-5.10%) |
Dec 05, 2016 | 1.900 | 1.980 | 1.900 | 1.960 | 17,024 | +0.09(+4.81%) |
Dec 02, 2016 | 1.920 | 1.930 | 1.860 | 1.870 | 8,646 | +0.02(+1.08%) |