Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.510 | 2.540 | 2.450 | 2.450 | 1,534,957 | -0.09(-3.54%) |
Feb 27, 2017 | 2.490 | 2.550 | 2.460 | 2.540 | 716,790 | +0.05(+2.01%) |
Feb 24, 2017 | 2.530 | 2.540 | 2.470 | 2.490 | 1,157,567 | -0.07(-2.73%) |
Feb 23, 2017 | 2.540 | 2.570 | 2.480 | 2.560 | 1,158,710 | +0.03(+1.19%) |
Feb 22, 2017 | 2.600 | 2.610 | 2.500 | 2.530 | 1,425,981 | -0.06(-2.32%) |
Feb 21, 2017 | 2.530 | 2.600 | 2.490 | 2.590 | 1,032,628 | +0.10(+4.02%) |
Feb 17, 2017 | 2.490 | 2.490 | 2.490 | 0 | -0.02(-0.80%) | |
Feb 16, 2017 | 2.550 | 2.560 | 2.500 | 2.510 | 1,086,099 | -0.05(-1.95%) |
Feb 15, 2017 | 2.590 | 2.605 | 2.540 | 2.560 | 805,618 | -0.05(-1.92%) |
Feb 14, 2017 | 2.550 | 2.630 | 2.530 | 2.610 | 789,773 | +0.06(+2.35%) |
Feb 13, 2017 | 2.560 | 2.590 | 2.540 | 2.550 | 1,005,280 | -0.02(-0.78%) |
Feb 10, 2017 | 2.550 | 2.590 | 2.510 | 2.570 | 674,040 | +0.02(+0.78%) |
Feb 09, 2017 | 2.540 | 2.590 | 2.520 | 2.550 | 899,506 | +0.03(+1.19%) |
Feb 08, 2017 | 2.460 | 2.520 | 2.430 | 2.520 | 1,189,576 | +0.04(+1.41%) |
Feb 07, 2017 | 2.530 | 2.550 | 2.450 | 2.485 | 1,112,637 | +0.00(+0.20%) |
Feb 06, 2017 | 2.510 | 2.570 | 2.460 | 2.480 | 650,854 | -0.05(-1.98%) |
Feb 03, 2017 | 2.410 | 2.550 | 2.400 | 2.530 | 1,382,247 | +0.14(+5.86%) |
Feb 02, 2017 | 2.520 | 2.550 | 2.380 | 2.390 | 2,147,896 | -0.14(-5.53%) |
Feb 01, 2017 | 2.600 | 2.620 | 2.500 | 2.530 | 1,431,562 | -0.06(-2.32%) |
Jan 31, 2017 | 2.540 | 2.605 | 2.490 | 2.590 | 1,488,870 | +0.04(+1.57%) |
Jan 30, 2017 | 2.670 | 2.670 | 2.500 | 2.550 | 2,106,929 | -0.13(-4.85%) |
Jan 27, 2017 | 2.710 | 2.760 | 2.670 | 2.680 | 825,380 | -0.05(-1.83%) |
Jan 26, 2017 | 2.820 | 2.880 | 2.720 | 2.730 | 1,110,351 | -0.07(-2.50%) |
Jan 25, 2017 | 2.790 | 2.810 | 2.750 | 2.800 | 1,606,983 | +0.04(+1.45%) |
Jan 24, 2017 | 2.700 | 2.785 | 2.670 | 2.760 | 1,093,816 | +0.08(+2.99%) |
Jan 23, 2017 | 2.680 | 2.700 | 2.630 | 2.680 | 1,065,827 | +0.01(+0.37%) |
Jan 20, 2017 | 2.680 | 2.710 | 2.640 | 2.670 | 1,002,830 | +0.00(+0.00%) |
Jan 19, 2017 | 2.760 | 2.790 | 2.660 | 2.670 | 1,291,661 | -0.06(-2.20%) |
Jan 18, 2017 | 2.720 | 2.760 | 2.660 | 2.730 | 1,196,966 | +0.01(+0.37%) |
Jan 17, 2017 | 2.870 | 2.900 | 2.710 | 2.720 | 1,815,999 | -0.11(-3.89%) |
Jan 13, 2017 | 2.830 | 2.830 | 2.830 | 0 | -0.11(-3.74%) | |
Jan 12, 2017 | 2.970 | 2.990 | 2.880 | 2.940 | 2,126,101 | -0.02(-0.68%) |
Jan 11, 2017 | 2.900 | 2.960 | 2.870 | 2.960 | 2,465,919 | +0.06(+2.07%) |
Jan 10, 2017 | 2.910 | 2.935 | 2.890 | 2.900 | 1,893,887 | -0.01(-0.34%) |
Jan 09, 2017 | 3.040 | 3.060 | 2.910 | 2.910 | 1,813,441 | -0.15(-4.75%) |
Jan 06, 2017 | 3.120 | 3.140 | 3.050 | 3.055 | 1,061,258 | -0.08(-2.71%) |
Jan 05, 2017 | 3.250 | 3.260 | 3.130 | 3.140 | 1,292,522 | -0.09(-2.79%) |
Jan 04, 2017 | 3.120 | 3.290 | 3.120 | 3.230 | 2,630,759 | +0.14(+4.53%) |
Jan 03, 2017 | 2.920 | 3.100 | 2.900 | 3.090 | 2,447,112 | +0.23(+8.04%) |
Dec 30, 2016 | 2.860 | 2.860 | 2.860 | 0 | -0.12(-4.03%) | |
Dec 29, 2016 | 3.000 | 3.010 | 2.960 | 2.980 | 1,677,922 | -0.04(-1.32%) |
Dec 28, 2016 | 3.060 | 3.080 | 2.980 | 3.020 | 1,831,966 | -0.04(-1.31%) |
Dec 27, 2016 | 3.050 | 3.120 | 3.030 | 3.060 | 1,204,887 | +0.00(+0.00%) |
Dec 23, 2016 | 3.060 | 3.060 | 3.060 | 0 | +0.04(+1.32%) | |
Dec 22, 2016 | 3.320 | 3.340 | 3.010 | 3.020 | 3,503,599 | -0.34(-10.12%) |
Dec 21, 2016 | 3.380 | 3.440 | 3.350 | 3.360 | 1,236,962 | +0.00(+0.00%) |
Dec 20, 2016 | 3.280 | 3.410 | 3.270 | 3.360 | 1,480,856 | +0.08(+2.44%) |
Dec 19, 2016 | 3.290 | 3.320 | 3.250 | 3.280 | 1,639,140 | +0.00(+0.00%) |
Dec 16, 2016 | 3.300 | 3.350 | 3.266 | 3.280 | 3,749,723 | -0.04(-1.20%) |
Dec 15, 2016 | 3.300 | 3.390 | 3.150 | 3.320 | 6,600,784 | +0.01(+0.30%) |
Dec 14, 2016 | 3.260 | 3.420 | 3.260 | 3.310 | 2,100,867 | +0.05(+1.53%) |
Dec 13, 2016 | 3.490 | 3.500 | 3.230 | 3.260 | 3,044,767 | -0.19(-5.51%) |
Dec 12, 2016 | 3.500 | 3.540 | 3.400 | 3.450 | 2,225,119 | +0.00(+0.00%) |
Dec 09, 2016 | 3.490 | 3.530 | 3.430 | 3.450 | 1,502,546 | -0.04(-1.15%) |
Dec 08, 2016 | 3.520 | 3.540 | 3.450 | 3.490 | 1,444,324 | -0.03(-0.85%) |
Dec 07, 2016 | 3.490 | 3.560 | 3.480 | 3.520 | 1,398,598 | -0.01(-0.28%) |
Dec 06, 2016 | 3.570 | 3.600 | 3.470 | 3.530 | 1,834,318 | +0.06(+1.73%) |
Dec 05, 2016 | 3.540 | 3.560 | 3.450 | 3.470 | 1,416,615 | -0.03(-0.86%) |
Dec 02, 2016 | 3.470 | 3.600 | 3.450 | 3.500 | 1,169,745 | -0.05(-1.41%) |