Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.589 | 2.699 | 2.582 | 2.644 | 418,972 | +0.03(+1.33%) |
Feb 27, 2017 | 2.609 | 2.623 | 2.506 | 2.609 | 604,396 | +0.10(+4.14%) |
Feb 24, 2017 | 2.561 | 2.575 | 2.492 | 2.506 | 717,747 | -0.09(-3.47%) |
Feb 23, 2017 | 2.665 | 2.665 | 2.478 | 2.596 | 1,739,526 | -0.05(-1.83%) |
Feb 22, 2017 | 2.831 | 2.831 | 2.637 | 2.644 | 1,667,783 | -0.21(-7.51%) |
Feb 21, 2017 | 2.665 | 2.866 | 2.634 | 2.859 | 1,703,789 | +0.27(+10.43%) |
Feb 17, 2017 | 2.589 | 2.589 | 2.589 | 0 | -0.03(-1.32%) | |
Feb 16, 2017 | 2.692 | 2.755 | 2.596 | 2.623 | 679,025 | -0.06(-2.07%) |
Feb 15, 2017 | 2.665 | 2.782 | 2.640 | 2.679 | 538,967 | +0.05(+1.84%) |
Feb 14, 2017 | 2.734 | 2.859 | 2.575 | 2.630 | 1,263,218 | -0.10(-3.80%) |
Feb 13, 2017 | 2.776 | 2.817 | 2.734 | 2.734 | 723,643 | +0.00(+0.00%) |
Feb 10, 2017 | 2.713 | 2.886 | 2.679 | 2.734 | 697,249 | +0.09(+3.40%) |
Feb 09, 2017 | 2.713 | 2.776 | 2.644 | 2.644 | 480,764 | -0.08(-3.05%) |
Feb 08, 2017 | 2.789 | 2.796 | 2.642 | 2.727 | 711,347 | -0.07(-2.48%) |
Feb 07, 2017 | 2.872 | 2.879 | 2.789 | 2.796 | 347,046 | -0.05(-1.70%) |
Feb 06, 2017 | 2.962 | 3.025 | 2.803 | 2.845 | 819,575 | -0.11(-3.75%) |
Feb 03, 2017 | 2.859 | 2.997 | 2.843 | 2.956 | 714,270 | +0.13(+4.66%) |
Feb 02, 2017 | 2.907 | 2.915 | 2.789 | 2.824 | 543,033 | -0.11(-3.77%) |
Feb 01, 2017 | 2.879 | 2.997 | 2.879 | 2.935 | 930,297 | +0.07(+2.42%) |
Jan 31, 2017 | 2.852 | 2.935 | 2.699 | 2.866 | 576,161 | +0.03(+0.98%) |
Jan 30, 2017 | 2.762 | 2.872 | 2.679 | 2.838 | 765,558 | +0.03(+0.99%) |
Jan 27, 2017 | 2.900 | 2.969 | 2.803 | 2.810 | 1,134,205 | -0.04(-1.46%) |
Jan 26, 2017 | 2.810 | 2.907 | 2.810 | 2.852 | 442,209 | +0.01(+0.24%) |
Jan 25, 2017 | 2.900 | 2.935 | 2.831 | 2.845 | 898,167 | +0.00(+0.00%) |
Jan 24, 2017 | 2.803 | 2.907 | 2.789 | 2.845 | 844,019 | -0.02(-0.72%) |
Jan 23, 2017 | 2.810 | 2.907 | 2.796 | 2.866 | 1,256,341 | +0.06(+1.97%) |
Jan 20, 2017 | 2.734 | 2.859 | 2.679 | 2.810 | 1,338,443 | +0.08(+2.78%) |
Jan 19, 2017 | 2.692 | 2.789 | 2.665 | 2.734 | 751,082 | +0.05(+1.80%) |
Jan 18, 2017 | 2.568 | 2.699 | 2.568 | 2.686 | 1,028,961 | +0.12(+4.86%) |
Jan 17, 2017 | 2.561 | 2.630 | 2.492 | 2.561 | 610,971 | -0.01(-0.54%) |
Jan 13, 2017 | 2.575 | 2.575 | 2.575 | 0 | -0.06(-2.11%) | |
Jan 12, 2017 | 2.513 | 2.831 | 2.513 | 2.630 | 1,515,270 | +0.10(+3.83%) |
Jan 11, 2017 | 2.603 | 2.603 | 2.499 | 2.533 | 592,818 | -0.06(-2.14%) |
Jan 10, 2017 | 2.554 | 2.589 | 2.506 | 2.589 | 630,854 | +0.03(+1.36%) |
Jan 09, 2017 | 2.499 | 2.665 | 2.388 | 2.554 | 605,989 | +0.06(+2.50%) |
Jan 06, 2017 | 2.533 | 2.568 | 2.395 | 2.492 | 637,817 | -0.06(-2.17%) |
Jan 05, 2017 | 2.561 | 2.752 | 2.513 | 2.547 | 1,664,275 | +0.00(+0.00%) |
Jan 04, 2017 | 2.353 | 2.568 | 2.312 | 2.547 | 1,306,731 | +0.26(+11.52%) |
Jan 03, 2017 | 2.125 | 2.339 | 2.125 | 2.284 | 827,926 | +0.19(+9.27%) |
Dec 30, 2016 | 2.090 | 2.090 | 2.090 | 0 | -0.04(-1.95%) | |
Dec 29, 2016 | 2.166 | 2.243 | 2.090 | 2.132 | 728,743 | -0.06(-2.53%) |
Dec 28, 2016 | 2.346 | 2.381 | 2.173 | 2.187 | 809,258 | -0.16(-6.78%) |
Dec 27, 2016 | 2.305 | 2.395 | 2.267 | 2.346 | 434,289 | +0.04(+1.80%) |
Dec 23, 2016 | 2.305 | 2.305 | 2.305 | 0 | -0.06(-2.35%) | |
Dec 22, 2016 | 2.319 | 2.471 | 2.257 | 2.360 | 1,746,872 | +0.06(+2.40%) |
Dec 21, 2016 | 2.298 | 2.308 | 2.146 | 2.305 | 1,057,038 | +0.16(+7.42%) |
Dec 20, 2016 | 2.187 | 2.208 | 2.146 | 2.146 | 546,864 | -0.03(-1.27%) |
Dec 19, 2016 | 2.056 | 2.173 | 2.056 | 2.173 | 760,701 | +0.09(+4.32%) |
Dec 16, 2016 | 2.364 | 2.387 | 2.049 | 2.083 | 1,683,968 | -0.19(-8.51%) |
Dec 15, 2016 | 1.952 | 2.305 | 1.897 | 2.277 | 3,263,514 | +0.34(+17.50%) |
Dec 14, 2016 | 2.042 | 2.049 | 1.938 | 1.938 | 865,439 | -0.04(-2.10%) |
Dec 13, 2016 | 1.959 | 2.021 | 1.938 | 1.980 | 619,585 | +0.02(+1.06%) |
Dec 12, 2016 | 2.076 | 2.076 | 1.938 | 1.959 | 760,028 | -0.06(-3.08%) |
Dec 09, 2016 | 2.014 | 2.076 | 1.945 | 2.021 | 834,271 | +0.06(+3.18%) |
Dec 08, 2016 | 1.973 | 2.028 | 1.938 | 1.959 | 753,365 | -0.01(-0.70%) |
Dec 07, 2016 | 2.028 | 2.076 | 1.938 | 1.973 | 913,585 | -0.09(-4.36%) |
Dec 06, 2016 | 1.966 | 2.083 | 1.938 | 2.063 | 902,609 | +0.08(+4.20%) |
Dec 05, 2016 | 2.090 | 2.090 | 1.959 | 1.980 | 759,135 | -0.07(-3.38%) |
Dec 02, 2016 | 2.063 | 2.132 | 1.952 | 2.049 | 829,963 | -0.03(-1.33%) |