Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.200 | 2.200 | 2.120 | 2.150 | 1,802,675 | -0.05(-2.27%) |
Feb 27, 2017 | 2.160 | 2.210 | 2.120 | 2.200 | 1,975,096 | +0.05(+2.33%) |
Feb 24, 2017 | 2.110 | 2.150 | 2.060 | 2.150 | 997,069 | +0.02(+0.94%) |
Feb 23, 2017 | 2.160 | 2.170 | 2.100 | 2.130 | 854,798 | -0.01(-0.47%) |
Feb 22, 2017 | 2.190 | 2.250 | 2.130 | 2.140 | 862,273 | -0.06(-2.73%) |
Feb 21, 2017 | 2.290 | 2.290 | 2.180 | 2.200 | 949,645 | -0.08(-3.51%) |
Feb 17, 2017 | 2.280 | 2.280 | 2.280 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.400 | 2.410 | 2.260 | 2.280 | 1,407,219 | -0.12(-5.00%) |
Feb 15, 2017 | 2.430 | 2.440 | 2.320 | 2.400 | 1,293,606 | -0.02(-0.83%) |
Feb 14, 2017 | 2.350 | 2.450 | 2.200 | 2.420 | 4,255,383 | +0.06(+2.54%) |
Feb 13, 2017 | 2.200 | 2.380 | 2.175 | 2.360 | 2,273,173 | +0.18(+8.26%) |
Feb 10, 2017 | 2.160 | 2.190 | 2.130 | 2.180 | 1,312,349 | +0.03(+1.40%) |
Feb 09, 2017 | 2.090 | 2.150 | 2.080 | 2.150 | 1,820,481 | +0.07(+3.37%) |
Feb 08, 2017 | 2.080 | 2.100 | 2.050 | 2.080 | 1,318,618 | -0.01(-0.48%) |
Feb 07, 2017 | 2.110 | 2.120 | 2.040 | 2.090 | 1,058,438 | -0.01(-0.48%) |
Feb 06, 2017 | 2.090 | 2.110 | 2.060 | 2.100 | 895,590 | +0.01(+0.48%) |
Feb 03, 2017 | 2.060 | 2.100 | 2.035 | 2.090 | 1,361,639 | +0.06(+2.96%) |
Feb 02, 2017 | 2.040 | 2.070 | 2.010 | 2.030 | 939,033 | +0.00(+0.00%) |
Feb 01, 2017 | 2.100 | 2.100 | 2.000 | 2.030 | 1,382,698 | -0.05(-2.40%) |
Jan 31, 2017 | 1.910 | 2.080 | 1.880 | 2.080 | 2,063,475 | +0.15(+7.77%) |
Jan 30, 2017 | 1.980 | 2.010 | 1.910 | 1.930 | 946,601 | -0.05(-2.53%) |
Jan 27, 2017 | 1.890 | 1.990 | 1.890 | 1.980 | 915,884 | +0.07(+3.66%) |
Jan 26, 2017 | 1.940 | 1.950 | 1.880 | 1.910 | 1,140,342 | -0.03(-1.55%) |
Jan 25, 2017 | 1.960 | 2.020 | 1.915 | 1.940 | 1,209,210 | -0.02(-1.02%) |
Jan 24, 2017 | 1.930 | 1.970 | 1.870 | 1.960 | 1,735,414 | +0.04(+2.08%) |
Jan 23, 2017 | 1.980 | 2.000 | 1.900 | 1.920 | 1,472,563 | -0.07(-3.52%) |
Jan 20, 2017 | 2.020 | 2.020 | 1.960 | 1.990 | 1,117,687 | -0.01(-0.50%) |
Jan 19, 2017 | 2.030 | 2.050 | 1.960 | 2.000 | 1,345,124 | -0.06(-2.91%) |
Jan 18, 2017 | 2.060 | 2.060 | 2.000 | 2.060 | 1,512,082 | +0.02(+0.98%) |
Jan 17, 2017 | 2.100 | 2.110 | 2.030 | 2.040 | 1,532,543 | -0.07(-3.32%) |
Jan 13, 2017 | 2.110 | 2.110 | 2.110 | 0 | +0.02(+0.96%) | |
Jan 12, 2017 | 2.100 | 2.130 | 2.050 | 2.090 | 1,319,951 | -0.01(-0.48%) |
Jan 11, 2017 | 2.200 | 2.220 | 2.070 | 2.100 | 1,967,845 | -0.10(-4.55%) |
Jan 10, 2017 | 2.200 | 2.220 | 2.100 | 2.200 | 1,681,028 | -0.01(-0.45%) |
Jan 09, 2017 | 2.320 | 2.320 | 2.190 | 2.210 | 1,801,076 | -0.10(-4.33%) |
Jan 06, 2017 | 2.210 | 2.420 | 2.200 | 2.310 | 2,499,302 | +0.11(+5.00%) |
Jan 05, 2017 | 2.230 | 2.260 | 2.180 | 2.200 | 1,297,152 | -0.04(-1.79%) |
Jan 04, 2017 | 2.140 | 2.240 | 2.110 | 2.240 | 1,870,196 | +0.11(+5.16%) |
Jan 03, 2017 | 2.100 | 2.140 | 2.060 | 2.130 | 841,503 | +0.06(+2.90%) |
Dec 30, 2016 | 2.070 | 2.070 | 2.070 | 0 | -0.01(-0.48%) | |
Dec 29, 2016 | 2.040 | 2.120 | 2.040 | 2.080 | 892,598 | +0.01(+0.48%) |
Dec 28, 2016 | 2.080 | 2.110 | 2.060 | 2.070 | 955,958 | -0.01(-0.48%) |
Dec 27, 2016 | 2.150 | 2.170 | 2.070 | 2.080 | 913,750 | -0.07(-3.26%) |
Dec 23, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.11(+5.39%) | |
Dec 22, 2016 | 2.070 | 2.085 | 2.030 | 2.040 | 950,010 | -0.03(-1.45%) |
Dec 21, 2016 | 2.150 | 2.170 | 2.070 | 2.070 | 958,823 | -0.09(-4.17%) |
Dec 20, 2016 | 2.130 | 2.190 | 2.110 | 2.160 | 854,267 | +0.04(+1.89%) |
Dec 19, 2016 | 2.140 | 2.200 | 2.116 | 2.120 | 1,067,215 | -0.02(-0.93%) |
Dec 16, 2016 | 2.120 | 2.150 | 2.080 | 2.140 | 1,966,985 | +0.04(+1.90%) |
Dec 15, 2016 | 2.040 | 2.120 | 2.020 | 2.100 | 1,269,947 | +0.06(+2.94%) |
Dec 14, 2016 | 2.040 | 2.070 | 1.990 | 2.040 | 1,305,128 | +0.01(+0.49%) |
Dec 13, 2016 | 2.070 | 2.100 | 2.000 | 2.030 | 1,217,470 | +0.00(+0.00%) |
Dec 12, 2016 | 2.070 | 2.095 | 2.030 | 2.030 | 873,162 | -0.05(-2.40%) |
Dec 09, 2016 | 2.110 | 2.230 | 2.060 | 2.080 | 2,037,455 | -0.01(-0.48%) |
Dec 08, 2016 | 2.080 | 2.110 | 2.030 | 2.090 | 1,263,002 | +0.01(+0.48%) |
Dec 07, 2016 | 2.100 | 2.120 | 2.020 | 2.080 | 1,350,168 | -0.04(-1.89%) |
Dec 06, 2016 | 2.090 | 2.140 | 2.050 | 2.120 | 1,056,593 | +0.04(+1.92%) |
Dec 05, 2016 | 2.050 | 2.130 | 2.020 | 2.080 | 1,477,126 | +0.07(+3.48%) |
Dec 02, 2016 | 1.960 | 2.040 | 1.960 | 2.010 | 727,954 | +0.05(+2.55%) |