Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.240 | 2.300 | 2.200 | 2.250 | 247,336 | -0.02(-0.88%) |
Feb 27, 2017 | 2.400 | 2.405 | 2.239 | 2.270 | 826,057 | -0.12(-5.02%) |
Feb 24, 2017 | 2.460 | 2.490 | 2.370 | 2.390 | 434,988 | -0.10(-4.02%) |
Feb 23, 2017 | 2.460 | 2.550 | 2.402 | 2.490 | 1,138,546 | +0.03(+1.22%) |
Feb 22, 2017 | 2.440 | 2.500 | 2.440 | 2.460 | 1,227,513 | +0.04(+1.65%) |
Feb 21, 2017 | 2.400 | 2.440 | 2.400 | 2.420 | 190,269 | +0.01(+0.41%) |
Feb 17, 2017 | 2.410 | 2.410 | 2.410 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.440 | 2.456 | 2.362 | 2.410 | 105,114 | -0.01(-0.41%) |
Feb 15, 2017 | 2.350 | 2.440 | 2.340 | 2.420 | 163,059 | +0.07(+2.98%) |
Feb 14, 2017 | 2.360 | 2.390 | 2.337 | 2.350 | 124,494 | -0.01(-0.42%) |
Feb 13, 2017 | 2.480 | 2.500 | 2.339 | 2.360 | 362,564 | -0.11(-4.45%) |
Feb 10, 2017 | 2.470 | 2.480 | 2.385 | 2.470 | 323,609 | +0.04(+1.65%) |
Feb 09, 2017 | 2.270 | 2.550 | 2.200 | 2.430 | 607,384 | +0.19(+8.48%) |
Feb 08, 2017 | 2.240 | 2.270 | 2.160 | 2.240 | 324,852 | +0.00(+0.00%) |
Feb 07, 2017 | 2.200 | 2.290 | 2.200 | 2.240 | 132,034 | +0.05(+2.28%) |
Feb 06, 2017 | 2.230 | 2.260 | 2.180 | 2.190 | 129,440 | -0.04(-1.79%) |
Feb 03, 2017 | 2.260 | 2.270 | 2.190 | 2.230 | 110,615 | +0.01(+0.45%) |
Feb 02, 2017 | 2.220 | 2.245 | 2.160 | 2.220 | 107,269 | +0.00(+0.00%) |
Feb 01, 2017 | 2.230 | 2.260 | 2.190 | 2.220 | 65,477 | +0.03(+1.37%) |
Jan 31, 2017 | 2.160 | 2.200 | 2.110 | 2.190 | 99,627 | +0.02(+0.92%) |
Jan 30, 2017 | 2.190 | 2.190 | 2.150 | 2.170 | 117,073 | -0.04(-1.81%) |
Jan 27, 2017 | 2.240 | 2.250 | 2.200 | 2.210 | 56,129 | -0.04(-1.78%) |
Jan 26, 2017 | 2.320 | 2.330 | 2.250 | 2.250 | 62,716 | -0.07(-3.02%) |
Jan 25, 2017 | 2.350 | 2.397 | 2.310 | 2.320 | 133,039 | -0.01(-0.43%) |
Jan 24, 2017 | 2.230 | 2.340 | 2.210 | 2.330 | 178,326 | +0.11(+4.95%) |
Jan 23, 2017 | 2.280 | 2.300 | 2.220 | 2.220 | 116,127 | -0.05(-2.20%) |
Jan 20, 2017 | 2.230 | 2.320 | 2.230 | 2.270 | 155,579 | +0.01(+0.44%) |
Jan 19, 2017 | 2.170 | 2.270 | 2.160 | 2.260 | 175,924 | +0.10(+4.63%) |
Jan 18, 2017 | 2.180 | 2.180 | 2.020 | 2.160 | 239,648 | -0.01(-0.46%) |
Jan 17, 2017 | 2.230 | 2.290 | 2.170 | 2.170 | 213,213 | -0.10(-4.41%) |
Jan 13, 2017 | 2.270 | 2.270 | 2.270 | 0 | -0.04(-1.73%) | |
Jan 12, 2017 | 2.380 | 2.400 | 2.240 | 2.310 | 147,801 | -0.09(-3.75%) |
Jan 11, 2017 | 2.400 | 2.412 | 2.330 | 2.400 | 231,434 | -0.02(-0.83%) |
Jan 10, 2017 | 2.450 | 2.490 | 2.380 | 2.420 | 200,943 | -0.01(-0.41%) |
Jan 09, 2017 | 2.360 | 2.450 | 2.330 | 2.430 | 188,523 | +0.08(+3.40%) |
Jan 06, 2017 | 2.450 | 2.460 | 2.310 | 2.350 | 235,721 | -0.10(-4.08%) |
Jan 05, 2017 | 2.490 | 2.490 | 2.370 | 2.450 | 238,558 | -0.01(-0.41%) |
Jan 04, 2017 | 2.450 | 2.513 | 2.400 | 2.460 | 225,123 | +0.01(+0.41%) |
Jan 03, 2017 | 2.520 | 2.530 | 2.400 | 2.450 | 245,291 | -0.07(-2.78%) |
Dec 30, 2016 | 2.520 | 2.520 | 2.520 | 0 | -0.04(-1.56%) | |
Dec 29, 2016 | 2.580 | 2.620 | 2.530 | 2.560 | 289,709 | -0.02(-0.78%) |
Dec 28, 2016 | 2.500 | 2.600 | 2.480 | 2.580 | 285,780 | +0.10(+4.03%) |
Dec 27, 2016 | 2.420 | 2.500 | 2.400 | 2.480 | 150,251 | +0.03(+1.22%) |
Dec 23, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.04(+1.66%) | |
Dec 22, 2016 | 2.540 | 2.549 | 2.400 | 2.410 | 256,519 | -0.15(-5.86%) |
Dec 21, 2016 | 2.650 | 2.670 | 2.500 | 2.560 | 225,340 | -0.09(-3.40%) |
Dec 20, 2016 | 2.650 | 2.900 | 2.560 | 2.650 | 1,164,273 | +0.04(+1.53%) |
Dec 19, 2016 | 2.420 | 2.630 | 2.330 | 2.610 | 657,463 | +0.22(+9.21%) |
Dec 16, 2016 | 2.280 | 2.390 | 2.263 | 2.390 | 627,534 | +0.13(+5.75%) |
Dec 15, 2016 | 2.200 | 2.330 | 2.171 | 2.260 | 266,350 | +0.06(+2.73%) |
Dec 14, 2016 | 2.290 | 2.290 | 2.180 | 2.200 | 154,121 | -0.06(-2.65%) |
Dec 13, 2016 | 2.320 | 2.375 | 2.240 | 2.260 | 165,466 | -0.05(-2.16%) |
Dec 12, 2016 | 2.270 | 2.330 | 2.250 | 2.310 | 175,639 | +0.00(+0.00%) |
Dec 09, 2016 | 2.350 | 2.450 | 2.280 | 2.310 | 158,144 | -0.07(-2.94%) |
Dec 08, 2016 | 2.300 | 2.400 | 2.250 | 2.380 | 321,111 | +0.08(+3.48%) |
Dec 07, 2016 | 2.260 | 2.350 | 2.255 | 2.300 | 247,632 | +0.07(+3.14%) |
Dec 06, 2016 | 2.160 | 2.250 | 2.120 | 2.230 | 222,347 | +0.11(+5.19%) |
Dec 05, 2016 | 2.140 | 2.200 | 2.080 | 2.120 | 492,101 | -0.03(-1.40%) |
Dec 02, 2016 | 2.120 | 2.170 | 2.110 | 2.150 | 145,190 | +0.03(+1.42%) |