Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.988 | 1.994 | 1.961 | 1.973 | 5,927,270 | -0.02(-0.77%) |
Feb 27, 2017 | 1.998 | 1.999 | 1.967 | 1.988 | 5,320,460 | -0.01(-0.67%) |
Feb 24, 2017 | 2.055 | 2.072 | 1.999 | 2.001 | 5,080,931 | -0.08(-3.68%) |
Feb 23, 2017 | 2.036 | 2.082 | 2.022 | 2.078 | 6,296,026 | +0.05(+2.45%) |
Feb 22, 2017 | 2.007 | 2.030 | 1.998 | 2.028 | 3,809,739 | +0.01(+0.28%) |
Feb 21, 2017 | 1.975 | 2.022 | 1.971 | 2.022 | 5,628,469 | +0.06(+3.22%) |
Feb 17, 2017 | 1.959 | 1.959 | 1.959 | 0 | -0.06(-2.94%) | |
Feb 16, 2017 | 2.021 | 2.036 | 1.998 | 2.019 | 5,929,452 | -0.01(-0.28%) |
Feb 15, 2017 | 2.021 | 2.034 | 1.999 | 2.024 | 5,957,382 | +0.00(+0.19%) |
Feb 14, 2017 | 2.007 | 2.038 | 2.007 | 2.021 | 4,850,640 | +0.00(+0.10%) |
Feb 13, 2017 | 2.017 | 2.043 | 1.998 | 2.019 | 4,385,449 | +0.01(+0.57%) |
Feb 10, 2017 | 2.005 | 2.045 | 2.001 | 2.007 | 5,736,277 | +0.01(+0.67%) |
Feb 09, 2017 | 1.969 | 2.010 | 1.955 | 1.994 | 4,693,227 | +0.03(+1.36%) |
Feb 08, 2017 | 1.969 | 1.973 | 1.946 | 1.967 | 5,057,311 | -0.01(-0.58%) |
Feb 07, 2017 | 1.980 | 1.990 | 1.942 | 1.978 | 7,913,561 | +0.01(+0.29%) |
Feb 06, 2017 | 1.986 | 2.015 | 1.968 | 1.973 | 5,764,647 | -0.02(-1.05%) |
Feb 03, 2017 | 2.017 | 2.017 | 1.977 | 1.994 | 5,265,981 | +0.02(+0.77%) |
Feb 02, 2017 | 1.977 | 2.009 | 1.971 | 1.978 | 4,330,268 | -0.02(-0.96%) |
Feb 01, 2017 | 1.971 | 2.017 | 1.969 | 1.998 | 11,303,932 | +0.05(+2.45%) |
Jan 31, 2017 | 1.980 | 1.994 | 1.927 | 1.950 | 9,527,995 | -0.03(-1.73%) |
Jan 30, 2017 | 2.021 | 2.021 | 1.963 | 1.984 | 9,148,097 | -0.05(-2.26%) |
Jan 27, 2017 | 2.118 | 2.118 | 2.003 | 2.030 | 16,694,860 | -0.08(-3.89%) |
Jan 26, 2017 | 2.122 | 2.137 | 2.105 | 2.112 | 4,777,918 | -0.01(-0.45%) |
Jan 25, 2017 | 2.217 | 2.217 | 2.102 | 2.122 | 9,092,733 | -0.07(-3.39%) |
Jan 24, 2017 | 2.191 | 2.227 | 2.179 | 2.196 | 5,745,207 | +0.02(+1.14%) |
Jan 23, 2017 | 2.191 | 2.198 | 2.166 | 2.172 | 3,162,480 | -0.02(-0.87%) |
Jan 20, 2017 | 2.179 | 2.208 | 2.170 | 2.191 | 5,118,032 | +0.01(+0.53%) |
Jan 19, 2017 | 2.189 | 2.202 | 2.156 | 2.179 | 8,764,965 | +0.00(+0.00%) |
Jan 18, 2017 | 2.128 | 2.181 | 2.099 | 2.179 | 6,844,553 | +0.06(+2.70%) |
Jan 17, 2017 | 2.120 | 2.135 | 2.099 | 2.122 | 8,070,718 | -0.02(-0.89%) |
Jan 13, 2017 | 2.141 | 2.141 | 2.141 | 0 | +0.04(+1.82%) | |
Jan 12, 2017 | 2.057 | 2.105 | 2.030 | 2.103 | 9,024,688 | +0.03(+1.38%) |
Jan 11, 2017 | 2.066 | 2.090 | 2.049 | 2.074 | 2,989,509 | +0.00(+0.18%) |
Jan 10, 2017 | 2.036 | 2.076 | 2.022 | 2.070 | 4,983,899 | +0.04(+1.88%) |
Jan 09, 2017 | 2.061 | 2.061 | 2.016 | 2.032 | 5,232,154 | -0.05(-2.21%) |
Jan 06, 2017 | 2.061 | 2.121 | 2.045 | 2.078 | 6,250,753 | +0.03(+1.30%) |
Jan 05, 2017 | 2.126 | 2.131 | 2.047 | 2.051 | 7,749,327 | -0.08(-3.77%) |
Jan 04, 2017 | 2.110 | 2.156 | 2.105 | 2.131 | 5,858,933 | +0.03(+1.55%) |
Jan 03, 2017 | 2.070 | 2.099 | 2.053 | 2.099 | 8,720,551 | +0.05(+2.62%) |
Dec 30, 2016 | 2.045 | 2.045 | 2.045 | 0 | -0.03(-1.38%) | |
Dec 29, 2016 | 2.082 | 2.105 | 2.054 | 2.074 | 3,730,939 | -0.01(-0.55%) |
Dec 28, 2016 | 2.143 | 2.143 | 2.082 | 2.085 | 4,152,950 | -0.05(-2.15%) |
Dec 27, 2016 | 2.141 | 2.160 | 2.113 | 2.131 | 7,325,673 | -0.01(-0.54%) |
Dec 23, 2016 | 2.143 | 2.143 | 2.143 | 0 | +0.02(+0.90%) | |
Dec 22, 2016 | 2.095 | 2.143 | 2.089 | 2.124 | 8,181,723 | +0.02(+1.18%) |
Dec 21, 2016 | 2.064 | 2.136 | 2.031 | 2.099 | 11,227,439 | +0.04(+1.76%) |
Dec 20, 2016 | 2.080 | 2.105 | 2.061 | 2.063 | 6,133,319 | -0.01(-0.37%) |
Dec 19, 2016 | 2.110 | 2.116 | 2.039 | 2.070 | 14,033,661 | -0.05(-2.26%) |
Dec 16, 2016 | 2.179 | 2.191 | 2.116 | 2.118 | 12,060,182 | -0.04(-1.95%) |
Dec 15, 2016 | 2.131 | 2.172 | 2.112 | 2.160 | 6,192,957 | +0.03(+1.44%) |
Dec 14, 2016 | 2.116 | 2.160 | 2.093 | 2.129 | 7,082,702 | +0.01(+0.27%) |
Dec 13, 2016 | 2.139 | 2.175 | 2.107 | 2.124 | 7,626,049 | -0.01(-0.27%) |
Dec 12, 2016 | 2.141 | 2.158 | 2.115 | 2.129 | 7,214,716 | -0.02(-1.15%) |
Dec 09, 2016 | 2.131 | 2.156 | 2.108 | 2.154 | 6,211,539 | +0.02(+0.99%) |
Dec 08, 2016 | 2.099 | 2.137 | 2.085 | 2.133 | 12,243,856 | +0.04(+2.01%) |
Dec 07, 2016 | 2.059 | 2.098 | 2.051 | 2.091 | 6,689,191 | +0.03(+1.48%) |
Dec 06, 2016 | 2.055 | 2.071 | 2.022 | 2.061 | 7,367,614 | +0.02(+1.03%) |
Dec 05, 2016 | 2.028 | 2.047 | 2.019 | 2.040 | 6,654,606 | +0.02(+1.23%) |
Dec 02, 2016 | 2.049 | 2.049 | 2.010 | 2.015 | 6,258,799 | -0.03(-1.68%) |