Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.190 | 2.200 | 2.130 | 2.130 | 103,795 | -0.06(-2.74%) |
Feb 27, 2017 | 2.180 | 2.240 | 2.170 | 2.190 | 12,568 | +0.02(+1.07%) |
Feb 24, 2017 | 2.161 | 2.190 | 2.130 | 2.167 | 53,556 | +0.02(+0.78%) |
Feb 23, 2017 | 2.170 | 2.170 | 2.150 | 2.150 | 35,503 | -0.04(-1.83%) |
Feb 22, 2017 | 2.150 | 2.210 | 2.150 | 2.190 | 32,501 | +0.03(+1.39%) |
Feb 21, 2017 | 2.300 | 2.300 | 2.120 | 2.160 | 85,125 | -0.10(-4.42%) |
Feb 17, 2017 | 2.260 | 2.260 | 2.260 | 0 | -0.01(-0.44%) | |
Feb 16, 2017 | 2.307 | 2.330 | 2.270 | 2.270 | 42,419 | -0.05(-2.16%) |
Feb 15, 2017 | 2.260 | 2.340 | 2.241 | 2.320 | 99,391 | +0.06(+2.75%) |
Feb 14, 2017 | 2.310 | 2.310 | 2.250 | 2.258 | 121,002 | -0.06(-2.67%) |
Feb 13, 2017 | 2.310 | 2.340 | 2.280 | 2.320 | 186,243 | +0.00(+0.00%) |
Feb 10, 2017 | 2.380 | 2.380 | 2.180 | 2.320 | 337,093 | -0.03(-1.28%) |
Feb 09, 2017 | 2.330 | 2.390 | 2.260 | 2.350 | 604,280 | +0.10(+4.44%) |
Feb 08, 2017 | 2.120 | 2.320 | 2.070 | 2.250 | 623,396 | +0.12(+5.60%) |
Feb 07, 2017 | 2.140 | 2.170 | 2.100 | 2.131 | 76,513 | +0.00(+0.03%) |
Feb 06, 2017 | 2.160 | 2.160 | 2.126 | 2.130 | 18,804 | -0.01(-0.51%) |
Feb 03, 2017 | 2.072 | 2.156 | 2.072 | 2.141 | 37,591 | +0.00(+0.05%) |
Feb 02, 2017 | 2.150 | 2.250 | 2.100 | 2.140 | 155,339 | +0.02(+0.94%) |
Feb 01, 2017 | 2.173 | 2.200 | 2.110 | 2.120 | 40,130 | -0.06(-2.75%) |
Jan 31, 2017 | 2.160 | 2.190 | 2.110 | 2.180 | 57,514 | +0.00(+0.00%) |
Jan 30, 2017 | 2.160 | 2.190 | 2.100 | 2.180 | 33,868 | +0.04(+1.82%) |
Jan 27, 2017 | 2.210 | 2.250 | 2.050 | 2.141 | 136,266 | -0.10(-4.42%) |
Jan 26, 2017 | 2.285 | 2.320 | 2.240 | 2.240 | 28,647 | -0.03(-1.42%) |
Jan 25, 2017 | 2.214 | 2.320 | 2.210 | 2.272 | 56,311 | +0.03(+1.44%) |
Jan 24, 2017 | 2.204 | 2.270 | 2.200 | 2.240 | 37,471 | +0.02(+0.90%) |
Jan 23, 2017 | 2.220 | 2.320 | 2.210 | 2.220 | 55,702 | -0.03(-1.33%) |
Jan 20, 2017 | 2.210 | 2.290 | 2.210 | 2.250 | 12,264 | +0.04(+1.81%) |
Jan 19, 2017 | 2.250 | 2.300 | 2.200 | 2.210 | 67,210 | -0.06(-2.64%) |
Jan 18, 2017 | 2.283 | 2.310 | 2.250 | 2.270 | 40,589 | -0.06(-2.58%) |
Jan 17, 2017 | 2.360 | 2.360 | 2.270 | 2.330 | 61,168 | +0.01(+0.37%) |
Jan 13, 2017 | 2.321 | 2.321 | 2.321 | 0 | +0.01(+0.49%) | |
Jan 12, 2017 | 2.320 | 2.320 | 2.260 | 2.310 | 66,035 | -0.03(-1.28%) |
Jan 11, 2017 | 2.480 | 2.490 | 2.298 | 2.340 | 79,774 | -0.11(-4.49%) |
Jan 10, 2017 | 2.480 | 2.720 | 2.370 | 2.450 | 390,390 | +0.01(+0.41%) |
Jan 09, 2017 | 2.370 | 2.480 | 2.350 | 2.440 | 129,580 | +0.09(+3.83%) |
Jan 06, 2017 | 2.360 | 2.400 | 2.330 | 2.350 | 36,911 | -0.04(-1.67%) |
Jan 05, 2017 | 2.300 | 2.410 | 2.300 | 2.390 | 25,704 | +0.06(+2.58%) |
Jan 04, 2017 | 2.370 | 2.450 | 2.310 | 2.330 | 35,101 | -0.04(-1.69%) |
Jan 03, 2017 | 2.350 | 2.410 | 2.300 | 2.370 | 17,577 | +0.07(+3.04%) |
Dec 30, 2016 | 2.300 | 2.300 | 2.300 | 0 | +0.01(+0.44%) | |
Dec 29, 2016 | 2.220 | 2.310 | 2.220 | 2.290 | 39,347 | +0.04(+1.78%) |
Dec 28, 2016 | 2.400 | 2.400 | 2.250 | 2.250 | 47,756 | -0.18(-7.41%) |
Dec 27, 2016 | 2.390 | 2.470 | 2.336 | 2.430 | 39,312 | +0.01(+0.41%) |
Dec 23, 2016 | 2.420 | 2.420 | 2.420 | 0 | +0.15(+6.61%) | |
Dec 22, 2016 | 2.260 | 2.340 | 2.230 | 2.270 | 46,233 | -0.02(-0.88%) |
Dec 21, 2016 | 2.220 | 2.320 | 2.210 | 2.290 | 39,160 | +0.06(+2.70%) |
Dec 20, 2016 | 2.220 | 2.280 | 2.220 | 2.230 | 58,442 | -0.01(-0.45%) |
Dec 19, 2016 | 2.210 | 2.270 | 2.210 | 2.240 | 103,073 | +0.00(+0.00%) |
Dec 16, 2016 | 2.210 | 2.340 | 2.210 | 2.240 | 77,575 | +0.01(+0.45%) |
Dec 15, 2016 | 2.360 | 2.390 | 2.230 | 2.230 | 96,198 | -0.15(-6.30%) |
Dec 14, 2016 | 2.400 | 2.449 | 2.310 | 2.380 | 47,924 | -0.03(-1.24%) |
Dec 13, 2016 | 2.410 | 2.430 | 2.380 | 2.410 | 25,656 | +0.03(+1.26%) |
Dec 12, 2016 | 2.500 | 2.505 | 2.370 | 2.380 | 55,714 | -0.12(-4.80%) |
Dec 09, 2016 | 2.490 | 2.560 | 2.420 | 2.500 | 48,922 | +0.04(+1.63%) |
Dec 08, 2016 | 2.340 | 2.480 | 2.320 | 2.460 | 65,689 | +0.12(+5.13%) |
Dec 07, 2016 | 2.350 | 2.360 | 2.280 | 2.340 | 57,924 | +0.02(+0.86%) |
Dec 06, 2016 | 2.280 | 2.400 | 2.280 | 2.320 | 20,947 | +0.02(+0.87%) |
Dec 05, 2016 | 2.340 | 2.390 | 2.270 | 2.300 | 84,866 | -0.01(-0.43%) |
Dec 02, 2016 | 2.290 | 2.330 | 2.290 | 2.310 | 47,767 | +0.00(+0.00%) |