Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.180 | 2.220 | 2.170 | 2.200 | 58,075 | -0.03(-1.35%) |
Mar 30, 2017 | 2.210 | 2.250 | 2.210 | 2.230 | 24,726 | -0.03(-1.33%) |
Mar 29, 2017 | 2.230 | 2.260 | 2.190 | 2.260 | 34,619 | +0.03(+1.35%) |
Mar 28, 2017 | 2.190 | 2.250 | 2.190 | 2.230 | 67,598 | +0.03(+1.36%) |
Mar 27, 2017 | 2.160 | 2.210 | 2.160 | 2.200 | 55,200 | +0.04(+1.85%) |
Mar 24, 2017 | 2.170 | 2.180 | 2.140 | 2.160 | 24,220 | +0.00(+0.00%) |
Mar 23, 2017 | 2.170 | 2.170 | 2.120 | 2.160 | 75,457 | +0.04(+1.89%) |
Mar 22, 2017 | 2.130 | 2.200 | 2.120 | 2.120 | 96,358 | -0.03(-1.40%) |
Mar 21, 2017 | 2.200 | 2.210 | 2.150 | 2.150 | 62,859 | -0.05(-2.27%) |
Mar 20, 2017 | 2.210 | 2.220 | 2.200 | 2.200 | 58,228 | -0.03(-1.35%) |
Mar 17, 2017 | 2.290 | 2.290 | 2.220 | 2.230 | 76,891 | -0.02(-0.89%) |
Mar 16, 2017 | 2.220 | 2.260 | 2.200 | 2.250 | 61,672 | +0.07(+3.21%) |
Mar 15, 2017 | 2.150 | 2.190 | 2.120 | 2.180 | 143,202 | +0.05(+2.35%) |
Mar 14, 2017 | 2.230 | 2.230 | 2.120 | 2.130 | 101,957 | -0.07(-3.18%) |
Mar 13, 2017 | 2.170 | 2.250 | 2.170 | 2.200 | 59,876 | -0.01(-0.45%) |
Mar 10, 2017 | 2.220 | 2.250 | 2.210 | 2.210 | 124,870 | +0.00(+0.00%) |
Mar 09, 2017 | 2.150 | 2.230 | 2.110 | 2.210 | 118,146 | -0.02(-0.90%) |
Mar 08, 2017 | 2.280 | 2.360 | 2.210 | 2.230 | 225,988 | -0.09(-3.88%) |
Mar 07, 2017 | 2.460 | 2.460 | 2.300 | 2.320 | 195,369 | -0.12(-4.92%) |
Mar 06, 2017 | 2.500 | 2.500 | 2.430 | 2.440 | 84,976 | -0.08(-3.17%) |
Mar 03, 2017 | 2.520 | 2.520 | 2.450 | 2.520 | 28,455 | +0.00(+0.00%) |
Mar 02, 2017 | 2.450 | 2.600 | 2.450 | 2.520 | 375,964 | +0.08(+3.28%) |
Mar 01, 2017 | 2.370 | 2.460 | 2.370 | 2.440 | 60,726 | +0.04(+1.67%) |
Feb 28, 2017 | 2.400 | 2.450 | 2.360 | 2.400 | 57,192 | -0.05(-2.04%) |
Feb 27, 2017 | 2.420 | 2.460 | 2.400 | 2.450 | 163,396 | -0.02(-0.81%) |
Feb 24, 2017 | 2.550 | 2.550 | 2.420 | 2.470 | 226,408 | -0.10(-3.89%) |
Feb 23, 2017 | 2.580 | 2.600 | 2.570 | 2.570 | 80,722 | -0.02(-0.77%) |
Feb 22, 2017 | 2.570 | 2.610 | 2.570 | 2.590 | 39,883 | -0.03(-1.15%) |
Feb 21, 2017 | 2.610 | 2.620 | 2.580 | 2.620 | 128,964 | +0.01(+0.38%) |
Feb 17, 2017 | 2.610 | 2.610 | 2.610 | 0 | +0.03(+1.16%) | |
Feb 16, 2017 | 2.600 | 2.620 | 2.530 | 2.580 | 123,582 | -0.04(-1.53%) |
Feb 15, 2017 | 2.600 | 2.640 | 2.600 | 2.620 | 65,749 | +0.03(+1.16%) |
Feb 14, 2017 | 2.650 | 2.650 | 2.570 | 2.590 | 92,008 | -0.03(-1.15%) |
Feb 13, 2017 | 2.620 | 2.650 | 2.610 | 2.620 | 49,835 | +0.01(+0.38%) |
Feb 10, 2017 | 2.650 | 2.650 | 2.600 | 2.610 | 107,308 | -0.01(-0.38%) |
Feb 09, 2017 | 2.670 | 2.680 | 2.610 | 2.620 | 95,028 | -0.02(-0.76%) |
Feb 08, 2017 | 2.730 | 2.730 | 2.620 | 2.640 | 219,805 | +0.03(+1.15%) |
Feb 07, 2017 | 2.630 | 2.670 | 2.610 | 2.610 | 77,796 | -0.01(-0.38%) |
Feb 06, 2017 | 2.640 | 2.650 | 2.610 | 2.620 | 41,829 | -0.02(-0.76%) |
Feb 03, 2017 | 2.660 | 2.680 | 2.610 | 2.640 | 65,350 | +0.01(+0.38%) |
Feb 02, 2017 | 2.650 | 2.700 | 2.610 | 2.630 | 82,377 | -0.02(-0.75%) |
Feb 01, 2017 | 2.560 | 2.650 | 2.560 | 2.650 | 120,179 | +0.08(+3.11%) |
Jan 31, 2017 | 2.560 | 2.570 | 2.510 | 2.570 | 105,749 | +0.00(+0.00%) |
Jan 30, 2017 | 2.610 | 2.650 | 2.530 | 2.570 | 53,826 | -0.05(-1.91%) |
Jan 27, 2017 | 2.630 | 2.660 | 2.600 | 2.620 | 61,140 | -0.02(-0.76%) |
Jan 26, 2017 | 2.670 | 2.700 | 2.630 | 2.640 | 48,591 | -0.02(-0.75%) |
Jan 25, 2017 | 2.670 | 2.730 | 2.610 | 2.660 | 196,812 | +0.02(+0.76%) |
Jan 24, 2017 | 2.600 | 2.700 | 2.600 | 2.640 | 142,137 | +0.07(+2.72%) |
Jan 23, 2017 | 2.650 | 2.700 | 2.570 | 2.570 | 305,065 | -0.14(-5.17%) |
Jan 20, 2017 | 2.780 | 2.780 | 2.700 | 2.710 | 127,649 | -0.05(-1.81%) |
Jan 19, 2017 | 2.670 | 2.770 | 2.670 | 2.760 | 141,290 | +0.04(+1.47%) |
Jan 18, 2017 | 2.850 | 2.850 | 2.680 | 2.720 | 310,710 | -0.10(-3.55%) |
Jan 17, 2017 | 2.660 | 2.820 | 2.660 | 2.820 | 319,826 | +0.18(+6.82%) |
Jan 16, 2017 | 2.630 | 2.660 | 2.610 | 2.640 | 201,704 | +0.02(+0.76%) |
Jan 13, 2017 | 2.610 | 2.640 | 2.600 | 2.620 | 226,263 | +0.04(+1.55%) |
Jan 12, 2017 | 2.600 | 2.610 | 2.540 | 2.580 | 194,914 | -0.04(-1.53%) |
Jan 11, 2017 | 2.560 | 2.620 | 2.560 | 2.620 | 366,045 | +0.09(+3.56%) |
Jan 10, 2017 | 2.460 | 2.550 | 2.460 | 2.530 | 241,452 | +0.08(+3.27%) |
Jan 09, 2017 | 2.420 | 2.480 | 2.420 | 2.450 | 63,552 | +0.02(+0.82%) |
Jan 06, 2017 | 2.450 | 2.500 | 2.420 | 2.430 | 135,085 | -0.03(-1.22%) |
Jan 05, 2017 | 2.550 | 2.590 | 2.420 | 2.460 | 255,148 | -0.08(-3.15%) |
Jan 04, 2017 | 2.450 | 2.550 | 2.420 | 2.540 | 245,799 | +0.11(+4.53%) |