Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.070 | 2.180 | 2.070 | 2.170 | 1,329,461 | +0.07(+3.33%) |
Mar 30, 2017 | 2.110 | 2.120 | 2.100 | 2.100 | 332,402 | +0.00(+0.00%) |
Mar 29, 2017 | 2.070 | 2.120 | 2.070 | 2.100 | 597,584 | +0.04(+1.94%) |
Mar 28, 2017 | 2.060 | 2.090 | 2.060 | 2.060 | 370,836 | -0.01(-0.48%) |
Mar 27, 2017 | 2.060 | 2.095 | 2.050 | 2.070 | 576,040 | +0.00(+0.00%) |
Mar 24, 2017 | 2.070 | 2.085 | 2.050 | 2.070 | 430,844 | +0.01(+0.49%) |
Mar 23, 2017 | 2.030 | 2.080 | 2.030 | 2.060 | 488,377 | +0.03(+1.48%) |
Mar 22, 2017 | 2.040 | 2.065 | 2.025 | 2.030 | 522,528 | -0.02(-0.98%) |
Mar 21, 2017 | 2.120 | 2.120 | 2.030 | 2.050 | 1,537,048 | -0.07(-3.30%) |
Mar 20, 2017 | 2.100 | 2.120 | 2.100 | 2.120 | 693,541 | +0.02(+0.95%) |
Mar 17, 2017 | 2.140 | 2.150 | 2.090 | 2.100 | 704,292 | -0.05(-2.33%) |
Mar 16, 2017 | 2.140 | 2.170 | 2.140 | 2.150 | 568,070 | +0.00(+0.00%) |
Mar 15, 2017 | 2.160 | 2.170 | 2.110 | 2.150 | 673,923 | -0.01(-0.46%) |
Mar 14, 2017 | 2.180 | 2.190 | 2.140 | 2.160 | 447,074 | -0.01(-0.46%) |
Mar 13, 2017 | 2.200 | 2.200 | 2.170 | 2.170 | 350,024 | -0.02(-0.91%) |
Mar 10, 2017 | 2.160 | 2.200 | 2.140 | 2.190 | 782,287 | +0.03(+1.39%) |
Mar 09, 2017 | 2.160 | 2.170 | 2.140 | 2.160 | 289,237 | +0.00(+0.00%) |
Mar 08, 2017 | 2.130 | 2.160 | 2.130 | 2.160 | 374,859 | +0.02(+0.93%) |
Mar 07, 2017 | 2.140 | 2.170 | 2.130 | 2.140 | 954,008 | -0.01(-0.47%) |
Mar 06, 2017 | 2.180 | 2.180 | 2.125 | 2.150 | 986,398 | -0.04(-1.83%) |
Mar 03, 2017 | 2.150 | 2.190 | 2.150 | 2.190 | 884,896 | +0.05(+2.34%) |
Mar 02, 2017 | 2.120 | 2.170 | 2.120 | 2.140 | 1,707,304 | +0.00(+0.00%) |
Mar 01, 2017 | 2.100 | 2.160 | 2.100 | 2.140 | 1,248,168 | +0.05(+2.39%) |
Feb 28, 2017 | 2.110 | 2.140 | 2.070 | 2.090 | 1,124,484 | -0.02(-0.95%) |
Feb 27, 2017 | 2.150 | 2.160 | 2.105 | 2.110 | 1,411,969 | -0.04(-1.86%) |
Feb 24, 2017 | 2.140 | 2.150 | 2.120 | 2.150 | 633,365 | +0.00(+0.00%) |
Feb 23, 2017 | 2.160 | 2.180 | 2.120 | 2.150 | 552,193 | -0.04(-1.83%) |
Feb 22, 2017 | 2.200 | 2.210 | 2.160 | 2.190 | 702,595 | -0.01(-0.45%) |
Feb 21, 2017 | 2.120 | 2.200 | 2.120 | 2.200 | 2,564,951 | +0.08(+3.77%) |
Feb 17, 2017 | 2.120 | 2.120 | 2.120 | 0 | +0.05(+2.42%) | |
Feb 16, 2017 | 2.090 | 2.110 | 2.050 | 2.070 | 2,889,642 | -0.02(-0.96%) |
Feb 15, 2017 | 2.060 | 2.100 | 2.060 | 2.090 | 3,232,659 | +0.01(+0.48%) |
Feb 14, 2017 | 2.090 | 2.100 | 2.060 | 2.080 | 2,008,270 | -0.01(-0.48%) |
Feb 13, 2017 | 2.070 | 2.090 | 2.050 | 2.090 | 778,171 | +0.04(+1.95%) |
Feb 10, 2017 | 2.040 | 2.060 | 2.020 | 2.050 | 891,870 | +0.01(+0.49%) |
Feb 09, 2017 | 2.030 | 2.080 | 2.000 | 2.040 | 2,139,752 | +0.02(+0.99%) |
Feb 08, 2017 | 1.960 | 2.030 | 1.960 | 2.020 | 3,652,598 | +0.06(+3.06%) |
Feb 07, 2017 | 1.920 | 1.960 | 1.910 | 1.960 | 1,065,162 | +0.03(+1.55%) |
Feb 06, 2017 | 1.880 | 1.930 | 1.860 | 1.930 | 1,006,828 | +0.05(+2.66%) |
Feb 03, 2017 | 1.910 | 1.910 | 1.870 | 1.880 | 369,565 | -0.03(-1.57%) |
Feb 02, 2017 | 1.870 | 1.910 | 1.850 | 1.910 | 1,047,629 | +0.03(+1.60%) |
Feb 01, 2017 | 1.870 | 1.880 | 1.850 | 1.880 | 909,458 | +0.02(+1.08%) |
Jan 31, 2017 | 1.860 | 1.880 | 1.850 | 1.860 | 477,702 | -0.02(-1.06%) |
Jan 30, 2017 | 1.880 | 1.890 | 1.870 | 1.880 | 359,117 | +0.00(+0.00%) |
Jan 27, 2017 | 1.910 | 1.910 | 1.880 | 1.880 | 372,178 | -0.02(-1.05%) |
Jan 26, 2017 | 1.890 | 1.910 | 1.880 | 1.900 | 1,040,042 | +0.02(+1.06%) |
Jan 25, 2017 | 1.870 | 1.880 | 1.850 | 1.880 | 1,216,871 | +0.01(+0.53%) |
Jan 24, 2017 | 1.850 | 1.870 | 1.810 | 1.870 | 2,621,939 | +0.04(+2.19%) |
Jan 23, 2017 | 1.810 | 1.830 | 1.790 | 1.830 | 994,026 | +0.02(+1.10%) |
Jan 20, 2017 | 1.850 | 1.850 | 1.810 | 1.810 | 423,531 | -0.04(-2.16%) |
Jan 19, 2017 | 1.800 | 1.850 | 1.790 | 1.850 | 1,054,079 | +0.05(+2.78%) |
Jan 18, 2017 | 1.820 | 1.830 | 1.790 | 1.800 | 1,356,956 | -0.02(-1.10%) |
Jan 17, 2017 | 1.860 | 1.860 | 1.820 | 1.820 | 935,914 | -0.03(-1.62%) |
Jan 16, 2017 | 1.840 | 1.860 | 1.840 | 1.850 | 192,233 | +0.01(+0.54%) |
Jan 13, 2017 | 1.820 | 1.860 | 1.820 | 1.840 | 499,902 | +0.00(+0.00%) |
Jan 12, 2017 | 1.820 | 1.850 | 1.800 | 1.840 | 4,607,429 | +0.02(+1.10%) |
Jan 11, 2017 | 1.850 | 1.860 | 1.810 | 1.820 | 2,747,521 | -0.03(-1.62%) |
Jan 10, 2017 | 1.830 | 1.870 | 1.820 | 1.850 | 1,417,277 | +0.01(+0.54%) |
Jan 09, 2017 | 1.860 | 1.880 | 1.830 | 1.840 | 1,332,374 | -0.02(-1.08%) |
Jan 06, 2017 | 1.890 | 1.890 | 1.840 | 1.860 | 802,507 | -0.03(-1.59%) |
Jan 05, 2017 | 1.870 | 1.900 | 1.860 | 1.890 | 910,230 | +0.00(+0.00%) |
Jan 04, 2017 | 1.850 | 1.890 | 1.850 | 1.890 | 545,100 | +0.03(+1.61%) |