Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.210 | 2.230 | 2.190 | 2.200 | 118,811 | -0.07(-3.08%) |
Apr 27, 2017 | 2.320 | 2.320 | 2.270 | 2.270 | 56,323 | -0.06(-2.58%) |
Apr 26, 2017 | 2.320 | 2.380 | 2.320 | 2.330 | 65,675 | -0.01(-0.43%) |
Apr 25, 2017 | 2.330 | 2.360 | 2.320 | 2.340 | 52,545 | +0.03(+1.30%) |
Apr 24, 2017 | 2.310 | 2.360 | 2.300 | 2.310 | 54,837 | -0.01(-0.43%) |
Apr 21, 2017 | 2.330 | 2.340 | 2.300 | 2.320 | 48,357 | -0.04(-1.69%) |
Apr 20, 2017 | 2.360 | 2.400 | 2.330 | 2.360 | 24,466 | -0.02(-0.84%) |
Apr 19, 2017 | 2.360 | 2.410 | 2.350 | 2.380 | 61,901 | -0.01(-0.42%) |
Apr 18, 2017 | 2.390 | 2.390 | 2.360 | 2.390 | 33,875 | +0.00(+0.00%) |
Apr 17, 2017 | 2.360 | 2.480 | 2.340 | 2.390 | 108,006 | +0.03(+1.27%) |
Apr 13, 2017 | 2.310 | 2.370 | 2.290 | 2.360 | 119,465 | +0.05(+2.16%) |
Apr 12, 2017 | 2.540 | 2.540 | 2.270 | 2.310 | 565,645 | -0.13(-5.33%) |
Apr 11, 2017 | 2.340 | 2.440 | 2.300 | 2.440 | 485,543 | +0.16(+7.02%) |
Apr 10, 2017 | 2.240 | 2.340 | 2.190 | 2.280 | 225,249 | +0.06(+2.70%) |
Apr 07, 2017 | 2.190 | 2.230 | 2.170 | 2.220 | 112,318 | +0.05(+2.30%) |
Apr 06, 2017 | 2.170 | 2.200 | 2.150 | 2.170 | 57,399 | +0.01(+0.46%) |
Apr 05, 2017 | 2.180 | 2.200 | 2.160 | 2.160 | 62,012 | +0.00(+0.00%) |
Apr 04, 2017 | 2.150 | 2.180 | 2.150 | 2.160 | 139,492 | -0.03(-1.37%) |
Apr 03, 2017 | 2.170 | 2.190 | 2.150 | 2.190 | 96,257 | -0.01(-0.45%) |
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%) |