Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.590 | 2.630 | 2.550 | 2.550 | 1,630,567 | -0.06(-2.30%) |
Mar 30, 2017 | 2.610 | 2.680 | 2.590 | 2.610 | 1,299,611 | +0.01(+0.38%) |
Mar 29, 2017 | 2.540 | 2.675 | 2.510 | 2.600 | 1,636,980 | +0.06(+2.36%) |
Mar 28, 2017 | 2.490 | 2.550 | 2.470 | 2.540 | 804,880 | +0.04(+1.60%) |
Mar 27, 2017 | 2.400 | 2.510 | 2.380 | 2.500 | 1,052,697 | +0.08(+3.31%) |
Mar 24, 2017 | 2.430 | 2.480 | 2.410 | 2.420 | 698,228 | +0.02(+0.83%) |
Mar 23, 2017 | 2.440 | 2.480 | 2.400 | 2.400 | 1,053,553 | -0.03(-1.23%) |
Mar 22, 2017 | 2.480 | 2.495 | 2.410 | 2.430 | 1,235,610 | -0.06(-2.41%) |
Mar 21, 2017 | 2.580 | 2.650 | 2.480 | 2.490 | 1,034,871 | -0.09(-3.49%) |
Mar 20, 2017 | 2.480 | 2.590 | 2.450 | 2.580 | 1,300,939 | +0.11(+4.45%) |
Mar 17, 2017 | 2.500 | 2.520 | 2.450 | 2.470 | 4,355,363 | -0.04(-1.59%) |
Mar 16, 2017 | 2.480 | 2.540 | 2.440 | 2.510 | 1,324,816 | +0.04(+1.62%) |
Mar 15, 2017 | 2.440 | 2.480 | 2.400 | 2.470 | 1,410,942 | +0.03(+1.23%) |
Mar 14, 2017 | 2.540 | 2.540 | 2.410 | 2.440 | 2,929,054 | -0.15(-5.79%) |
Mar 13, 2017 | 2.620 | 2.660 | 2.520 | 2.590 | 1,511,724 | -0.01(-0.38%) |
Mar 10, 2017 | 2.580 | 2.650 | 2.560 | 2.600 | 1,470,914 | +0.03(+1.17%) |
Mar 09, 2017 | 2.610 | 2.620 | 2.450 | 2.570 | 2,992,830 | -0.02(-0.77%) |
Mar 08, 2017 | 2.650 | 2.800 | 2.550 | 2.590 | 4,224,882 | +0.02(+0.78%) |
Mar 07, 2017 | 2.730 | 2.730 | 2.540 | 2.570 | 3,036,328 | -0.13(-4.81%) |
Mar 06, 2017 | 2.510 | 2.740 | 2.480 | 2.700 | 2,458,844 | +0.17(+6.72%) |
Mar 03, 2017 | 2.610 | 2.630 | 2.510 | 2.530 | 1,853,326 | -0.08(-3.07%) |
Mar 02, 2017 | 2.870 | 2.880 | 2.600 | 2.610 | 2,351,834 | -0.25(-8.74%) |
Mar 01, 2017 | 3.020 | 3.120 | 2.670 | 2.860 | 9,915,347 | +0.41(+16.73%) |
Feb 28, 2017 | 2.510 | 2.540 | 2.450 | 2.450 | 1,534,957 | -0.09(-3.54%) |
Feb 27, 2017 | 2.490 | 2.550 | 2.460 | 2.540 | 716,790 | +0.05(+2.01%) |
Feb 24, 2017 | 2.530 | 2.540 | 2.470 | 2.490 | 1,157,567 | -0.07(-2.73%) |
Feb 23, 2017 | 2.540 | 2.570 | 2.480 | 2.560 | 1,158,710 | +0.03(+1.19%) |
Feb 22, 2017 | 2.600 | 2.610 | 2.500 | 2.530 | 1,425,981 | -0.06(-2.32%) |
Feb 21, 2017 | 2.530 | 2.600 | 2.490 | 2.590 | 1,032,628 | +0.10(+4.02%) |
Feb 17, 2017 | 2.490 | 2.490 | 2.490 | 0 | -0.02(-0.80%) | |
Feb 16, 2017 | 2.550 | 2.560 | 2.500 | 2.510 | 1,086,099 | -0.05(-1.95%) |
Feb 15, 2017 | 2.590 | 2.605 | 2.540 | 2.560 | 805,618 | -0.05(-1.92%) |
Feb 14, 2017 | 2.550 | 2.630 | 2.530 | 2.610 | 789,773 | +0.06(+2.35%) |
Feb 13, 2017 | 2.560 | 2.590 | 2.540 | 2.550 | 1,005,280 | -0.02(-0.78%) |
Feb 10, 2017 | 2.550 | 2.590 | 2.510 | 2.570 | 674,040 | +0.02(+0.78%) |
Feb 09, 2017 | 2.540 | 2.590 | 2.520 | 2.550 | 899,506 | +0.03(+1.19%) |
Feb 08, 2017 | 2.460 | 2.520 | 2.430 | 2.520 | 1,189,576 | +0.04(+1.41%) |
Feb 07, 2017 | 2.530 | 2.550 | 2.450 | 2.485 | 1,112,637 | +0.00(+0.20%) |
Feb 06, 2017 | 2.510 | 2.570 | 2.460 | 2.480 | 650,854 | -0.05(-1.98%) |
Feb 03, 2017 | 2.410 | 2.550 | 2.400 | 2.530 | 1,382,247 | +0.14(+5.86%) |
Feb 02, 2017 | 2.520 | 2.550 | 2.380 | 2.390 | 2,147,896 | -0.14(-5.53%) |
Feb 01, 2017 | 2.600 | 2.620 | 2.500 | 2.530 | 1,431,562 | -0.06(-2.32%) |
Jan 31, 2017 | 2.540 | 2.605 | 2.490 | 2.590 | 1,488,870 | +0.04(+1.57%) |
Jan 30, 2017 | 2.670 | 2.670 | 2.500 | 2.550 | 2,106,929 | -0.13(-4.85%) |
Jan 27, 2017 | 2.710 | 2.760 | 2.670 | 2.680 | 825,380 | -0.05(-1.83%) |
Jan 26, 2017 | 2.820 | 2.880 | 2.720 | 2.730 | 1,110,351 | -0.07(-2.50%) |
Jan 25, 2017 | 2.790 | 2.810 | 2.750 | 2.800 | 1,606,983 | +0.04(+1.45%) |
Jan 24, 2017 | 2.700 | 2.785 | 2.670 | 2.760 | 1,093,816 | +0.08(+2.99%) |
Jan 23, 2017 | 2.680 | 2.700 | 2.630 | 2.680 | 1,065,827 | +0.01(+0.37%) |
Jan 20, 2017 | 2.680 | 2.710 | 2.640 | 2.670 | 1,002,830 | +0.00(+0.00%) |
Jan 19, 2017 | 2.760 | 2.790 | 2.660 | 2.670 | 1,291,661 | -0.06(-2.20%) |
Jan 18, 2017 | 2.720 | 2.760 | 2.660 | 2.730 | 1,196,966 | +0.01(+0.37%) |
Jan 17, 2017 | 2.870 | 2.900 | 2.710 | 2.720 | 1,815,999 | -0.11(-3.89%) |
Jan 13, 2017 | 2.830 | 2.830 | 2.830 | 0 | -0.11(-3.74%) | |
Jan 12, 2017 | 2.970 | 2.990 | 2.880 | 2.940 | 2,126,101 | -0.02(-0.68%) |
Jan 11, 2017 | 2.900 | 2.960 | 2.870 | 2.960 | 2,465,919 | +0.06(+2.07%) |
Jan 10, 2017 | 2.910 | 2.935 | 2.890 | 2.900 | 1,893,887 | -0.01(-0.34%) |
Jan 09, 2017 | 3.040 | 3.060 | 2.910 | 2.910 | 1,813,441 | -0.15(-4.75%) |
Jan 06, 2017 | 3.120 | 3.140 | 3.050 | 3.055 | 1,061,258 | -0.08(-2.71%) |
Jan 05, 2017 | 3.250 | 3.260 | 3.130 | 3.140 | 1,292,522 | -0.09(-2.79%) |
Jan 04, 2017 | 3.120 | 3.290 | 3.120 | 3.230 | 2,630,759 | +0.14(+4.53%) |