Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.619 | 2.629 | 2.518 | 2.536 | 625,392,064 | -0.07(-2.81%) |
Feb 27, 2017 | 2.554 | 2.624 | 2.538 | 2.609 | 715,535,936 | +0.07(+2.91%) |
Feb 24, 2017 | 2.425 | 2.549 | 2.391 | 2.535 | 1,030,466,368 | +0.02(+0.97%) |
Feb 23, 2017 | 2.636 | 2.658 | 2.491 | 2.511 | 1,588,055,680 | -0.26(-9.27%) |
Feb 22, 2017 | 2.784 | 2.793 | 2.748 | 2.767 | 431,099,264 | -0.01(-0.28%) |
Feb 21, 2017 | 2.704 | 2.779 | 2.704 | 2.775 | 551,970,176 | +0.10(+3.58%) |
Feb 17, 2017 | 2.679 | 2.679 | 2.679 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 2.733 | 2.734 | 2.640 | 2.680 | 647,317,056 | -0.04(-1.61%) |
Feb 15, 2017 | 2.721 | 2.743 | 2.692 | 2.723 | 372,931,040 | +0.01(+0.20%) |
Feb 14, 2017 | 2.698 | 2.752 | 2.656 | 2.718 | 850,951,552 | +0.01(+0.37%) |
Feb 13, 2017 | 2.833 | 2.848 | 2.703 | 2.708 | 1,179,913,088 | -0.13(-4.61%) |
Feb 10, 2017 | 2.997 | 3.016 | 2.813 | 2.839 | 1,652,047,360 | -0.07(-2.37%) |
Feb 09, 2017 | 2.970 | 2.975 | 2.888 | 2.908 | 828,201,536 | -0.06(-1.88%) |
Feb 08, 2017 | 2.958 | 2.981 | 2.908 | 2.964 | 449,467,968 | -0.01(-0.44%) |
Feb 07, 2017 | 2.966 | 3.021 | 2.948 | 2.977 | 746,022,912 | +0.05(+1.55%) |
Feb 06, 2017 | 2.848 | 2.931 | 2.848 | 2.931 | 506,697,120 | +0.07(+2.56%) |
Feb 03, 2017 | 2.885 | 2.896 | 2.846 | 2.858 | 372,960,640 | -0.03(-0.88%) |
Feb 02, 2017 | 2.831 | 2.892 | 2.800 | 2.883 | 483,169,760 | +0.04(+1.26%) |
Feb 01, 2017 | 2.763 | 2.851 | 2.745 | 2.847 | 589,317,888 | +0.12(+4.37%) |
Jan 31, 2017 | 2.722 | 2.750 | 2.703 | 2.728 | 362,617,312 | -0.02(-0.76%) |
Jan 30, 2017 | 2.771 | 2.774 | 2.696 | 2.749 | 496,210,688 | -0.04(-1.57%) |
Jan 27, 2017 | 2.747 | 2.796 | 2.720 | 2.793 | 472,269,824 | +0.05(+1.93%) |
Jan 26, 2017 | 2.696 | 2.747 | 2.667 | 2.740 | 458,894,720 | +0.05(+1.73%) |
Jan 25, 2017 | 2.725 | 2.731 | 2.657 | 2.693 | 523,386,528 | +0.01(+0.43%) |
Jan 24, 2017 | 2.636 | 2.688 | 2.621 | 2.682 | 427,552,352 | +0.06(+2.13%) |
Jan 23, 2017 | 2.594 | 2.646 | 2.591 | 2.626 | 370,055,616 | +0.03(+1.04%) |
Jan 20, 2017 | 2.650 | 2.668 | 2.577 | 2.599 | 492,306,496 | -0.03(-1.09%) |
Jan 19, 2017 | 2.575 | 2.660 | 2.573 | 2.627 | 644,779,584 | +0.06(+2.15%) |
Jan 18, 2017 | 2.505 | 2.579 | 2.476 | 2.572 | 654,248,384 | +0.05(+1.82%) |
Jan 17, 2017 | 2.574 | 2.579 | 2.513 | 2.526 | 580,764,608 | -0.06(-2.24%) |
Jan 13, 2017 | 2.584 | 2.584 | 2.584 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 2.604 | 2.616 | 2.539 | 2.585 | 625,595,200 | -0.04(-1.64%) |
Jan 11, 2017 | 2.648 | 2.653 | 2.602 | 2.627 | 525,563,488 | -0.03(-1.23%) |
Jan 10, 2017 | 2.694 | 2.727 | 2.639 | 2.660 | 880,712,000 | -0.02(-0.76%) |
Jan 09, 2017 | 2.586 | 2.698 | 2.586 | 2.680 | 916,075,840 | +0.10(+4.05%) |
Jan 06, 2017 | 2.570 | 2.605 | 2.529 | 2.576 | 823,331,968 | +0.03(+1.34%) |
Jan 05, 2017 | 2.612 | 2.644 | 2.525 | 2.542 | 984,349,632 | -0.07(-2.54%) |
Jan 04, 2017 | 2.584 | 2.636 | 2.537 | 2.608 | 1,199,010,688 | +0.06(+2.33%) |
Jan 03, 2017 | 2.608 | 2.658 | 2.483 | 2.549 | 1,501,742,720 | -0.12(-4.43%) |
Dec 30, 2016 | 2.667 | 2.667 | 2.667 | 0 | -0.12(-4.21%) | |
Dec 29, 2016 | 2.621 | 2.786 | 2.569 | 2.784 | 2,172,049,920 | +0.05(+2.00%) |
Dec 28, 2016 | 2.988 | 2.997 | 2.716 | 2.730 | 2,292,513,792 | -0.20(-6.88%) |
Dec 27, 2016 | 2.800 | 2.932 | 2.779 | 2.931 | 1,192,349,696 | +0.19(+6.87%) |
Dec 23, 2016 | 2.743 | 2.743 | 2.743 | 0 | +0.07(+2.49%) | |
Dec 22, 2016 | 2.669 | 2.720 | 2.662 | 2.676 | 718,783,296 | +0.03(+1.21%) |
Dec 21, 2016 | 2.639 | 2.647 | 2.591 | 2.644 | 576,153,408 | +0.02(+0.63%) |
Dec 20, 2016 | 2.613 | 2.652 | 2.602 | 2.628 | 847,967,296 | +0.09(+3.48%) |
Dec 19, 2016 | 2.491 | 2.560 | 2.474 | 2.539 | 744,753,472 | +0.03(+1.21%) |
Dec 16, 2016 | 2.494 | 2.516 | 2.442 | 2.509 | 1,090,156,800 | +0.04(+1.72%) |
Dec 15, 2016 | 2.421 | 2.497 | 2.414 | 2.466 | 746,762,624 | +0.06(+2.34%) |
Dec 14, 2016 | 2.312 | 2.426 | 2.288 | 2.410 | 983,858,112 | +0.13(+5.79%) |
Dec 13, 2016 | 2.251 | 2.306 | 2.250 | 2.278 | 386,426,304 | +0.04(+1.76%) |
Dec 12, 2016 | 2.245 | 2.247 | 2.187 | 2.238 | 601,308,736 | -0.06(-2.43%) |
Dec 09, 2016 | 2.354 | 2.355 | 2.266 | 2.294 | 382,532,800 | -0.04(-1.78%) |
Dec 08, 2016 | 2.378 | 2.414 | 2.325 | 2.336 | 381,569,984 | -0.04(-1.67%) |
Dec 07, 2016 | 2.320 | 2.381 | 2.301 | 2.375 | 480,824,064 | +0.04(+1.80%) |
Dec 06, 2016 | 2.304 | 2.342 | 2.288 | 2.333 | 499,003,840 | +0.04(+1.64%) |
Dec 05, 2016 | 2.248 | 2.314 | 2.224 | 2.296 | 602,486,208 | +0.09(+3.88%) |
Dec 02, 2016 | 2.155 | 2.219 | 2.127 | 2.210 | 478,568,288 | +0.02(+0.92%) |