Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.344 | 2.351 | 2.330 | 2.337 | 6,014,352 | -0.05(-1.98%) |
Feb 27, 2017 | 2.357 | 2.384 | 2.351 | 2.384 | 7,656,223 | +0.02(+0.86%) |
Feb 24, 2017 | 2.357 | 2.378 | 2.344 | 2.364 | 9,681,644 | -0.03(-1.13%) |
Feb 23, 2017 | 2.411 | 2.418 | 2.384 | 2.391 | 9,444,207 | +0.00(+0.00%) |
Feb 22, 2017 | 2.378 | 2.391 | 2.371 | 2.391 | 8,672,035 | +0.10(+4.42%) |
Feb 21, 2017 | 2.290 | 2.297 | 2.269 | 2.290 | 6,695,362 | +0.02(+0.89%) |
Feb 17, 2017 | 2.269 | 2.269 | 2.269 | 0 | -0.04(-1.75%) | |
Feb 16, 2017 | 2.324 | 2.324 | 2.297 | 2.310 | 6,321,212 | -0.01(-0.58%) |
Feb 15, 2017 | 2.297 | 2.324 | 2.297 | 2.324 | 6,287,677 | +0.04(+1.78%) |
Feb 14, 2017 | 2.276 | 2.297 | 2.263 | 2.283 | 4,544,387 | +0.01(+0.30%) |
Feb 13, 2017 | 2.249 | 2.283 | 2.249 | 2.276 | 7,032,718 | +0.02(+0.90%) |
Feb 10, 2017 | 2.242 | 2.266 | 2.236 | 2.256 | 6,505,963 | -0.02(-0.89%) |
Feb 09, 2017 | 2.256 | 2.290 | 2.242 | 2.276 | 7,945,792 | +0.02(+0.90%) |
Feb 08, 2017 | 2.236 | 2.263 | 2.222 | 2.256 | 8,645,123 | -0.01(-0.30%) |
Feb 07, 2017 | 2.242 | 2.269 | 2.236 | 2.263 | 3,873,078 | +0.01(+0.60%) |
Feb 06, 2017 | 2.256 | 2.256 | 2.242 | 2.249 | 4,453,413 | -0.01(-0.30%) |
Feb 03, 2017 | 2.249 | 2.263 | 2.242 | 2.256 | 7,247,046 | +0.03(+1.21%) |
Feb 02, 2017 | 2.229 | 2.232 | 2.215 | 2.229 | 4,143,405 | -0.04(-1.79%) |
Feb 01, 2017 | 2.276 | 2.283 | 2.249 | 2.269 | 5,325,500 | +0.03(+1.20%) |
Jan 31, 2017 | 2.236 | 2.249 | 2.229 | 2.242 | 12,685,686 | +0.02(+0.91%) |
Jan 30, 2017 | 2.229 | 2.236 | 2.209 | 2.222 | 7,648,277 | -0.02(-0.90%) |
Jan 27, 2017 | 2.256 | 2.263 | 2.236 | 2.242 | 5,107,714 | -0.04(-1.77%) |
Jan 26, 2017 | 2.269 | 2.290 | 2.263 | 2.283 | 5,733,494 | +0.03(+1.20%) |
Jan 25, 2017 | 2.236 | 2.273 | 2.236 | 2.256 | 6,970,091 | +0.05(+2.45%) |
Jan 24, 2017 | 2.202 | 2.209 | 2.185 | 2.202 | 7,169,743 | -0.01(-0.31%) |
Jan 23, 2017 | 2.188 | 2.215 | 2.182 | 2.209 | 6,369,170 | +0.00(+0.00%) |
Jan 20, 2017 | 2.188 | 2.209 | 2.175 | 2.209 | 6,539,513 | +0.03(+1.55%) |
Jan 19, 2017 | 2.202 | 2.209 | 2.155 | 2.175 | 30,788,832 | -0.02(-0.92%) |
Jan 18, 2017 | 2.202 | 2.209 | 2.178 | 2.195 | 7,977,327 | -0.04(-1.81%) |
Jan 17, 2017 | 2.236 | 2.249 | 2.222 | 2.236 | 23,212,116 | +0.03(+1.53%) |
Jan 13, 2017 | 2.202 | 2.202 | 2.202 | 0 | -0.03(-1.51%) | |
Jan 12, 2017 | 2.242 | 2.256 | 2.202 | 2.236 | 15,588,519 | +0.01(+0.61%) |
Jan 11, 2017 | 2.202 | 2.229 | 2.188 | 2.222 | 9,494,556 | +0.01(+0.61%) |
Jan 10, 2017 | 2.202 | 2.222 | 2.195 | 2.209 | 6,461,819 | +0.04(+1.87%) |
Jan 09, 2017 | 2.155 | 2.188 | 2.141 | 2.168 | 9,759,424 | -0.04(-1.83%) |
Jan 06, 2017 | 2.209 | 2.229 | 2.202 | 2.209 | 7,316,093 | -0.01(-0.61%) |
Jan 05, 2017 | 2.175 | 2.229 | 2.168 | 2.222 | 13,912,604 | +0.05(+2.17%) |
Jan 04, 2017 | 2.161 | 2.188 | 2.155 | 2.175 | 8,830,587 | +0.00(+0.00%) |
Jan 03, 2017 | 2.141 | 2.182 | 2.141 | 2.175 | 13,721,657 | +0.08(+3.87%) |
Dec 30, 2016 | 2.094 | 2.094 | 2.094 | 0 | +0.01(+0.32%) | |
Dec 29, 2016 | 2.080 | 2.087 | 2.067 | 2.087 | 7,013,531 | +0.00(+0.00%) |
Dec 28, 2016 | 2.094 | 2.114 | 2.084 | 2.087 | 5,880,757 | -0.03(-1.28%) |
Dec 27, 2016 | 2.107 | 2.134 | 2.094 | 2.114 | 7,284,925 | +0.00(+0.00%) |
Dec 23, 2016 | 2.114 | 2.114 | 2.114 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.155 | 2.161 | 2.114 | 2.114 | 10,692,461 | -0.05(-2.49%) |
Dec 21, 2016 | 2.155 | 2.175 | 2.151 | 2.168 | 12,039,897 | +0.01(+0.63%) |
Dec 20, 2016 | 2.141 | 2.161 | 2.134 | 2.155 | 8,128,461 | +0.05(+2.57%) |
Dec 19, 2016 | 2.114 | 2.121 | 2.087 | 2.101 | 8,280,804 | -0.05(-2.51%) |
Dec 16, 2016 | 2.161 | 2.161 | 2.141 | 2.155 | 6,185,460 | -0.01(-0.31%) |
Dec 15, 2016 | 2.148 | 2.175 | 2.134 | 2.161 | 9,161,073 | +0.03(+1.59%) |
Dec 14, 2016 | 2.168 | 2.182 | 2.121 | 2.128 | 13,945,091 | -0.02(-0.94%) |
Dec 13, 2016 | 2.168 | 2.175 | 2.134 | 2.148 | 19,981,394 | +0.01(+0.63%) |
Dec 12, 2016 | 2.121 | 2.134 | 2.114 | 2.134 | 7,178,006 | +0.01(+0.64%) |
Dec 09, 2016 | 2.128 | 2.141 | 2.107 | 2.121 | 6,548,701 | -0.03(-1.57%) |
Dec 08, 2016 | 2.155 | 2.168 | 2.141 | 2.155 | 7,895,862 | +0.00(+0.00%) |
Dec 07, 2016 | 2.107 | 2.155 | 2.101 | 2.155 | 14,798,876 | +0.08(+3.91%) |
Dec 06, 2016 | 2.040 | 2.074 | 2.026 | 2.074 | 9,604,551 | +0.06(+3.02%) |
Dec 05, 2016 | 2.006 | 2.026 | 1.999 | 2.013 | 8,596,284 | +0.03(+1.36%) |
Dec 02, 2016 | 1.972 | 1.993 | 1.962 | 1.986 | 6,377,285 | +0.02(+1.03%) |