Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.300 | 2.380 | 2.250 | 2.250 | 24,454 | -0.05(-2.17%) |
Feb 27, 2017 | 2.330 | 2.350 | 2.300 | 2.300 | 5,068 | -0.02(-0.86%) |
Feb 24, 2017 | 2.335 | 2.340 | 2.320 | 2.320 | 9,021 | +0.01(+0.43%) |
Feb 23, 2017 | 2.365 | 2.380 | 2.300 | 2.310 | 6,781 | -0.02(-0.86%) |
Feb 22, 2017 | 2.420 | 2.420 | 2.320 | 2.330 | 11,887 | -0.03(-1.27%) |
Feb 21, 2017 | 2.300 | 2.480 | 2.300 | 2.360 | 13,430 | -0.02(-0.84%) |
Feb 17, 2017 | 2.380 | 2.380 | 2.380 | 0 | +0.03(+1.28%) | |
Feb 16, 2017 | 2.428 | 2.480 | 2.350 | 2.350 | 16,649 | -0.06(-2.49%) |
Feb 15, 2017 | 2.490 | 2.490 | 2.350 | 2.410 | 41,136 | -0.05(-2.03%) |
Feb 14, 2017 | 2.460 | 2.485 | 2.440 | 2.460 | 21,341 | +0.06(+2.50%) |
Feb 13, 2017 | 2.460 | 2.460 | 2.360 | 2.400 | 17,346 | +0.00(+0.00%) |
Feb 10, 2017 | 2.371 | 2.420 | 2.371 | 2.400 | 33,520 | +0.00(+0.00%) |
Feb 09, 2017 | 2.450 | 2.450 | 2.400 | 2.400 | 12,552 | +0.01(+0.42%) |
Feb 08, 2017 | 2.400 | 2.420 | 2.350 | 2.390 | 11,495 | -0.01(-0.42%) |
Feb 07, 2017 | 2.450 | 2.520 | 2.320 | 2.400 | 61,053 | +0.08(+3.45%) |
Feb 06, 2017 | 2.270 | 2.480 | 2.270 | 2.320 | 83,180 | +0.06(+2.65%) |
Feb 03, 2017 | 2.275 | 2.300 | 2.260 | 2.260 | 5,450 | +0.01(+0.44%) |
Feb 02, 2017 | 2.300 | 2.300 | 2.250 | 2.250 | 15,815 | -0.02(-0.88%) |
Feb 01, 2017 | 2.290 | 2.333 | 2.253 | 2.270 | 13,380 | -0.04(-1.73%) |
Jan 31, 2017 | 2.279 | 2.380 | 2.270 | 2.310 | 13,490 | -0.03(-1.28%) |
Jan 30, 2017 | 2.360 | 2.360 | 2.240 | 2.340 | 11,194 | +0.01(+0.43%) |
Jan 27, 2017 | 2.320 | 2.350 | 2.300 | 2.330 | 24,563 | -0.01(-0.43%) |
Jan 26, 2017 | 2.363 | 2.363 | 2.270 | 2.340 | 9,751 | +0.02(+0.86%) |
Jan 25, 2017 | 2.270 | 2.394 | 2.270 | 2.320 | 79,812 | +0.07(+3.11%) |
Jan 24, 2017 | 2.220 | 2.290 | 2.220 | 2.250 | 44,319 | +0.03(+1.35%) |
Jan 23, 2017 | 2.222 | 2.250 | 2.200 | 2.220 | 21,900 | +0.05(+2.30%) |
Jan 20, 2017 | 2.210 | 2.213 | 2.140 | 2.170 | 21,034 | -0.03(-1.36%) |
Jan 19, 2017 | 2.210 | 2.220 | 2.200 | 2.200 | 11,550 | -0.02(-0.95%) |
Jan 18, 2017 | 2.240 | 2.240 | 2.210 | 2.221 | 3,275 | +0.00(+0.05%) |
Jan 17, 2017 | 2.200 | 2.250 | 2.180 | 2.220 | 17,450 | +0.04(+1.84%) |
Jan 13, 2017 | 2.180 | 2.180 | 2.180 | 0 | -0.05(-2.24%) | |
Jan 12, 2017 | 2.220 | 2.280 | 2.200 | 2.230 | 146,024 | +0.08(+3.72%) |
Jan 11, 2017 | 2.150 | 2.190 | 2.150 | 2.150 | 10,157 | -0.01(-0.46%) |
Jan 10, 2017 | 2.190 | 2.195 | 2.110 | 2.160 | 5,908 | +0.00(+0.00%) |
Jan 09, 2017 | 2.130 | 2.220 | 2.120 | 2.160 | 82,097 | +0.05(+2.37%) |
Jan 06, 2017 | 2.100 | 2.134 | 2.100 | 2.110 | 34,615 | -0.03(-1.24%) |
Jan 05, 2017 | 2.110 | 2.290 | 2.100 | 2.137 | 28,886 | +0.01(+0.31%) |
Jan 04, 2017 | 2.180 | 2.190 | 2.120 | 2.130 | 20,695 | +0.00(+0.00%) |
Jan 03, 2017 | 2.240 | 2.240 | 2.120 | 2.130 | 12,109 | +0.01(+0.47%) |
Dec 30, 2016 | 2.120 | 2.120 | 2.120 | 0 | -0.05(-2.30%) | |
Dec 29, 2016 | 2.200 | 2.226 | 2.160 | 2.170 | 54,938 | -0.08(-3.55%) |
Dec 28, 2016 | 2.280 | 2.330 | 2.200 | 2.250 | 37,379 | +0.05(+2.27%) |
Dec 27, 2016 | 2.200 | 2.310 | 2.180 | 2.200 | 61,330 | -0.03(-1.35%) |
Dec 23, 2016 | 2.230 | 2.230 | 2.230 | 0 | +0.02(+0.90%) | |
Dec 22, 2016 | 2.210 | 2.250 | 2.160 | 2.210 | 31,427 | +0.01(+0.45%) |
Dec 21, 2016 | 2.180 | 2.260 | 2.150 | 2.200 | 34,239 | -0.01(-0.45%) |
Dec 20, 2016 | 2.300 | 2.300 | 2.150 | 2.210 | 49,018 | +0.00(+0.00%) |
Dec 19, 2016 | 2.350 | 2.350 | 2.110 | 2.210 | 131,845 | +0.14(+6.76%) |
Dec 16, 2016 | 2.100 | 2.310 | 2.050 | 2.070 | 153,814 | -0.12(-5.48%) |
Dec 15, 2016 | 2.770 | 2.940 | 2.180 | 2.190 | 1,958,771 | +0.20(+10.05%) |
Dec 14, 2016 | 2.160 | 2.200 | 1.990 | 1.990 | 63,190 | -0.08(-3.88%) |
Dec 13, 2016 | 1.979 | 2.340 | 1.979 | 2.070 | 220,402 | +0.10(+5.10%) |
Dec 12, 2016 | 1.950 | 2.010 | 1.930 | 1.970 | 25,608 | +0.01(+0.51%) |
Dec 09, 2016 | 1.950 | 1.980 | 1.950 | 1.960 | 5,910 | +0.01(+0.51%) |
Dec 08, 2016 | 1.970 | 2.000 | 1.929 | 1.950 | 27,510 | -0.04(-2.01%) |
Dec 07, 2016 | 2.010 | 2.020 | 1.950 | 1.990 | 14,660 | -0.01(-0.50%) |
Dec 06, 2016 | 1.960 | 2.000 | 1.950 | 2.000 | 15,585 | +0.02(+1.01%) |
Dec 05, 2016 | 1.960 | 2.040 | 1.940 | 1.980 | 21,113 | +0.02(+1.03%) |
Dec 02, 2016 | 2.090 | 2.090 | 1.920 | 1.960 | 33,238 | -0.00(-0.01%) |