Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.195 | 2.220 | 2.100 | 2.160 | 67,666 | -0.03(-1.37%) |
Feb 27, 2017 | 2.145 | 2.200 | 2.020 | 2.190 | 100,017 | +0.09(+4.29%) |
Feb 24, 2017 | 2.235 | 2.250 | 1.790 | 2.100 | 407,369 | -0.13(-5.83%) |
Feb 23, 2017 | 2.455 | 2.530 | 2.230 | 2.230 | 190,829 | -0.27(-10.80%) |
Feb 22, 2017 | 2.485 | 2.540 | 2.360 | 2.500 | 222,724 | +0.05(+2.04%) |
Feb 21, 2017 | 2.365 | 2.460 | 2.240 | 2.450 | 227,570 | +0.11(+4.70%) |
Feb 17, 2017 | 2.340 | 2.340 | 2.340 | 0 | +0.10(+4.46%) | |
Feb 16, 2017 | 2.265 | 2.270 | 2.170 | 2.240 | 157,464 | +0.00(+0.00%) |
Feb 15, 2017 | 2.280 | 2.320 | 2.200 | 2.240 | 136,462 | -0.05(-2.18%) |
Feb 14, 2017 | 2.400 | 2.470 | 2.250 | 2.290 | 126,485 | -0.18(-7.29%) |
Feb 13, 2017 | 2.215 | 2.500 | 2.120 | 2.470 | 254,434 | +0.22(+9.78%) |
Feb 10, 2017 | 2.155 | 2.260 | 2.060 | 2.250 | 322,358 | +0.01(+0.45%) |
Feb 09, 2017 | 2.360 | 2.370 | 2.110 | 2.240 | 694,405 | -0.19(-7.93%) |
Feb 08, 2017 | 2.515 | 2.530 | 2.423 | 2.433 | 146,622 | -0.09(-3.45%) |
Feb 07, 2017 | 2.520 | 2.550 | 2.449 | 2.520 | 138,092 | -0.01(-0.40%) |
Feb 06, 2017 | 2.495 | 2.530 | 2.462 | 2.530 | 404,017 | +0.04(+1.61%) |
Feb 03, 2017 | 2.520 | 2.590 | 2.472 | 2.490 | 280,312 | -0.04(-1.58%) |
Feb 02, 2017 | 2.625 | 2.670 | 2.497 | 2.530 | 323,170 | -0.12(-4.53%) |
Feb 01, 2017 | 2.680 | 2.760 | 2.563 | 2.650 | 213,916 | -0.04(-1.49%) |
Jan 31, 2017 | 2.800 | 2.800 | 2.640 | 2.690 | 152,713 | -0.08(-2.97%) |
Jan 30, 2017 | 2.785 | 2.850 | 2.660 | 2.772 | 176,358 | +0.00(+0.08%) |
Jan 27, 2017 | 2.585 | 2.770 | 2.550 | 2.770 | 231,107 | +0.21(+8.20%) |
Jan 26, 2017 | 2.605 | 2.660 | 2.500 | 2.560 | 180,937 | -0.05(-2.00%) |
Jan 25, 2017 | 2.635 | 2.650 | 2.500 | 2.612 | 151,263 | +0.00(+0.09%) |
Jan 24, 2017 | 2.790 | 2.810 | 2.340 | 2.610 | 449,454 | -0.17(-6.12%) |
Jan 23, 2017 | 2.665 | 2.780 | 2.630 | 2.780 | 173,678 | +0.12(+4.51%) |
Jan 20, 2017 | 2.785 | 2.800 | 2.500 | 2.660 | 285,403 | -0.12(-4.32%) |
Jan 19, 2017 | 2.910 | 2.925 | 2.770 | 2.780 | 166,176 | -0.12(-4.14%) |
Jan 18, 2017 | 3.000 | 3.020 | 2.880 | 2.900 | 105,197 | -0.11(-3.65%) |
Jan 17, 2017 | 2.980 | 3.030 | 2.950 | 3.010 | 203,632 | +0.04(+1.35%) |
Jan 13, 2017 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.170 | 3.190 | 2.830 | 2.970 | 317,215 | -0.13(-4.19%) |
Jan 11, 2017 | 3.240 | 3.280 | 3.000 | 3.100 | 331,112 | -0.12(-3.73%) |
Jan 10, 2017 | 3.250 | 3.250 | 3.160 | 3.220 | 115,456 | -0.03(-0.92%) |
Jan 09, 2017 | 3.280 | 3.290 | 3.160 | 3.250 | 183,526 | +0.03(+0.93%) |
Jan 06, 2017 | 3.300 | 3.330 | 3.147 | 3.220 | 179,461 | -0.04(-1.23%) |
Jan 05, 2017 | 3.270 | 3.350 | 3.150 | 3.260 | 402,963 | +0.06(+1.87%) |
Jan 04, 2017 | 3.290 | 3.290 | 3.120 | 3.200 | 172,703 | -0.09(-2.74%) |
Jan 03, 2017 | 3.260 | 3.300 | 3.220 | 3.290 | 167,252 | +0.09(+2.81%) |
Dec 30, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.10(+3.23%) | |
Dec 29, 2016 | 3.140 | 3.150 | 3.070 | 3.100 | 108,440 | +0.03(+0.98%) |
Dec 28, 2016 | 2.950 | 3.230 | 2.920 | 3.070 | 224,930 | +0.21(+7.34%) |
Dec 27, 2016 | 2.905 | 2.950 | 2.810 | 2.860 | 153,933 | +0.01(+0.35%) |
Dec 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | -0.14(-4.61%) | |
Dec 22, 2016 | 2.840 | 3.050 | 2.810 | 2.988 | 133,756 | +0.21(+7.47%) |
Dec 21, 2016 | 3.035 | 3.070 | 2.770 | 2.780 | 171,685 | -0.21(-7.02%) |
Dec 20, 2016 | 3.090 | 3.240 | 2.930 | 2.990 | 94,046 | -0.07(-2.29%) |
Dec 19, 2016 | 2.970 | 3.230 | 2.960 | 3.060 | 125,855 | +0.12(+4.08%) |
Dec 16, 2016 | 2.920 | 3.000 | 2.870 | 2.940 | 137,423 | +0.07(+2.44%) |
Dec 15, 2016 | 2.745 | 3.000 | 2.740 | 2.870 | 131,220 | +0.13(+4.74%) |
Dec 14, 2016 | 2.760 | 2.780 | 2.530 | 2.740 | 211,014 | -0.01(-0.36%) |
Dec 13, 2016 | 2.875 | 2.900 | 2.750 | 2.750 | 128,636 | -0.15(-5.14%) |
Dec 12, 2016 | 3.135 | 3.140 | 2.840 | 2.899 | 123,702 | -0.21(-6.78%) |
Dec 09, 2016 | 3.160 | 3.170 | 3.050 | 3.110 | 64,845 | -0.06(-1.89%) |
Dec 08, 2016 | 3.450 | 3.490 | 2.810 | 3.170 | 175,465 | -0.29(-8.38%) |
Dec 07, 2016 | 3.535 | 3.540 | 3.440 | 3.460 | 111,583 | -0.06(-1.70%) |
Dec 06, 2016 | 3.450 | 3.560 | 3.350 | 3.520 | 90,838 | +0.17(+5.07%) |
Dec 05, 2016 | 3.360 | 3.550 | 3.350 | 3.350 | 226,123 | +0.06(+1.82%) |
Dec 02, 2016 | 3.165 | 3.290 | 3.090 | 3.290 | 157,141 | +0.16(+5.11%) |