Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.770 | 2.800 | 2.720 | 2.780 | 457,695 | +0.07(+2.58%) |
Jan 30, 2017 | 2.790 | 2.790 | 2.700 | 2.710 | 633,572 | -0.07(-2.52%) |
Jan 27, 2017 | 2.540 | 2.856 | 2.510 | 2.780 | 1,762,824 | +0.18(+6.92%) |
Jan 26, 2017 | 2.490 | 2.650 | 2.410 | 2.600 | 1,056,407 | +0.11(+4.42%) |
Jan 25, 2017 | 2.530 | 2.530 | 2.410 | 2.490 | 647,488 | -0.07(-2.73%) |
Jan 24, 2017 | 2.550 | 2.580 | 2.460 | 2.560 | 827,736 | +0.04(+1.59%) |
Jan 23, 2017 | 2.290 | 2.557 | 2.256 | 2.520 | 980,818 | +0.28(+12.50%) |
Jan 20, 2017 | 2.150 | 2.250 | 2.120 | 2.240 | 429,239 | +0.10(+4.67%) |
Jan 19, 2017 | 2.180 | 2.180 | 2.120 | 2.140 | 327,779 | -0.02(-0.93%) |
Jan 18, 2017 | 2.250 | 2.250 | 2.140 | 2.160 | 300,289 | -0.06(-2.70%) |
Jan 17, 2017 | 2.260 | 2.280 | 2.160 | 2.220 | 307,960 | -0.01(-0.45%) |
Jan 13, 2017 | 2.230 | 2.230 | 2.230 | 0 | -0.02(-0.89%) | |
Jan 12, 2017 | 2.300 | 2.330 | 2.220 | 2.250 | 249,678 | -0.02(-0.88%) |
Jan 11, 2017 | 2.210 | 2.300 | 2.180 | 2.270 | 192,671 | +0.04(+1.79%) |
Jan 10, 2017 | 2.250 | 2.290 | 2.200 | 2.230 | 213,379 | -0.02(-0.89%) |
Jan 09, 2017 | 2.290 | 2.290 | 2.190 | 2.250 | 317,953 | +0.00(+0.00%) |
Jan 06, 2017 | 2.320 | 2.320 | 2.220 | 2.250 | 297,403 | -0.06(-2.81%) |
Jan 05, 2017 | 2.250 | 2.340 | 2.240 | 2.315 | 369,277 | +0.10(+4.28%) |
Jan 04, 2017 | 2.220 | 2.250 | 2.200 | 2.220 | 211,048 | +0.02(+1.13%) |
Jan 03, 2017 | 2.150 | 2.220 | 2.100 | 2.195 | 224,482 | +0.06(+3.05%) |
Dec 30, 2016 | 2.130 | 2.130 | 2.130 | 0 | -0.12(-5.33%) | |
Dec 29, 2016 | 2.110 | 2.250 | 2.100 | 2.250 | 381,080 | +0.14(+6.64%) |
Dec 28, 2016 | 2.000 | 2.130 | 2.000 | 2.110 | 253,756 | +0.04(+1.93%) |
Dec 27, 2016 | 2.060 | 2.090 | 2.010 | 2.070 | 220,920 | +0.07(+3.50%) |
Dec 23, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.09(+4.71%) | |
Dec 22, 2016 | 1.910 | 1.960 | 1.850 | 1.910 | 317,793 | -0.06(-2.80%) |
Dec 21, 2016 | 1.910 | 2.000 | 1.900 | 1.965 | 427,860 | +0.08(+3.97%) |
Dec 20, 2016 | 1.870 | 1.940 | 1.840 | 1.890 | 939,999 | -0.05(-2.58%) |
Dec 19, 2016 | 1.990 | 2.020 | 1.910 | 1.940 | 544,965 | -0.06(-3.24%) |
Dec 16, 2016 | 2.000 | 2.070 | 1.990 | 2.005 | 334,107 | -0.02(-0.74%) |
Dec 15, 2016 | 2.030 | 2.050 | 1.990 | 2.020 | 557,845 | -0.07(-3.35%) |
Dec 14, 2016 | 2.270 | 2.380 | 2.090 | 2.090 | 424,880 | -0.19(-8.13%) |
Dec 13, 2016 | 2.160 | 2.290 | 2.150 | 2.275 | 403,417 | +0.11(+5.32%) |
Dec 12, 2016 | 2.230 | 2.260 | 2.150 | 2.160 | 590,295 | -0.09(-4.00%) |
Dec 09, 2016 | 2.400 | 2.430 | 2.220 | 2.250 | 901,443 | -0.18(-7.37%) |
Dec 08, 2016 | 2.410 | 2.450 | 2.380 | 2.429 | 252,677 | +0.02(+0.79%) |
Dec 07, 2016 | 2.420 | 2.450 | 2.380 | 2.410 | 259,197 | -0.01(-0.41%) |
Dec 06, 2016 | 2.460 | 2.460 | 2.360 | 2.420 | 207,325 | -0.04(-1.63%) |
Dec 05, 2016 | 2.400 | 2.470 | 2.300 | 2.460 | 343,440 | +0.06(+2.50%) |
Dec 02, 2016 | 2.350 | 2.470 | 2.310 | 2.400 | 556,494 | +0.11(+4.80%) |
Dec 01, 2016 | 2.220 | 2.310 | 2.180 | 2.290 | 351,706 | +0.05(+2.28%) |
Nov 30, 2016 | 2.260 | 2.285 | 2.190 | 2.239 | 414,325 | -0.01(-0.52%) |
Nov 29, 2016 | 2.240 | 2.290 | 2.220 | 2.251 | 191,369 | -0.02(-0.86%) |
Nov 28, 2016 | 2.200 | 2.281 | 2.180 | 2.270 | 230,726 | +0.12(+5.58%) |
Nov 25, 2016 | 2.260 | 2.260 | 2.150 | 2.150 | 141,008 | -0.11(-4.87%) |
Nov 23, 2016 | 2.260 | 2.260 | 2.260 | 0 | -0.03(-1.31%) | |
Nov 22, 2016 | 2.230 | 2.380 | 2.230 | 2.290 | 372,055 | +0.06(+2.69%) |
Nov 21, 2016 | 2.480 | 2.480 | 2.230 | 2.230 | 376,560 | -0.25(-10.08%) |
Nov 18, 2016 | 2.250 | 2.480 | 2.200 | 2.480 | 642,037 | +0.20(+8.77%) |
Nov 17, 2016 | 2.220 | 2.330 | 2.200 | 2.280 | 475,116 | +0.04(+1.79%) |
Nov 16, 2016 | 2.210 | 2.280 | 2.140 | 2.240 | 371,344 | +0.05(+2.28%) |
Nov 15, 2016 | 2.020 | 2.250 | 2.010 | 2.190 | 593,913 | +0.22(+11.17%) |
Nov 14, 2016 | 2.080 | 2.080 | 1.810 | 1.970 | 1,128,423 | -0.18(-8.37%) |
Nov 11, 2016 | 2.230 | 2.230 | 2.020 | 2.150 | 878,275 | -0.24(-10.04%) |
Nov 10, 2016 | 2.300 | 2.390 | 2.170 | 2.390 | 617,542 | +0.00(+0.00%) |
Nov 09, 2016 | 2.370 | 2.410 | 2.280 | 2.390 | 456,386 | +0.09(+3.91%) |
Nov 08, 2016 | 2.340 | 2.370 | 2.280 | 2.300 | 340,084 | -0.04(-1.71%) |
Nov 07, 2016 | 2.350 | 2.360 | 2.270 | 2.340 | 331,061 | -0.03(-1.27%) |
Nov 04, 2016 | 2.400 | 2.400 | 2.320 | 2.370 | 243,183 | -0.05(-2.07%) |
Nov 03, 2016 | 2.340 | 2.440 | 2.310 | 2.420 | 270,592 | +0.06(+2.54%) |
Nov 02, 2016 | 2.500 | 2.500 | 2.330 | 2.360 | 726,133 | -0.10(-4.07%) |