Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.303 | 2.346 | 2.280 | 2.311 | 117,793 | +0.01(+0.37%) |
Jan 30, 2017 | 2.260 | 2.346 | 2.235 | 2.303 | 243,632 | +0.02(+0.75%) |
Jan 27, 2017 | 2.277 | 2.320 | 2.243 | 2.286 | 253,954 | -0.01(-0.37%) |
Jan 26, 2017 | 2.354 | 2.354 | 2.260 | 2.294 | 50,226 | -0.04(-1.82%) |
Jan 25, 2017 | 2.192 | 2.363 | 2.192 | 2.337 | 377,888 | +0.15(+6.61%) |
Jan 24, 2017 | 2.192 | 2.218 | 2.149 | 2.192 | 211,843 | +0.02(+0.78%) |
Jan 23, 2017 | 2.166 | 2.209 | 2.158 | 2.175 | 95,838 | +0.01(+0.39%) |
Jan 20, 2017 | 2.175 | 2.209 | 2.149 | 2.166 | 93,081 | -0.01(-0.39%) |
Jan 19, 2017 | 2.209 | 2.235 | 2.166 | 2.175 | 56,996 | -0.03(-1.16%) |
Jan 18, 2017 | 2.192 | 2.235 | 2.192 | 2.201 | 51,837 | +0.00(+0.00%) |
Jan 17, 2017 | 2.226 | 2.273 | 2.201 | 2.201 | 61,984 | -0.05(-2.27%) |
Jan 13, 2017 | 2.252 | 2.252 | 2.252 | 0 | -0.01(-0.38%) | |
Jan 12, 2017 | 2.243 | 2.277 | 2.235 | 2.260 | 166,424 | -0.02(-0.75%) |
Jan 11, 2017 | 2.308 | 2.308 | 2.269 | 2.277 | 44,103 | +0.00(+0.00%) |
Jan 10, 2017 | 2.269 | 2.286 | 2.235 | 2.277 | 66,230 | +0.03(+1.14%) |
Jan 09, 2017 | 2.303 | 2.311 | 2.252 | 2.252 | 46,793 | -0.06(-2.58%) |
Jan 06, 2017 | 2.286 | 2.337 | 2.277 | 2.311 | 86,508 | +0.03(+1.50%) |
Jan 05, 2017 | 2.329 | 2.346 | 2.260 | 2.277 | 60,150 | -0.06(-2.55%) |
Jan 04, 2017 | 2.346 | 2.363 | 2.329 | 2.337 | 43,116 | +0.01(+0.37%) |
Jan 03, 2017 | 2.294 | 2.370 | 2.235 | 2.329 | 43,610 | +0.07(+3.02%) |
Dec 30, 2016 | 2.260 | 2.260 | 2.260 | 0 | -0.03(-1.49%) | |
Dec 29, 2016 | 2.269 | 2.354 | 2.243 | 2.294 | 83,978 | +0.00(+0.00%) |
Dec 28, 2016 | 2.269 | 2.414 | 2.235 | 2.294 | 67,616 | +0.01(+0.37%) |
Dec 27, 2016 | 2.294 | 2.337 | 2.260 | 2.286 | 108,479 | -0.03(-1.47%) |
Dec 23, 2016 | 2.320 | 2.320 | 2.320 | 0 | +0.04(+1.87%) | |
Dec 22, 2016 | 2.294 | 2.384 | 2.269 | 2.277 | 64,822 | -0.04(-1.84%) |
Dec 21, 2016 | 2.397 | 2.422 | 2.307 | 2.320 | 93,719 | -0.09(-3.55%) |
Dec 20, 2016 | 2.465 | 2.474 | 2.363 | 2.405 | 116,466 | -0.04(-1.74%) |
Dec 19, 2016 | 2.397 | 2.474 | 2.380 | 2.448 | 121,218 | +0.03(+1.41%) |
Dec 16, 2016 | 2.388 | 2.439 | 2.363 | 2.414 | 205,396 | +0.05(+2.17%) |
Dec 15, 2016 | 2.414 | 2.456 | 2.329 | 2.363 | 103,202 | -0.04(-1.77%) |
Dec 14, 2016 | 2.354 | 2.448 | 2.329 | 2.405 | 111,830 | +0.05(+2.17%) |
Dec 13, 2016 | 2.329 | 2.384 | 2.286 | 2.354 | 117,254 | +0.05(+2.22%) |
Dec 12, 2016 | 2.320 | 2.337 | 2.235 | 2.303 | 202,316 | +0.00(+0.00%) |
Dec 09, 2016 | 2.294 | 2.371 | 2.243 | 2.303 | 255,851 | +0.03(+1.50%) |
Dec 08, 2016 | 2.243 | 2.311 | 2.234 | 2.269 | 219,907 | +0.03(+1.53%) |
Dec 07, 2016 | 2.252 | 2.269 | 2.218 | 2.235 | 82,906 | -0.02(-0.76%) |
Dec 06, 2016 | 2.277 | 2.295 | 2.218 | 2.252 | 76,428 | +0.00(+0.00%) |
Dec 05, 2016 | 2.226 | 2.286 | 2.222 | 2.252 | 94,733 | +0.02(+0.76%) |
Dec 02, 2016 | 2.218 | 2.251 | 2.201 | 2.235 | 46,936 | +0.01(+0.38%) |
Dec 01, 2016 | 2.260 | 2.260 | 2.175 | 2.226 | 107,124 | -0.01(-0.38%) |
Nov 30, 2016 | 2.226 | 2.252 | 2.175 | 2.235 | 268,210 | +0.03(+1.55%) |
Nov 29, 2016 | 2.243 | 2.243 | 2.175 | 2.201 | 254,015 | -0.03(-1.15%) |
Nov 28, 2016 | 2.311 | 2.320 | 2.226 | 2.226 | 81,196 | -0.08(-3.33%) |
Nov 25, 2016 | 2.320 | 2.320 | 2.269 | 2.303 | 35,680 | -0.02(-0.74%) |
Nov 23, 2016 | 2.320 | 2.320 | 2.320 | 0 | -0.01(-0.37%) | |
Nov 22, 2016 | 2.320 | 2.354 | 2.269 | 2.329 | 88,276 | +0.01(+0.37%) |
Nov 21, 2016 | 2.260 | 2.354 | 2.235 | 2.320 | 65,475 | +0.04(+1.87%) |
Nov 18, 2016 | 2.260 | 2.277 | 2.201 | 2.277 | 60,036 | +0.03(+1.52%) |
Nov 17, 2016 | 2.320 | 2.346 | 2.235 | 2.243 | 52,843 | -0.05(-2.23%) |
Nov 16, 2016 | 2.286 | 2.303 | 2.235 | 2.294 | 36,066 | +0.01(+0.37%) |
Nov 15, 2016 | 2.329 | 2.329 | 2.235 | 2.286 | 105,287 | -0.02(-0.74%) |
Nov 14, 2016 | 2.474 | 2.474 | 2.414 | 2.303 | 94,568 | -0.13(-5.26%) |
Nov 11, 2016 | 2.252 | 2.439 | 2.209 | 2.431 | 197,618 | +0.16(+7.14%) |
Nov 10, 2016 | 2.184 | 2.286 | 2.175 | 2.269 | 131,383 | +0.08(+3.50%) |
Nov 09, 2016 | 2.115 | 2.218 | 2.098 | 2.192 | 102,031 | +0.07(+3.21%) |
Nov 08, 2016 | 2.107 | 2.166 | 2.107 | 2.124 | 38,103 | -0.01(-0.40%) |
Nov 07, 2016 | 2.149 | 2.158 | 2.124 | 2.132 | 51,823 | +0.02(+0.81%) |
Nov 04, 2016 | 2.149 | 2.149 | 2.115 | 2.115 | 45,558 | -0.02(-0.80%) |
Nov 03, 2016 | 2.218 | 2.218 | 2.132 | 2.132 | 90,694 | +0.00(+0.00%) |
Nov 02, 2016 | 2.141 | 2.166 | 2.132 | 2.132 | 49,867 | +0.00(+0.00%) |