Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.249 | 2.329 | 2.208 | 2.241 | 19,135,066 | +0.03(+1.46%) |
Feb 27, 2017 | 2.273 | 2.370 | 2.200 | 2.208 | 29,102,824 | -0.04(-1.79%) |
Feb 24, 2017 | 2.321 | 2.329 | 2.212 | 2.249 | 20,422,400 | -0.03(-1.41%) |
Feb 23, 2017 | 2.353 | 2.370 | 2.273 | 2.281 | 10,834,357 | -0.02(-0.70%) |
Feb 22, 2017 | 2.378 | 2.394 | 2.249 | 2.297 | 22,551,088 | -0.10(-4.04%) |
Feb 21, 2017 | 2.478 | 2.490 | 2.378 | 2.394 | 24,233,932 | -0.10(-3.88%) |
Feb 17, 2017 | 2.490 | 2.490 | 2.490 | 0 | -0.28(-10.17%) | |
Feb 16, 2017 | 2.732 | 2.781 | 2.708 | 2.773 | 14,415,538 | +0.07(+2.69%) |
Feb 15, 2017 | 2.724 | 2.740 | 2.684 | 2.700 | 12,556,892 | -0.06(-2.33%) |
Feb 14, 2017 | 2.829 | 2.837 | 2.716 | 2.764 | 14,646,432 | -0.03(-1.15%) |
Feb 13, 2017 | 2.813 | 2.837 | 2.789 | 2.797 | 7,831,037 | -0.05(-1.70%) |
Feb 10, 2017 | 2.773 | 2.861 | 2.756 | 2.845 | 8,135,489 | +0.02(+0.86%) |
Feb 09, 2017 | 2.918 | 2.934 | 2.789 | 2.821 | 12,979,670 | -0.10(-3.31%) |
Feb 08, 2017 | 2.893 | 2.942 | 2.861 | 2.918 | 14,216,273 | +0.06(+1.97%) |
Feb 07, 2017 | 2.845 | 2.901 | 2.821 | 2.861 | 13,701,042 | -0.02(-0.56%) |
Feb 06, 2017 | 2.773 | 2.893 | 2.740 | 2.877 | 16,016,220 | +0.14(+5.00%) |
Feb 03, 2017 | 2.692 | 2.764 | 2.676 | 2.740 | 10,971,348 | +0.04(+1.49%) |
Feb 02, 2017 | 2.740 | 2.773 | 2.684 | 2.700 | 13,179,031 | +0.02(+0.90%) |
Feb 01, 2017 | 2.619 | 2.700 | 2.587 | 2.676 | 13,843,173 | +0.01(+0.30%) |
Jan 31, 2017 | 2.652 | 2.668 | 2.603 | 2.668 | 16,180,868 | +0.08(+3.12%) |
Jan 30, 2017 | 2.603 | 2.650 | 2.563 | 2.587 | 11,118,898 | +0.02(+0.63%) |
Jan 27, 2017 | 2.555 | 2.595 | 2.543 | 2.571 | 5,999,790 | +0.02(+0.63%) |
Jan 26, 2017 | 2.555 | 2.595 | 2.523 | 2.555 | 10,367,284 | -0.06(-2.46%) |
Jan 25, 2017 | 2.644 | 2.660 | 2.579 | 2.619 | 10,828,997 | -0.06(-2.40%) |
Jan 24, 2017 | 2.652 | 2.730 | 2.644 | 2.684 | 13,772,475 | +0.02(+0.91%) |
Jan 23, 2017 | 2.627 | 2.668 | 2.579 | 2.660 | 10,279,545 | +0.07(+2.80%) |
Jan 20, 2017 | 2.539 | 2.619 | 2.515 | 2.587 | 8,636,504 | +0.05(+1.90%) |
Jan 19, 2017 | 2.507 | 2.579 | 2.490 | 2.539 | 10,055,275 | -0.01(-0.32%) |
Jan 18, 2017 | 2.627 | 2.644 | 2.507 | 2.547 | 10,962,514 | -0.08(-3.07%) |
Jan 17, 2017 | 2.660 | 2.668 | 2.603 | 2.627 | 15,848,033 | +0.07(+2.84%) |
Jan 13, 2017 | 2.555 | 2.555 | 2.555 | 0 | +0.03(+1.28%) | |
Jan 12, 2017 | 2.644 | 2.652 | 2.490 | 2.523 | 18,712,364 | -0.05(-1.88%) |
Jan 11, 2017 | 2.563 | 2.619 | 2.474 | 2.571 | 17,690,614 | +0.01(+0.31%) |
Jan 10, 2017 | 2.603 | 2.644 | 2.521 | 2.563 | 18,735,582 | +0.01(+0.32%) |
Jan 09, 2017 | 2.563 | 2.644 | 2.507 | 2.555 | 24,972,324 | +0.06(+2.26%) |
Jan 06, 2017 | 2.571 | 2.579 | 2.434 | 2.498 | 18,413,470 | -0.10(-3.73%) |
Jan 05, 2017 | 2.515 | 2.627 | 2.507 | 2.595 | 21,640,750 | +0.16(+6.62%) |
Jan 04, 2017 | 2.458 | 2.482 | 2.386 | 2.434 | 16,959,966 | +0.03(+1.34%) |
Jan 03, 2017 | 2.289 | 2.418 | 2.281 | 2.402 | 16,609,554 | +0.14(+6.05%) |
Dec 30, 2016 | 2.265 | 2.265 | 2.265 | 0 | -0.13(-5.39%) | |
Dec 29, 2016 | 2.265 | 2.418 | 2.233 | 2.394 | 18,461,106 | +0.19(+8.39%) |
Dec 28, 2016 | 2.120 | 2.216 | 2.095 | 2.208 | 12,563,702 | +0.07(+3.07%) |
Dec 27, 2016 | 2.094 | 2.175 | 2.086 | 2.142 | 12,085,936 | +0.10(+5.12%) |
Dec 23, 2016 | 2.038 | 2.038 | 2.038 | 0 | +0.02(+1.20%) | |
Dec 22, 2016 | 1.982 | 2.078 | 1.982 | 2.014 | 8,485,471 | -0.04(-1.95%) |
Dec 21, 2016 | 2.094 | 2.094 | 2.038 | 2.054 | 12,195,254 | -0.02(-0.78%) |
Dec 20, 2016 | 2.006 | 2.086 | 1.974 | 2.070 | 17,809,264 | +0.02(+1.18%) |
Dec 19, 2016 | 2.142 | 2.142 | 2.038 | 2.046 | 20,025,490 | -0.07(-3.41%) |
Dec 16, 2016 | 2.151 | 2.207 | 2.110 | 2.118 | 21,286,964 | +0.01(+0.38%) |
Dec 15, 2016 | 2.167 | 2.171 | 1.998 | 2.110 | 34,282,628 | -0.14(-6.41%) |
Dec 14, 2016 | 2.423 | 2.479 | 2.255 | 2.255 | 24,855,650 | -0.14(-6.02%) |
Dec 13, 2016 | 2.415 | 2.415 | 2.319 | 2.399 | 12,888,015 | +0.02(+0.67%) |
Dec 12, 2016 | 2.399 | 2.415 | 2.311 | 2.383 | 13,616,701 | +0.06(+2.77%) |
Dec 09, 2016 | 2.423 | 2.431 | 2.311 | 2.319 | 16,623,269 | -0.10(-4.30%) |
Dec 08, 2016 | 2.463 | 2.471 | 2.391 | 2.423 | 11,418,090 | -0.04(-1.63%) |
Dec 07, 2016 | 2.520 | 2.544 | 2.451 | 2.463 | 10,021,033 | -0.01(-0.32%) |
Dec 06, 2016 | 2.415 | 2.512 | 2.415 | 2.471 | 11,490,181 | +0.05(+1.99%) |
Dec 05, 2016 | 2.399 | 2.455 | 2.351 | 2.423 | 22,211,192 | -0.01(-0.33%) |
Dec 02, 2016 | 2.407 | 2.479 | 2.359 | 2.431 | 14,613,559 | +0.10(+4.12%) |