Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.349 | 2.401 | 2.349 | 2.390 | 47,037 | +0.04(+1.58%) |
Feb 27, 2017 | 2.331 | 2.401 | 2.319 | 2.353 | 71,781 | +0.06(+2.60%) |
Feb 24, 2017 | 2.343 | 2.343 | 2.241 | 2.293 | 68,434 | -0.05(-2.07%) |
Feb 23, 2017 | 2.331 | 2.372 | 2.271 | 2.342 | 97,260 | +0.04(+1.95%) |
Feb 22, 2017 | 2.338 | 2.338 | 2.286 | 2.297 | 79,893 | -0.05(-2.07%) |
Feb 21, 2017 | 2.349 | 2.416 | 2.331 | 2.346 | 73,763 | +0.00(+0.16%) |
Feb 17, 2017 | 2.342 | 2.342 | 2.342 | 0 | -0.04(-1.88%) | |
Feb 16, 2017 | 2.431 | 2.446 | 2.338 | 2.387 | 57,308 | -0.02(-0.93%) |
Feb 15, 2017 | 2.327 | 2.416 | 2.316 | 2.409 | 85,742 | +0.06(+2.38%) |
Feb 14, 2017 | 2.394 | 2.401 | 2.319 | 2.353 | 59,998 | -0.04(-1.71%) |
Feb 13, 2017 | 2.450 | 2.461 | 2.394 | 2.394 | 35,157 | -0.09(-3.46%) |
Feb 10, 2017 | 2.461 | 2.498 | 2.461 | 2.480 | 17,047 | +0.04(+1.68%) |
Feb 09, 2017 | 2.454 | 2.469 | 2.416 | 2.439 | 16,007 | -0.02(-0.76%) |
Feb 08, 2017 | 2.454 | 2.473 | 2.416 | 2.457 | 39,201 | -0.03(-1.20%) |
Feb 07, 2017 | 2.480 | 2.558 | 2.424 | 2.487 | 76,761 | -0.01(-0.60%) |
Feb 06, 2017 | 2.588 | 2.588 | 2.483 | 2.502 | 31,483 | -0.10(-3.96%) |
Feb 03, 2017 | 2.610 | 2.610 | 2.573 | 2.605 | 29,445 | -0.02(-0.76%) |
Feb 02, 2017 | 2.629 | 2.629 | 2.577 | 2.625 | 60,977 | -0.01(-0.42%) |
Feb 01, 2017 | 2.610 | 2.651 | 2.566 | 2.636 | 54,905 | +0.01(+0.57%) |
Jan 31, 2017 | 2.547 | 2.625 | 2.528 | 2.621 | 48,756 | +0.06(+2.48%) |
Jan 30, 2017 | 2.614 | 2.614 | 2.556 | 2.558 | 83,433 | -0.07(-2.83%) |
Jan 27, 2017 | 2.629 | 2.633 | 2.566 | 2.633 | 51,403 | -0.01(-0.56%) |
Jan 26, 2017 | 2.599 | 2.739 | 2.554 | 2.648 | 194,011 | +0.08(+3.05%) |
Jan 25, 2017 | 2.603 | 2.603 | 2.517 | 2.569 | 74,578 | -0.01(-0.29%) |
Jan 24, 2017 | 2.554 | 2.607 | 2.480 | 2.577 | 93,954 | +0.02(+0.88%) |
Jan 23, 2017 | 2.543 | 2.569 | 2.502 | 2.554 | 45,962 | -0.02(-0.73%) |
Jan 20, 2017 | 2.573 | 2.603 | 2.562 | 2.573 | 40,107 | +0.05(+2.07%) |
Jan 19, 2017 | 2.495 | 2.527 | 2.454 | 2.521 | 67,075 | -0.01(-0.59%) |
Jan 18, 2017 | 2.644 | 2.644 | 2.401 | 2.536 | 117,749 | -0.14(-5.29%) |
Jan 17, 2017 | 2.666 | 2.703 | 2.614 | 2.677 | 101,720 | +0.03(+1.32%) |
Jan 13, 2017 | 2.642 | 2.642 | 2.642 | 0 | -0.03(-1.30%) | |
Jan 12, 2017 | 2.621 | 2.692 | 2.621 | 2.677 | 212,116 | +0.06(+2.13%) |
Jan 11, 2017 | 2.409 | 2.648 | 2.371 | 2.621 | 265,426 | +0.24(+10.19%) |
Jan 10, 2017 | 2.342 | 2.383 | 2.327 | 2.379 | 99,688 | +0.02(+0.93%) |
Jan 09, 2017 | 2.357 | 2.379 | 2.342 | 2.357 | 63,828 | +0.00(+0.00%) |
Jan 06, 2017 | 2.350 | 2.364 | 2.327 | 2.357 | 94,254 | +0.02(+0.94%) |
Jan 05, 2017 | 2.331 | 2.361 | 2.321 | 2.335 | 34,990 | +0.00(+0.00%) |
Jan 04, 2017 | 2.353 | 2.361 | 2.277 | 2.335 | 43,337 | -0.01(-0.47%) |
Jan 03, 2017 | 2.291 | 2.360 | 2.291 | 2.346 | 34,895 | +0.07(+2.89%) |
Dec 30, 2016 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.41%) | |
Dec 29, 2016 | 2.335 | 2.342 | 2.269 | 2.290 | 113,898 | -0.06(-2.71%) |
Dec 28, 2016 | 2.368 | 2.397 | 2.313 | 2.353 | 97,193 | -0.00(-0.16%) |
Dec 27, 2016 | 2.313 | 2.375 | 2.269 | 2.357 | 254,889 | +0.05(+2.06%) |
Dec 23, 2016 | 2.310 | 2.310 | 2.310 | 0 | -0.05(-2.02%) | |
Dec 22, 2016 | 2.295 | 2.361 | 2.295 | 2.357 | 57,186 | +0.03(+1.26%) |
Dec 21, 2016 | 2.342 | 2.343 | 2.243 | 2.328 | 71,074 | -0.02(-0.93%) |
Dec 20, 2016 | 2.379 | 2.396 | 2.339 | 2.350 | 43,668 | +0.00(+0.16%) |
Dec 19, 2016 | 2.346 | 2.379 | 2.298 | 2.346 | 74,694 | +0.01(+0.31%) |
Dec 16, 2016 | 2.244 | 2.364 | 2.203 | 2.339 | 157,637 | +0.18(+8.12%) |
Dec 15, 2016 | 2.120 | 2.189 | 2.118 | 2.163 | 18,130 | +0.00(+0.00%) |
Dec 14, 2016 | 2.159 | 2.194 | 2.159 | 2.163 | 60,604 | -0.00(-0.17%) |
Dec 13, 2016 | 2.152 | 2.240 | 2.148 | 2.167 | 54,574 | +0.01(+0.34%) |
Dec 12, 2016 | 2.152 | 2.202 | 2.152 | 2.159 | 119,493 | +0.04(+1.82%) |
Dec 09, 2016 | 2.178 | 2.178 | 2.079 | 2.121 | 45,113 | -0.03(-1.45%) |
Dec 08, 2016 | 2.167 | 2.170 | 2.133 | 2.152 | 41,482 | +0.02(+0.86%) |
Dec 07, 2016 | 2.090 | 2.159 | 2.081 | 2.134 | 50,121 | +0.00(+0.17%) |
Dec 06, 2016 | 2.167 | 2.168 | 2.096 | 2.130 | 40,916 | -0.05(-2.18%) |
Dec 05, 2016 | 2.075 | 2.196 | 2.075 | 2.178 | 78,137 | +0.11(+5.50%) |
Dec 02, 2016 | 2.127 | 2.174 | 2.061 | 2.064 | 39,326 | -0.06(-2.76%) |