Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.311 | 2.367 | 2.265 | 2.302 | 4,749,103 | +0.05(+2.04%) |
Feb 27, 2017 | 2.422 | 2.510 | 2.210 | 2.256 | 8,792,779 | -0.20(-8.24%) |
Feb 24, 2017 | 2.578 | 2.597 | 2.413 | 2.459 | 5,901,072 | -0.09(-3.61%) |
Feb 23, 2017 | 2.486 | 2.569 | 2.482 | 2.551 | 7,161,641 | +0.13(+5.32%) |
Feb 22, 2017 | 2.459 | 2.468 | 2.339 | 2.422 | 8,357,830 | -0.08(-3.31%) |
Feb 21, 2017 | 2.505 | 2.574 | 2.450 | 2.505 | 5,575,952 | -0.06(-2.16%) |
Feb 17, 2017 | 2.560 | 2.560 | 2.560 | 0 | -0.18(-6.71%) | |
Feb 16, 2017 | 2.643 | 2.753 | 2.624 | 2.744 | 7,484,869 | +0.12(+4.56%) |
Feb 15, 2017 | 2.560 | 2.643 | 2.523 | 2.624 | 5,149,098 | +0.07(+2.89%) |
Feb 14, 2017 | 2.532 | 2.578 | 2.477 | 2.551 | 6,175,333 | +0.07(+2.97%) |
Feb 13, 2017 | 2.505 | 2.523 | 2.440 | 2.477 | 6,313,255 | -0.06(-2.18%) |
Feb 10, 2017 | 2.486 | 2.551 | 2.468 | 2.532 | 6,029,937 | +0.04(+1.48%) |
Feb 09, 2017 | 2.578 | 2.615 | 2.477 | 2.496 | 7,259,941 | -0.08(-3.21%) |
Feb 08, 2017 | 2.615 | 2.689 | 2.532 | 2.578 | 13,416,187 | +0.04(+1.45%) |
Feb 07, 2017 | 2.578 | 2.643 | 2.505 | 2.542 | 9,927,039 | -0.06(-2.13%) |
Feb 06, 2017 | 2.532 | 2.597 | 2.422 | 2.597 | 8,193,874 | +0.15(+6.02%) |
Feb 03, 2017 | 2.468 | 2.486 | 2.422 | 2.450 | 3,731,587 | +0.00(+0.00%) |
Feb 02, 2017 | 2.486 | 2.505 | 2.394 | 2.450 | 5,399,314 | +0.07(+3.10%) |
Feb 01, 2017 | 2.348 | 2.390 | 2.302 | 2.376 | 6,201,292 | +0.03(+1.18%) |
Jan 31, 2017 | 2.348 | 2.367 | 2.293 | 2.348 | 4,861,309 | +0.06(+2.41%) |
Jan 30, 2017 | 2.330 | 2.339 | 2.247 | 2.293 | 4,374,063 | +0.05(+2.05%) |
Jan 27, 2017 | 2.182 | 2.265 | 2.173 | 2.247 | 2,324,879 | +0.07(+3.39%) |
Jan 26, 2017 | 2.164 | 2.238 | 2.164 | 2.173 | 3,724,873 | -0.11(-4.84%) |
Jan 25, 2017 | 2.238 | 2.302 | 2.210 | 2.284 | 4,519,138 | -0.01(-0.40%) |
Jan 24, 2017 | 2.339 | 2.367 | 2.247 | 2.293 | 5,058,776 | -0.05(-1.97%) |
Jan 23, 2017 | 2.330 | 2.348 | 2.284 | 2.339 | 3,770,326 | +0.06(+2.42%) |
Jan 20, 2017 | 2.256 | 2.357 | 2.219 | 2.284 | 4,701,534 | +0.00(+0.00%) |
Jan 19, 2017 | 2.219 | 2.302 | 2.201 | 2.284 | 3,933,207 | +0.01(+0.40%) |
Jan 18, 2017 | 2.348 | 2.357 | 2.224 | 2.275 | 4,265,818 | -0.08(-3.52%) |
Jan 17, 2017 | 2.357 | 2.376 | 2.311 | 2.357 | 4,131,274 | +0.08(+3.64%) |
Jan 13, 2017 | 2.275 | 2.275 | 2.275 | 0 | +0.05(+2.07%) | |
Jan 12, 2017 | 2.284 | 2.321 | 2.173 | 2.228 | 5,872,654 | -0.01(-0.41%) |
Jan 11, 2017 | 2.228 | 2.293 | 2.173 | 2.238 | 5,284,259 | -0.01(-0.41%) |
Jan 10, 2017 | 2.256 | 2.293 | 2.182 | 2.247 | 5,097,497 | +0.02(+0.83%) |
Jan 09, 2017 | 2.228 | 2.302 | 2.210 | 2.228 | 6,487,470 | +0.04(+1.68%) |
Jan 06, 2017 | 2.265 | 2.311 | 2.123 | 2.192 | 10,964,342 | -0.17(-7.03%) |
Jan 05, 2017 | 2.321 | 2.376 | 2.256 | 2.357 | 8,134,286 | +0.16(+7.11%) |
Jan 04, 2017 | 2.201 | 2.201 | 2.109 | 2.201 | 6,241,473 | +0.04(+1.70%) |
Jan 03, 2017 | 2.081 | 2.164 | 2.063 | 2.164 | 6,008,242 | +0.13(+6.33%) |
Dec 30, 2016 | 2.035 | 2.035 | 2.035 | 0 | -0.13(-5.96%) | |
Dec 29, 2016 | 2.044 | 2.182 | 2.026 | 2.164 | 7,994,006 | +0.16(+7.80%) |
Dec 28, 2016 | 1.980 | 2.026 | 1.906 | 2.007 | 5,762,456 | +0.06(+3.32%) |
Dec 27, 2016 | 1.925 | 1.989 | 1.897 | 1.943 | 5,657,608 | +0.06(+3.43%) |
Dec 23, 2016 | 1.879 | 1.879 | 1.879 | 0 | +0.09(+5.15%) | |
Dec 22, 2016 | 1.750 | 1.833 | 1.750 | 1.786 | 5,464,388 | +0.01(+0.52%) |
Dec 21, 2016 | 1.814 | 1.833 | 1.759 | 1.777 | 5,348,135 | -0.04(-2.03%) |
Dec 20, 2016 | 1.759 | 1.851 | 1.740 | 1.814 | 7,229,059 | +0.02(+1.03%) |
Dec 19, 2016 | 1.796 | 1.851 | 1.763 | 1.796 | 6,680,041 | +0.06(+3.17%) |
Dec 16, 2016 | 1.814 | 1.869 | 1.740 | 1.740 | 15,367,268 | -0.03(-1.56%) |
Dec 15, 2016 | 1.740 | 1.805 | 1.713 | 1.768 | 19,118,610 | -0.07(-4.00%) |
Dec 14, 2016 | 1.971 | 2.063 | 1.842 | 1.842 | 11,279,832 | -0.17(-8.68%) |
Dec 13, 2016 | 1.915 | 2.063 | 1.897 | 2.017 | 10,170,049 | +0.12(+6.31%) |
Dec 12, 2016 | 1.925 | 1.980 | 1.888 | 1.897 | 5,541,790 | -0.02(-0.96%) |
Dec 09, 2016 | 2.007 | 2.035 | 1.915 | 1.915 | 7,367,667 | -0.18(-8.77%) |
Dec 08, 2016 | 2.109 | 2.021 | 2.100 | 3,643,063 | +0.06(+2.70%) | |
Dec 07, 2016 | 2.026 | 2.136 | 2.007 | 2.044 | 6,814,127 | -0.01(-0.45%) |
Dec 06, 2016 | 1.980 | 2.063 | 1.980 | 2.054 | 5,952,018 | +0.04(+1.83%) |
Dec 05, 2016 | 1.980 | 2.100 | 1.934 | 2.017 | 7,820,845 | -0.09(-4.37%) |
Dec 02, 2016 | 2.127 | 2.164 | 2.072 | 2.109 | 4,829,214 | +0.00(+0.00%) |