Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.230 | 2.250 | 2.140 | 2.190 | 211,654 | -0.02(-0.90%) |
Feb 27, 2017 | 2.260 | 2.300 | 2.150 | 2.210 | 287,235 | -0.07(-3.07%) |
Feb 24, 2017 | 2.320 | 2.350 | 2.200 | 2.280 | 340,503 | -0.12(-5.00%) |
Feb 23, 2017 | 2.490 | 2.570 | 2.400 | 2.400 | 122,135 | -0.09(-3.61%) |
Feb 22, 2017 | 2.600 | 2.600 | 2.240 | 2.490 | 404,693 | -0.10(-3.86%) |
Feb 21, 2017 | 2.700 | 2.700 | 2.550 | 2.590 | 234,559 | -0.06(-2.26%) |
Feb 17, 2017 | 2.650 | 2.650 | 2.650 | 0 | +0.10(+3.92%) | |
Feb 16, 2017 | 2.500 | 2.600 | 2.490 | 2.550 | 145,976 | +0.01(+0.39%) |
Feb 15, 2017 | 2.540 | 2.550 | 2.480 | 2.540 | 116,152 | +0.00(+0.00%) |
Feb 14, 2017 | 2.470 | 2.560 | 2.370 | 2.540 | 250,080 | +0.08(+3.04%) |
Feb 13, 2017 | 2.315 | 2.490 | 2.315 | 2.465 | 219,193 | +0.15(+6.25%) |
Feb 10, 2017 | 2.160 | 2.420 | 2.150 | 2.320 | 279,181 | +0.13(+5.94%) |
Feb 09, 2017 | 2.430 | 2.430 | 2.130 | 2.190 | 505,931 | -0.24(-9.88%) |
Feb 08, 2017 | 2.450 | 2.500 | 2.360 | 2.430 | 200,862 | -0.06(-2.41%) |
Feb 07, 2017 | 2.610 | 2.610 | 2.440 | 2.490 | 159,461 | -0.11(-4.41%) |
Feb 06, 2017 | 2.680 | 2.690 | 2.560 | 2.605 | 156,950 | -0.06(-2.07%) |
Feb 03, 2017 | 2.600 | 2.660 | 2.550 | 2.660 | 148,139 | +0.10(+3.91%) |
Feb 02, 2017 | 2.700 | 2.700 | 2.500 | 2.560 | 242,092 | -0.07(-2.66%) |
Feb 01, 2017 | 2.660 | 2.740 | 2.570 | 2.630 | 246,939 | -0.02(-0.75%) |
Jan 31, 2017 | 2.720 | 2.750 | 2.630 | 2.650 | 251,835 | -0.04(-1.49%) |
Jan 30, 2017 | 2.700 | 2.730 | 2.590 | 2.690 | 345,993 | +0.14(+5.49%) |
Jan 27, 2017 | 2.440 | 2.570 | 2.410 | 2.550 | 218,424 | +0.14(+5.81%) |
Jan 26, 2017 | 2.490 | 2.530 | 2.210 | 2.410 | 245,160 | -0.10(-3.98%) |
Jan 25, 2017 | 2.690 | 2.720 | 2.440 | 2.510 | 389,993 | -0.18(-6.69%) |
Jan 24, 2017 | 2.715 | 2.800 | 2.630 | 2.690 | 269,587 | +0.00(+0.00%) |
Jan 23, 2017 | 2.800 | 2.840 | 2.670 | 2.690 | 307,889 | +0.02(+0.75%) |
Jan 20, 2017 | 2.780 | 2.820 | 2.560 | 2.670 | 239,288 | +0.01(+0.38%) |
Jan 19, 2017 | 2.830 | 2.830 | 2.650 | 2.660 | 185,436 | -0.15(-5.34%) |
Jan 18, 2017 | 2.900 | 2.900 | 2.720 | 2.810 | 260,173 | -0.09(-3.10%) |
Jan 17, 2017 | 2.990 | 3.040 | 2.780 | 2.900 | 403,767 | -0.16(-5.23%) |
Jan 13, 2017 | 3.060 | 3.060 | 3.060 | 0 | -0.01(-0.33%) | |
Jan 12, 2017 | 3.200 | 3.220 | 3.030 | 3.070 | 228,486 | -0.13(-4.06%) |
Jan 11, 2017 | 3.190 | 3.290 | 3.110 | 3.200 | 190,131 | -0.02(-0.62%) |
Jan 10, 2017 | 3.220 | 3.250 | 3.200 | 3.220 | 130,591 | +0.01(+0.31%) |
Jan 09, 2017 | 3.215 | 3.250 | 3.160 | 3.210 | 193,580 | +0.03(+0.94%) |
Jan 06, 2017 | 3.230 | 3.280 | 3.150 | 3.180 | 141,698 | -0.06(-1.85%) |
Jan 05, 2017 | 3.335 | 3.350 | 3.110 | 3.240 | 219,157 | -0.00(-0.15%) |
Jan 04, 2017 | 2.995 | 3.280 | 2.990 | 3.245 | 261,805 | +0.25(+8.17%) |
Jan 03, 2017 | 3.300 | 3.380 | 2.970 | 3.000 | 562,238 | -0.20(-6.25%) |
Dec 30, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.17(+5.61%) | |
Dec 29, 2016 | 3.065 | 3.080 | 2.950 | 3.030 | 147,136 | -0.03(-0.98%) |
Dec 28, 2016 | 3.105 | 3.130 | 2.950 | 3.060 | 224,763 | -0.01(-0.33%) |
Dec 27, 2016 | 2.970 | 3.100 | 2.520 | 3.070 | 656,366 | -0.15(-4.66%) |
Dec 23, 2016 | 3.220 | 3.220 | 3.220 | 0 | +0.28(+9.52%) | |
Dec 22, 2016 | 2.385 | 2.950 | 2.380 | 2.940 | 478,478 | +0.56(+23.53%) |
Dec 21, 2016 | 2.310 | 2.450 | 2.180 | 2.380 | 459,968 | +0.29(+13.88%) |
Dec 20, 2016 | 2.005 | 2.100 | 1.870 | 2.090 | 542,209 | +0.06(+2.95%) |
Dec 19, 2016 | 2.230 | 2.240 | 2.010 | 2.030 | 436,707 | -0.30(-12.88%) |
Dec 16, 2016 | 2.515 | 2.550 | 2.270 | 2.330 | 432,203 | -0.23(-8.98%) |
Dec 15, 2016 | 2.770 | 2.790 | 2.540 | 2.560 | 268,178 | -0.21(-7.58%) |
Dec 14, 2016 | 2.880 | 2.960 | 2.700 | 2.770 | 215,156 | -0.09(-3.15%) |
Dec 13, 2016 | 3.010 | 3.010 | 2.850 | 2.860 | 124,910 | -0.12(-4.03%) |
Dec 12, 2016 | 3.020 | 3.040 | 2.930 | 2.980 | 96,090 | -0.02(-0.67%) |
Dec 09, 2016 | 2.850 | 3.000 | 2.820 | 3.000 | 150,935 | +0.12(+4.17%) |
Dec 08, 2016 | 3.030 | 3.030 | 2.750 | 2.880 | 481,824 | -0.14(-4.67%) |
Dec 07, 2016 | 3.300 | 3.310 | 2.970 | 3.021 | 437,469 | -0.16(-5.00%) |
Dec 06, 2016 | 3.230 | 3.410 | 2.990 | 3.180 | 243,805 | -0.08(-2.45%) |
Dec 05, 2016 | 3.100 | 3.410 | 3.040 | 3.260 | 232,637 | +0.23(+7.59%) |
Dec 02, 2016 | 3.110 | 3.120 | 3.000 | 3.030 | 188,655 | -0.08(-2.57%) |