Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.296 | 2.325 | 2.238 | 2.289 | 133,604 | -0.06(-2.64%) |
Feb 27, 2017 | 2.374 | 2.413 | 2.331 | 2.351 | 90,438 | -0.03(-1.10%) |
Feb 24, 2017 | 2.364 | 2.410 | 2.331 | 2.377 | 135,842 | +0.01(+0.55%) |
Feb 23, 2017 | 2.400 | 2.449 | 2.310 | 2.364 | 194,734 | -0.04(-1.76%) |
Feb 22, 2017 | 2.429 | 2.429 | 2.367 | 2.407 | 45,150 | -0.02(-0.81%) |
Feb 21, 2017 | 2.456 | 2.456 | 2.358 | 2.426 | 134,636 | -0.01(-0.27%) |
Feb 17, 2017 | 2.433 | 2.433 | 2.433 | 0 | -0.04(-1.46%) | |
Feb 16, 2017 | 2.537 | 2.537 | 2.459 | 2.469 | 87,167 | -0.08(-2.95%) |
Feb 15, 2017 | 2.553 | 2.570 | 2.518 | 2.544 | 72,440 | -0.02(-0.76%) |
Feb 14, 2017 | 2.567 | 2.583 | 2.509 | 2.563 | 134,660 | -0.02(-0.88%) |
Feb 13, 2017 | 2.612 | 2.625 | 2.545 | 2.586 | 117,982 | -0.02(-0.75%) |
Feb 10, 2017 | 2.514 | 2.612 | 2.478 | 2.606 | 89,311 | +0.12(+5.00%) |
Feb 09, 2017 | 2.410 | 2.521 | 2.390 | 2.482 | 132,731 | +0.08(+3.12%) |
Feb 08, 2017 | 2.407 | 2.436 | 2.380 | 2.407 | 113,443 | -0.01(-0.27%) |
Feb 07, 2017 | 2.420 | 2.462 | 2.397 | 2.413 | 201,591 | +0.00(+0.14%) |
Feb 06, 2017 | 2.452 | 2.498 | 2.364 | 2.410 | 162,878 | -0.04(-1.60%) |
Feb 03, 2017 | 2.553 | 2.589 | 2.433 | 2.449 | 189,993 | -0.08(-3.23%) |
Feb 02, 2017 | 2.508 | 2.625 | 2.472 | 2.531 | 130,204 | +0.03(+1.04%) |
Feb 01, 2017 | 2.482 | 2.547 | 2.478 | 2.505 | 102,029 | +0.05(+2.13%) |
Jan 31, 2017 | 2.478 | 2.482 | 2.420 | 2.452 | 128,780 | -0.03(-1.05%) |
Jan 30, 2017 | 2.573 | 2.612 | 2.465 | 2.478 | 168,856 | -0.11(-4.29%) |
Jan 27, 2017 | 2.661 | 2.661 | 2.570 | 2.589 | 64,425 | -0.03(-1.12%) |
Jan 26, 2017 | 2.710 | 2.710 | 2.575 | 2.619 | 110,883 | -0.11(-4.18%) |
Jan 25, 2017 | 2.691 | 2.769 | 2.671 | 2.733 | 82,840 | +0.07(+2.57%) |
Jan 24, 2017 | 2.586 | 2.681 | 2.516 | 2.664 | 178,258 | +0.08(+3.16%) |
Jan 23, 2017 | 2.655 | 2.664 | 2.534 | 2.583 | 134,473 | -0.07(-2.47%) |
Jan 20, 2017 | 2.697 | 2.723 | 2.635 | 2.648 | 57,253 | -0.05(-1.70%) |
Jan 19, 2017 | 2.727 | 2.728 | 2.687 | 2.694 | 165,910 | -0.02(-0.84%) |
Jan 18, 2017 | 2.727 | 2.759 | 2.710 | 2.717 | 92,030 | -0.01(-0.36%) |
Jan 17, 2017 | 2.727 | 2.779 | 2.720 | 2.727 | 137,726 | -0.02(-0.71%) |
Jan 13, 2017 | 2.746 | 2.746 | 2.746 | 0 | +0.01(+0.24%) | |
Jan 12, 2017 | 2.776 | 2.792 | 2.699 | 2.740 | 128,165 | -0.04(-1.53%) |
Jan 11, 2017 | 2.776 | 2.815 | 2.759 | 2.782 | 145,517 | +0.00(+0.12%) |
Jan 10, 2017 | 2.697 | 2.792 | 2.678 | 2.779 | 188,263 | +0.08(+3.15%) |
Jan 09, 2017 | 2.743 | 2.766 | 2.691 | 2.694 | 108,488 | -0.07(-2.60%) |
Jan 06, 2017 | 2.746 | 2.785 | 2.710 | 2.766 | 75,141 | +0.04(+1.56%) |
Jan 05, 2017 | 2.743 | 2.808 | 2.713 | 2.723 | 121,954 | -0.05(-1.77%) |
Jan 04, 2017 | 2.795 | 2.795 | 2.694 | 2.772 | 228,311 | +0.00(+0.00%) |
Jan 03, 2017 | 2.838 | 2.838 | 2.753 | 2.772 | 206,956 | -0.00(-0.12%) |
Dec 30, 2016 | 2.776 | 2.776 | 2.776 | 0 | +0.01(+0.47%) | |
Dec 29, 2016 | 2.779 | 2.851 | 2.746 | 2.762 | 113,076 | -0.01(-0.47%) |
Dec 28, 2016 | 2.776 | 2.798 | 2.694 | 2.776 | 150,221 | +0.01(+0.47%) |
Dec 27, 2016 | 2.808 | 2.841 | 2.746 | 2.762 | 108,764 | -0.05(-1.74%) |
Dec 23, 2016 | 2.811 | 2.811 | 2.811 | 0 | +0.01(+0.47%) | |
Dec 22, 2016 | 2.857 | 2.857 | 2.766 | 2.798 | 168,501 | -0.06(-2.06%) |
Dec 21, 2016 | 2.958 | 2.968 | 2.844 | 2.857 | 126,333 | -0.12(-3.95%) |
Dec 20, 2016 | 3.096 | 3.102 | 2.909 | 2.975 | 213,826 | -0.11(-3.50%) |
Dec 19, 2016 | 2.945 | 3.099 | 2.880 | 3.082 | 209,612 | +0.11(+3.85%) |
Dec 16, 2016 | 2.890 | 2.991 | 2.890 | 2.968 | 282,545 | +0.09(+3.18%) |
Dec 15, 2016 | 2.877 | 2.949 | 2.857 | 2.877 | 132,599 | +0.00(+0.00%) |
Dec 14, 2016 | 2.883 | 2.958 | 2.821 | 2.877 | 148,200 | -0.03(-1.01%) |
Dec 13, 2016 | 2.991 | 2.998 | 2.893 | 2.906 | 179,697 | -0.06(-1.87%) |
Dec 12, 2016 | 3.027 | 3.047 | 2.955 | 2.962 | 146,083 | -0.07(-2.26%) |
Dec 09, 2016 | 2.991 | 3.135 | 2.877 | 3.030 | 378,232 | +0.07(+2.20%) |
Dec 08, 2016 | 2.877 | 3.004 | 2.844 | 2.965 | 405,920 | +0.10(+3.42%) |
Dec 07, 2016 | 2.792 | 2.887 | 2.776 | 2.867 | 191,831 | +0.06(+2.09%) |
Dec 06, 2016 | 2.632 | 2.880 | 2.632 | 2.808 | 356,216 | +0.18(+6.83%) |
Dec 05, 2016 | 2.550 | 2.658 | 2.550 | 2.629 | 316,030 | +0.11(+4.55%) |
Dec 02, 2016 | 2.498 | 2.567 | 2.498 | 2.514 | 124,964 | -0.00(-0.13%) |