Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.230 | 2.270 | 2.200 | 2.230 | 270,921 | -0.01(-0.45%) |
Mar 30, 2017 | 2.260 | 2.280 | 2.230 | 2.240 | 233,515 | -0.03(-1.32%) |
Mar 29, 2017 | 2.300 | 2.300 | 2.220 | 2.270 | 275,214 | +0.01(+0.44%) |
Mar 28, 2017 | 2.310 | 2.330 | 2.260 | 2.260 | 87,696 | -0.07(-3.00%) |
Mar 27, 2017 | 2.300 | 2.340 | 2.290 | 2.330 | 123,845 | +0.01(+0.43%) |
Mar 24, 2017 | 2.310 | 2.330 | 2.250 | 2.320 | 169,407 | +0.00(+0.00%) |
Mar 23, 2017 | 2.330 | 2.340 | 2.310 | 2.320 | 128,550 | +0.00(+0.00%) |
Mar 22, 2017 | 2.370 | 2.370 | 2.300 | 2.320 | 108,858 | -0.01(-0.43%) |
Mar 21, 2017 | 2.350 | 2.360 | 2.320 | 2.330 | 77,457 | -0.01(-0.43%) |
Mar 20, 2017 | 2.330 | 2.360 | 2.310 | 2.340 | 52,225 | -0.01(-0.43%) |
Mar 17, 2017 | 2.330 | 2.370 | 2.320 | 2.350 | 180,548 | -0.01(-0.42%) |
Mar 16, 2017 | 2.350 | 2.380 | 2.330 | 2.360 | 55,776 | +0.00(+0.00%) |
Mar 15, 2017 | 2.320 | 2.370 | 2.300 | 2.360 | 75,944 | +0.07(+3.06%) |
Mar 14, 2017 | 2.400 | 2.430 | 2.290 | 2.290 | 104,917 | -0.08(-3.38%) |
Mar 13, 2017 | 2.410 | 2.410 | 2.350 | 2.370 | 47,499 | -0.03(-1.25%) |
Mar 10, 2017 | 2.310 | 2.410 | 2.290 | 2.400 | 1,320,788 | +0.10(+4.35%) |
Mar 09, 2017 | 2.290 | 2.310 | 2.250 | 2.300 | 71,513 | +0.01(+0.44%) |
Mar 08, 2017 | 2.280 | 2.300 | 2.260 | 2.290 | 114,081 | +0.02(+0.88%) |
Mar 07, 2017 | 2.290 | 2.320 | 2.270 | 2.270 | 54,300 | -0.03(-1.30%) |
Mar 06, 2017 | 2.320 | 2.320 | 2.280 | 2.300 | 115,143 | -0.01(-0.43%) |
Mar 03, 2017 | 2.300 | 2.330 | 2.260 | 2.310 | 136,329 | +0.03(+1.32%) |
Mar 02, 2017 | 2.300 | 2.320 | 2.260 | 2.280 | 129,069 | +0.00(+0.00%) |
Mar 01, 2017 | 2.270 | 2.300 | 2.250 | 2.280 | 43,443 | +0.02(+0.88%) |
Feb 28, 2017 | 2.300 | 2.310 | 2.260 | 2.260 | 364,432 | -0.02(-0.88%) |
Feb 27, 2017 | 2.360 | 2.360 | 2.280 | 2.280 | 107,851 | -0.06(-2.56%) |
Feb 24, 2017 | 2.310 | 2.360 | 2.300 | 2.340 | 122,651 | -0.02(-0.85%) |
Feb 23, 2017 | 2.340 | 2.360 | 2.310 | 2.360 | 71,027 | +0.04(+1.72%) |
Feb 22, 2017 | 2.310 | 2.330 | 2.290 | 2.320 | 179,714 | +0.01(+0.43%) |
Feb 21, 2017 | 2.330 | 2.340 | 2.300 | 2.310 | 90,413 | -0.01(-0.43%) |
Feb 17, 2017 | 2.320 | 2.320 | 2.320 | 0 | +0.01(+0.43%) | |
Feb 16, 2017 | 2.360 | 2.360 | 2.280 | 2.310 | 62,453 | -0.02(-0.86%) |
Feb 15, 2017 | 2.310 | 2.330 | 2.300 | 2.330 | 107,768 | +0.03(+1.30%) |
Feb 14, 2017 | 2.350 | 2.350 | 2.270 | 2.300 | 162,423 | -0.02(-0.86%) |
Feb 13, 2017 | 2.360 | 2.370 | 2.310 | 2.320 | 140,749 | -0.04(-1.69%) |
Feb 10, 2017 | 2.340 | 2.380 | 2.330 | 2.360 | 75,915 | -0.01(-0.42%) |
Feb 09, 2017 | 2.300 | 2.370 | 2.300 | 2.370 | 80,702 | +0.07(+3.04%) |
Feb 08, 2017 | 2.410 | 2.410 | 2.290 | 2.300 | 212,363 | -0.09(-3.77%) |
Feb 07, 2017 | 2.390 | 2.400 | 2.350 | 2.390 | 86,235 | -0.01(-0.42%) |
Feb 06, 2017 | 2.370 | 2.400 | 2.320 | 2.400 | 79,182 | +0.03(+1.27%) |
Feb 03, 2017 | 2.390 | 2.440 | 2.360 | 2.370 | 138,705 | -0.01(-0.42%) |
Feb 02, 2017 | 2.410 | 2.410 | 2.345 | 2.380 | 118,224 | -0.02(-0.83%) |
Feb 01, 2017 | 2.290 | 2.400 | 2.270 | 2.400 | 1,746,258 | +0.10(+4.35%) |
Jan 31, 2017 | 2.310 | 2.340 | 2.280 | 2.300 | 94,174 | -0.01(-0.43%) |
Jan 30, 2017 | 2.360 | 2.370 | 2.300 | 2.310 | 100,644 | -0.04(-1.70%) |
Jan 27, 2017 | 2.370 | 2.380 | 2.320 | 2.350 | 136,413 | -0.03(-1.26%) |
Jan 26, 2017 | 2.410 | 2.410 | 2.360 | 2.380 | 238,590 | -0.01(-0.42%) |
Jan 25, 2017 | 2.400 | 2.440 | 2.350 | 2.390 | 106,678 | +0.00(+0.00%) |
Jan 24, 2017 | 2.420 | 2.480 | 2.390 | 2.390 | 166,813 | +0.01(+0.42%) |
Jan 23, 2017 | 2.350 | 2.440 | 2.350 | 2.380 | 192,253 | +0.04(+1.71%) |
Jan 20, 2017 | 2.430 | 2.430 | 2.340 | 2.340 | 181,574 | -0.07(-2.90%) |
Jan 19, 2017 | 2.500 | 2.510 | 2.380 | 2.410 | 128,319 | -0.10(-3.98%) |
Jan 18, 2017 | 2.390 | 2.510 | 2.370 | 2.510 | 176,740 | +0.18(+7.73%) |
Jan 17, 2017 | 2.390 | 2.400 | 2.330 | 2.330 | 139,417 | -0.04(-1.69%) |
Jan 16, 2017 | 2.400 | 2.400 | 2.360 | 2.370 | 49,832 | -0.03(-1.25%) |
Jan 13, 2017 | 2.460 | 2.470 | 2.370 | 2.400 | 117,633 | -0.07(-2.83%) |
Jan 12, 2017 | 2.490 | 2.600 | 2.435 | 2.470 | 174,936 | -0.02(-0.80%) |
Jan 11, 2017 | 2.490 | 2.530 | 2.450 | 2.490 | 336,806 | -0.03(-1.19%) |
Jan 10, 2017 | 2.620 | 2.620 | 2.480 | 2.520 | 105,660 | -0.07(-2.70%) |
Jan 09, 2017 | 2.630 | 2.640 | 2.550 | 2.590 | 83,463 | -0.02(-0.77%) |
Jan 06, 2017 | 2.670 | 2.690 | 2.580 | 2.610 | 112,364 | -0.04(-1.51%) |
Jan 05, 2017 | 2.610 | 2.680 | 2.560 | 2.650 | 123,292 | +0.06(+2.32%) |
Jan 04, 2017 | 2.530 | 2.610 | 2.490 | 2.590 | 160,521 | +0.05(+1.97%) |