Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.090 | 2.152 | 2.051 | 2.132 | 213,752 | +0.04(+2.03%) |
Mar 30, 2017 | 2.155 | 2.188 | 2.067 | 2.090 | 181,599 | -0.07(-3.18%) |
Mar 29, 2017 | 2.191 | 2.243 | 2.152 | 2.158 | 108,399 | -0.04(-1.93%) |
Mar 28, 2017 | 2.132 | 2.214 | 2.126 | 2.201 | 93,837 | +0.05(+2.28%) |
Mar 27, 2017 | 2.116 | 2.191 | 2.095 | 2.152 | 349,647 | -0.01(-0.30%) |
Mar 24, 2017 | 2.220 | 2.257 | 2.145 | 2.158 | 268,182 | -0.01(-0.45%) |
Mar 23, 2017 | 2.152 | 2.237 | 2.145 | 2.168 | 186,527 | +0.01(+0.30%) |
Mar 22, 2017 | 2.243 | 2.243 | 2.139 | 2.162 | 287,629 | -0.09(-3.92%) |
Mar 21, 2017 | 2.325 | 2.446 | 2.237 | 2.250 | 500,346 | -0.08(-3.23%) |
Mar 20, 2017 | 2.449 | 2.449 | 2.243 | 2.325 | 675,027 | -0.11(-4.43%) |
Mar 17, 2017 | 2.211 | 2.452 | 2.168 | 2.433 | 588,341 | +0.25(+11.36%) |
Mar 16, 2017 | 2.531 | 2.531 | 2.122 | 2.184 | 929,640 | -0.32(-12.78%) |
Mar 15, 2017 | 2.374 | 2.527 | 2.374 | 2.505 | 131,169 | +0.10(+4.35%) |
Mar 14, 2017 | 2.429 | 2.498 | 2.384 | 2.400 | 99,953 | -0.08(-3.03%) |
Mar 13, 2017 | 2.491 | 2.580 | 2.320 | 2.475 | 122,294 | -0.03(-1.04%) |
Mar 10, 2017 | 2.296 | 2.537 | 2.296 | 2.501 | 618,246 | +0.20(+8.65%) |
Mar 09, 2017 | 2.364 | 2.380 | 2.263 | 2.302 | 204,461 | -0.06(-2.35%) |
Mar 08, 2017 | 2.341 | 2.413 | 2.286 | 2.358 | 439,479 | +0.04(+1.69%) |
Mar 07, 2017 | 2.387 | 2.390 | 2.309 | 2.318 | 81,667 | -0.07(-2.74%) |
Mar 06, 2017 | 2.335 | 2.456 | 2.279 | 2.384 | 232,966 | +0.06(+2.53%) |
Mar 03, 2017 | 2.299 | 2.377 | 2.286 | 2.325 | 275,348 | -0.02(-0.84%) |
Mar 02, 2017 | 2.449 | 2.449 | 2.286 | 2.345 | 263,747 | -0.02(-0.69%) |
Mar 01, 2017 | 2.338 | 2.416 | 2.286 | 2.361 | 406,974 | +0.07(+3.14%) |
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%) |