Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.310 | 2.320 | 2.160 | 2.170 | 14,689 | -0.15(-6.47%) |
Feb 27, 2017 | 2.210 | 2.350 | 2.200 | 2.320 | 30,820 | +0.11(+4.82%) |
Feb 24, 2017 | 2.200 | 2.230 | 2.200 | 2.213 | 14,721 | -0.01(-0.30%) |
Feb 23, 2017 | 2.250 | 2.290 | 2.180 | 2.220 | 24,462 | -0.02(-0.89%) |
Feb 22, 2017 | 2.330 | 2.430 | 2.230 | 2.240 | 54,416 | -0.14(-5.88%) |
Feb 21, 2017 | 2.530 | 2.600 | 2.340 | 2.380 | 41,655 | -0.09(-3.64%) |
Feb 17, 2017 | 2.470 | 2.470 | 2.470 | 0 | +0.16(+6.93%) | |
Feb 16, 2017 | 2.280 | 2.330 | 2.280 | 2.310 | 6,945 | +0.02(+0.87%) |
Feb 15, 2017 | 2.210 | 2.340 | 2.210 | 2.290 | 47,250 | +0.07(+3.15%) |
Feb 14, 2017 | 2.260 | 2.329 | 2.210 | 2.220 | 17,489 | +0.01(+0.45%) |
Feb 13, 2017 | 2.250 | 2.390 | 2.180 | 2.210 | 64,659 | -0.01(-0.45%) |
Feb 10, 2017 | 2.160 | 2.350 | 2.160 | 2.220 | 56,810 | +0.04(+1.83%) |
Feb 09, 2017 | 2.220 | 2.285 | 2.130 | 2.180 | 27,237 | -0.05(-2.24%) |
Feb 08, 2017 | 2.200 | 2.290 | 2.120 | 2.230 | 15,118 | +0.03(+1.36%) |
Feb 07, 2017 | 2.110 | 2.300 | 2.110 | 2.200 | 12,033 | +0.03(+1.38%) |
Feb 06, 2017 | 2.170 | 2.250 | 2.150 | 2.170 | 5,240 | +0.00(+0.00%) |
Feb 03, 2017 | 2.180 | 2.260 | 2.129 | 2.170 | 34,529 | +0.00(+0.00%) |
Feb 02, 2017 | 2.152 | 2.243 | 2.152 | 2.170 | 11,215 | +0.02(+0.93%) |
Feb 01, 2017 | 2.220 | 2.270 | 2.130 | 2.150 | 24,945 | -0.07(-3.15%) |
Jan 31, 2017 | 2.240 | 2.300 | 2.150 | 2.220 | 63,137 | -0.13(-5.53%) |
Jan 30, 2017 | 2.089 | 2.400 | 2.070 | 2.350 | 144,269 | +0.25(+11.90%) |
Jan 27, 2017 | 2.170 | 2.200 | 2.060 | 2.100 | 28,723 | -0.04(-1.87%) |
Jan 26, 2017 | 2.188 | 2.246 | 2.140 | 2.140 | 31,500 | +0.00(+0.00%) |
Jan 25, 2017 | 2.120 | 2.170 | 2.111 | 2.140 | 20,778 | -0.02(-0.93%) |
Jan 24, 2017 | 2.231 | 2.263 | 2.100 | 2.160 | 25,677 | -0.03(-1.37%) |
Jan 23, 2017 | 2.140 | 2.310 | 2.140 | 2.190 | 55,545 | +0.05(+2.34%) |
Jan 20, 2017 | 2.170 | 2.180 | 2.090 | 2.140 | 22,381 | -0.03(-1.38%) |
Jan 19, 2017 | 2.180 | 2.249 | 2.110 | 2.170 | 12,733 | +0.01(+0.46%) |
Jan 18, 2017 | 2.350 | 2.370 | 2.140 | 2.160 | 47,436 | -0.05(-2.26%) |
Jan 17, 2017 | 2.210 | 2.400 | 2.200 | 2.210 | 41,242 | +0.00(+0.00%) |
Jan 13, 2017 | 2.210 | 2.210 | 2.210 | 0 | -0.06(-2.64%) | |
Jan 12, 2017 | 2.650 | 2.670 | 2.210 | 2.270 | 179,037 | -0.26(-10.28%) |
Jan 11, 2017 | 2.139 | 2.670 | 2.080 | 2.530 | 334,193 | +0.38(+17.67%) |
Jan 10, 2017 | 2.110 | 2.180 | 2.060 | 2.150 | 48,526 | +0.07(+3.37%) |
Jan 09, 2017 | 2.170 | 2.170 | 2.060 | 2.080 | 12,242 | -0.07(-3.26%) |
Jan 06, 2017 | 2.110 | 2.240 | 2.110 | 2.150 | 30,414 | -0.03(-1.38%) |
Jan 05, 2017 | 2.190 | 2.290 | 2.060 | 2.180 | 31,370 | +0.01(+0.46%) |
Jan 04, 2017 | 2.390 | 2.390 | 2.040 | 2.170 | 125,639 | -0.12(-5.24%) |
Jan 03, 2017 | 2.290 | 2.400 | 2.280 | 2.290 | 56,993 | +0.01(+0.44%) |
Dec 30, 2016 | 2.280 | 2.280 | 2.280 | 0 | -0.03(-1.30%) | |
Dec 29, 2016 | 2.280 | 2.349 | 2.270 | 2.310 | 6,606 | +0.06(+2.66%) |
Dec 28, 2016 | 2.340 | 2.360 | 2.250 | 2.250 | 9,382 | -0.09(-3.84%) |
Dec 27, 2016 | 2.280 | 2.370 | 2.230 | 2.340 | 83,323 | +0.08(+3.54%) |
Dec 23, 2016 | 2.260 | 2.260 | 2.260 | 0 | -0.05(-2.16%) | |
Dec 22, 2016 | 2.330 | 2.350 | 2.270 | 2.310 | 12,889 | +0.02(+0.87%) |
Dec 21, 2016 | 2.290 | 2.303 | 2.270 | 2.290 | 11,974 | +0.00(+0.00%) |
Dec 20, 2016 | 2.300 | 2.390 | 2.260 | 2.290 | 59,160 | -0.08(-3.38%) |
Dec 19, 2016 | 2.320 | 2.400 | 2.243 | 2.370 | 38,833 | +0.00(+0.00%) |
Dec 16, 2016 | 2.340 | 2.390 | 2.270 | 2.370 | 92,863 | +0.01(+0.42%) |
Dec 15, 2016 | 2.330 | 2.420 | 2.220 | 2.360 | 46,899 | -0.04(-1.67%) |
Dec 14, 2016 | 2.255 | 2.400 | 2.255 | 2.400 | 9,061 | +0.13(+5.73%) |
Dec 13, 2016 | 2.280 | 2.399 | 2.110 | 2.270 | 30,182 | -0.00(-0.22%) |
Dec 12, 2016 | 2.420 | 2.420 | 2.260 | 2.275 | 23,746 | -0.15(-5.99%) |
Dec 09, 2016 | 2.490 | 2.490 | 2.420 | 2.420 | 19,050 | +0.00(+0.00%) |
Dec 08, 2016 | 2.400 | 2.520 | 2.400 | 2.420 | 9,886 | +0.00(+0.00%) |
Dec 07, 2016 | 2.490 | 2.730 | 2.410 | 2.420 | 10,444 | -0.03(-1.22%) |
Dec 06, 2016 | 2.430 | 2.510 | 2.430 | 2.450 | 8,511 | +0.03(+1.24%) |
Dec 05, 2016 | 2.520 | 2.700 | 2.420 | 2.420 | 26,870 | -0.09(-3.59%) |
Dec 02, 2016 | 2.500 | 2.670 | 2.490 | 2.510 | 49,334 | +0.07(+2.87%) |
Dec 01, 2016 | 2.380 | 2.500 | 2.370 | 2.440 | 26,543 | +0.08(+3.39%) |
Nov 30, 2016 | 2.400 | 2.410 | 2.360 | 2.360 | 16,395 | -0.03(-1.26%) |
Nov 29, 2016 | 2.410 | 2.460 | 2.350 | 2.390 | 32,274 | -0.01(-0.42%) |
Nov 28, 2016 | 2.330 | 2.560 | 2.330 | 2.400 | 57,838 | -0.02(-0.83%) |
Nov 25, 2016 | 2.430 | 2.500 | 2.310 | 2.420 | 37,352 | +0.04(+1.68%) |
Nov 23, 2016 | 2.380 | 2.380 | 2.380 | 0 | -0.01(-0.42%) | |
Nov 22, 2016 | 2.490 | 2.490 | 2.300 | 2.390 | 50,895 | -0.13(-5.16%) |
Nov 21, 2016 | 2.690 | 2.760 | 2.390 | 2.520 | 44,983 | -0.13(-5.00%) |
Nov 18, 2016 | 3.020 | 3.020 | 2.705 | 2.653 | 46,511 | -0.24(-8.19%) |
Nov 17, 2016 | 3.090 | 3.185 | 2.680 | 2.889 | 200,250 | -0.11(-3.69%) |
Nov 16, 2016 | 2.501 | 3.230 | 2.440 | 3.000 | 335,602 | +0.53(+21.46%) |
Nov 15, 2016 | 2.170 | 2.560 | 2.170 | 2.470 | 60,840 | +0.04(+1.65%) |
Nov 14, 2016 | 2.390 | 2.450 | 2.280 | 2.430 | 53,657 | +0.02(+0.83%) |
Nov 11, 2016 | 2.400 | 2.470 | 2.300 | 2.410 | 97,452 | +0.04(+1.69%) |
Nov 10, 2016 | 2.190 | 2.400 | 2.190 | 2.370 | 17,592 | +0.19(+8.72%) |
Nov 09, 2016 | 2.170 | 2.250 | 2.090 | 2.180 | 39,813 | +0.00(+0.00%) |
Nov 08, 2016 | 2.250 | 2.300 | 2.070 | 2.180 | 30,594 | -0.07(-3.11%) |
Nov 07, 2016 | 2.250 | 2.460 | 2.190 | 2.250 | 132,193 | +0.02(+0.90%) |
Nov 04, 2016 | 2.091 | 2.250 | 2.002 | 2.230 | 112,449 | +0.13(+6.19%) |
Nov 03, 2016 | 2.225 | 2.260 | 2.010 | 2.100 | 13,525 | -0.10(-4.55%) |
Nov 02, 2016 | 2.245 | 2.245 | 2.150 | 2.200 | 22,417 | -0.10(-4.35%) |
Nov 01, 2016 | 2.300 | 2.335 | 2.200 | 2.300 | 14,868 | +0.02(+0.88%) |
Oct 31, 2016 | 2.300 | 2.380 | 2.270 | 2.280 | 13,385 | -0.02(-0.87%) |
Oct 28, 2016 | 2.310 | 2.380 | 2.200 | 2.300 | 19,461 | +0.05(+2.22%) |
Oct 27, 2016 | 2.294 | 2.294 | 2.190 | 2.250 | 5,500 | -0.11(-4.66%) |
Oct 26, 2016 | 2.370 | 2.380 | 2.280 | 2.360 | 9,967 | -0.02(-0.84%) |
Oct 25, 2016 | 2.290 | 2.470 | 2.290 | 2.380 | 119,095 | +0.08(+3.48%) |
Oct 24, 2016 | 2.330 | 2.360 | 2.220 | 2.300 | 89,443 | -0.07(-2.95%) |
Oct 21, 2016 | 2.320 | 2.370 | 2.320 | 2.370 | 4,058 | +0.02(+0.85%) |
Oct 20, 2016 | 2.350 | 2.400 | 2.270 | 2.350 | 7,857 | -0.04(-1.67%) |
Oct 19, 2016 | 2.440 | 2.470 | 2.360 | 2.390 | 37,159 | -0.01(-0.42%) |
Oct 18, 2016 | 2.460 | 2.467 | 2.200 | 2.400 | 67,948 | -0.04(-1.64%) |
Oct 17, 2016 | 2.630 | 2.630 | 2.417 | 2.440 | 51,454 | -0.19(-7.22%) |
Oct 14, 2016 | 2.810 | 2.810 | 2.612 | 2.630 | 43,982 | -0.17(-6.07%) |
Oct 13, 2016 | 2.900 | 2.900 | 2.670 | 2.800 | 51,997 | -0.10(-3.45%) |
Oct 12, 2016 | 2.970 | 3.150 | 2.900 | 2.900 | 119,629 | -0.02(-0.69%) |
Oct 11, 2016 | 3.030 | 3.090 | 2.910 | 2.920 | 132,454 | -0.10(-3.31%) |
Oct 10, 2016 | 2.930 | 3.110 | 2.810 | 3.020 | 127,848 | +0.06(+2.03%) |
Oct 07, 2016 | 2.820 | 3.130 | 2.720 | 2.960 | 127,052 | +0.06(+2.07%) |
Oct 06, 2016 | 2.840 | 2.907 | 2.735 | 2.900 | 58,423 | +0.01(+0.35%) |
Oct 05, 2016 | 2.966 | 2.966 | 2.810 | 2.890 | 10,864 | -0.00(-0.14%) |
Oct 04, 2016 | 3.000 | 3.000 | 2.800 | 2.894 | 12,182 | -0.11(-3.69%) |
Oct 03, 2016 | 3.100 | 3.115 | 2.940 | 3.005 | 38,882 | -0.10(-3.38%) |
Sep 30, 2016 | 3.200 | 3.200 | 3.030 | 3.110 | 27,362 | -0.06(-1.85%) |
Sep 29, 2016 | 3.560 | 3.560 | 3.000 | 3.169 | 88,571 | -0.38(-10.74%) |
Sep 28, 2016 | 3.210 | 3.930 | 3.170 | 3.550 | 1,024,948 | +0.57(+19.29%) |
Sep 27, 2016 | 2.810 | 3.083 | 2.810 | 2.976 | 61,346 | +0.18(+6.29%) |
Sep 26, 2016 | 2.750 | 2.880 | 2.750 | 2.800 | 49,390 | +0.08(+2.94%) |
Sep 23, 2016 | 2.740 | 2.800 | 2.700 | 2.720 | 11,554 | -0.09(-3.20%) |
Sep 22, 2016 | 2.723 | 2.866 | 2.723 | 2.810 | 25,747 | +0.15(+5.64%) |
Sep 21, 2016 | 2.700 | 2.790 | 2.650 | 2.660 | 19,476 | -0.08(-2.92%) |
Sep 20, 2016 | 2.750 | 2.830 | 2.650 | 2.740 | 43,261 | +0.02(+0.74%) |
Sep 19, 2016 | 2.570 | 2.930 | 2.560 | 2.720 | 258,438 | +0.06(+2.26%) |
Sep 16, 2016 | 2.670 | 2.700 | 2.530 | 2.660 | 49,739 | +0.03(+1.03%) |
Sep 15, 2016 | 2.580 | 2.730 | 2.520 | 2.633 | 74,343 | -0.02(-0.64%) |
Sep 14, 2016 | 2.470 | 2.760 | 2.470 | 2.650 | 15,665 | -0.01(-0.26%) |
Sep 13, 2016 | 2.570 | 2.732 | 2.540 | 2.657 | 20,870 | +0.08(+2.98%) |
Sep 12, 2016 | 2.670 | 2.670 | 2.420 | 2.580 | 23,340 | +0.02(+0.58%) |
Sep 09, 2016 | 2.820 | 2.830 | 2.540 | 2.565 | 32,257 | -0.18(-6.39%) |
Sep 08, 2016 | 2.820 | 2.850 | 2.610 | 2.740 | 135,880 | -0.03(-1.08%) |
Sep 07, 2016 | 2.780 | 2.835 | 2.720 | 2.770 | 20,445 | +0.02(+0.91%) |
Sep 06, 2016 | 2.700 | 2.850 | 2.690 | 2.745 | 19,056 | +0.02(+0.55%) |
Sep 02, 2016 | 2.760 | 2.730 | 2.730 | 2.730 | 107,700 | -0.09(-3.19%) |
Sep 01, 2016 | 2.920 | 2.930 | 2.750 | 2.820 | 14,132 | +0.00(+0.18%) |
Aug 31, 2016 | 2.981 | 3.000 | 2.810 | 2.815 | 25,808 | -0.12(-3.92%) |
Aug 30, 2016 | 3.190 | 3.260 | 2.820 | 2.930 | 36,656 | -0.21(-6.69%) |
Aug 29, 2016 | 2.720 | 3.280 | 2.720 | 3.140 | 248,062 | +0.43(+15.87%) |
Aug 26, 2016 | 2.820 | 2.820 | 2.710 | 2.710 | 19,207 | -0.05(-1.81%) |
Aug 25, 2016 | 2.880 | 2.880 | 2.760 | 2.760 | 4,526 | +0.00(+0.00%) |
Aug 24, 2016 | 2.890 | 3.000 | 2.710 | 2.760 | 25,834 | -0.18(-6.12%) |
Aug 23, 2016 | 2.880 | 3.044 | 2.840 | 2.940 | 13,791 | +0.07(+2.44%) |
Aug 22, 2016 | 3.260 | 3.260 | 2.800 | 2.870 | 33,286 | -0.25(-8.01%) |
Aug 19, 2016 | 3.470 | 3.470 | 2.990 | 3.120 | 27,237 | -0.18(-5.45%) |
Aug 18, 2016 | 3.200 | 3.468 | 3.200 | 3.300 | 27,381 | +0.13(+4.10%) |
Aug 17, 2016 | 3.373 | 3.700 | 3.170 | 3.170 | 142,274 | -0.33(-9.43%) |
Aug 16, 2016 | 3.630 | 3.700 | 3.340 | 3.500 | 41,739 | -0.10(-2.78%) |
Aug 15, 2016 | 3.760 | 3.800 | 3.560 | 3.600 | 33,144 | -0.12(-3.23%) |
Aug 12, 2016 | 3.670 | 3.790 | 3.630 | 3.720 | 17,263 | +0.09(+2.48%) |
Aug 11, 2016 | 3.590 | 3.640 | 3.550 | 3.630 | 20,248 | +0.02(+0.55%) |
Aug 10, 2016 | 3.770 | 3.778 | 3.600 | 3.610 | 15,038 | -0.14(-3.73%) |
Aug 09, 2016 | 3.830 | 3.860 | 3.710 | 3.750 | 9,861 | -0.07(-1.83%) |
Aug 08, 2016 | 3.830 | 3.860 | 3.540 | 3.820 | 24,882 | -0.05(-1.29%) |
Aug 05, 2016 | 3.930 | 4.080 | 3.870 | 3.870 | 27,768 | -0.11(-2.76%) |
Aug 04, 2016 | 3.860 | 4.000 | 3.760 | 3.980 | 52,491 | +0.09(+2.31%) |
Aug 03, 2016 | 3.710 | 4.000 | 3.520 | 3.890 | 80,414 | +0.15(+4.01%) |
Aug 02, 2016 | 3.930 | 3.980 | 3.630 | 3.740 | 112,312 | -0.22(-5.56%) |
Aug 01, 2016 | 4.030 | 4.050 | 3.880 | 3.960 | 111,082 | -0.04(-1.00%) |
Jul 29, 2016 | 4.000 | 4.078 | 3.750 | 4.000 | 124,647 | -0.17(-4.08%) |
Jul 28, 2016 | 4.060 | 4.250 | 3.810 | 4.170 | 364,731 | -0.09(-2.11%) |
Jul 27, 2016 | 4.880 | 5.160 | 3.960 | 4.260 | 743,861 | -0.74(-14.80%) |
Jul 26, 2016 | 4.710 | 5.490 | 4.370 | 5.000 | 3,605,852 | -0.30(-5.66%) |
Jul 25, 2016 | 3.220 | 6.070 | 3.220 | 5.300 | 17,671,888 | +2.28(+75.50%) |
Jul 22, 2016 | 2.790 | 3.920 | 2.780 | 3.020 | 655,700 | +0.31(+11.44%) |
Jul 21, 2016 | 3.070 | 3.119 | 2.710 | 2.710 | 43,942 | -0.43(-13.69%) |
Jul 20, 2016 | 3.083 | 3.300 | 2.670 | 3.140 | 190,631 | +0.20(+6.80%) |
Jul 19, 2016 | 2.970 | 3.196 | 2.780 | 2.940 | 24,526 | +0.08(+2.80%) |
Jul 18, 2016 | 2.750 | 3.470 | 2.690 | 2.860 | 312,763 | +0.11(+4.00%) |
Jul 15, 2016 | 2.800 | 3.068 | 2.700 | 2.750 | 108,256 | -0.03(-1.06%) |
Jul 14, 2016 | 2.390 | 3.120 | 2.380 | 2.780 | 166,055 | +0.49(+21.38%) |
Jul 13, 2016 | 2.319 | 2.420 | 2.250 | 2.290 | 35,414 | +0.02(+0.88%) |
Jul 12, 2016 | 2.270 | 2.730 | 2.160 | 2.270 | 179,600 | -0.01(-0.52%) |
Jul 11, 2016 | 2.270 | 2.400 | 2.238 | 2.282 | 10,613 | +0.02(+0.97%) |
Jul 08, 2016 | 2.200 | 2.260 | 2.270 | 2.260 | 2,175 | -0.01(-0.44%) |
Jul 07, 2016 | 2.190 | 2.300 | 2.150 | 2.270 | 22,595 | +0.08(+3.65%) |
Jul 05, 2016 | 2.240 | 2.240 | 2.090 | 2.190 | 30,968 | -0.01(-0.45%) |
Jul 01, 2016 | 2.060 | 2.200 | 2.200 | 2.200 | 36,600 | +0.11(+5.26%) |
Jun 30, 2016 | 2.200 | 2.550 | 2.080 | 2.090 | 150,915 | -0.10(-4.57%) |
Jun 29, 2016 | 2.750 | 3.500 | 2.010 | 2.190 | 193,459 | -0.65(-22.93%) |