Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.193 | 2.295 | 2.167 | 2.258 | 10,389,832 | +0.05(+2.37%) |
Mar 30, 2017 | 2.285 | 2.317 | 2.193 | 2.206 | 16,663,204 | -0.10(-4.53%) |
Mar 29, 2017 | 2.291 | 2.330 | 2.272 | 2.311 | 9,534,757 | +0.03(+1.15%) |
Mar 28, 2017 | 2.278 | 2.304 | 2.226 | 2.285 | 17,655,816 | +0.01(+0.29%) |
Mar 27, 2017 | 2.258 | 2.288 | 2.213 | 2.278 | 18,497,838 | -0.05(-1.97%) |
Mar 24, 2017 | 2.376 | 2.409 | 2.291 | 2.324 | 11,822,044 | -0.03(-1.39%) |
Mar 23, 2017 | 2.442 | 2.481 | 2.350 | 2.357 | 17,944,042 | -0.10(-4.00%) |
Mar 22, 2017 | 2.370 | 2.514 | 2.330 | 2.455 | 24,327,836 | +0.00(+0.00%) |
Mar 21, 2017 | 2.618 | 2.645 | 2.435 | 2.455 | 20,687,916 | -0.20(-7.64%) |
Mar 20, 2017 | 2.527 | 2.671 | 2.514 | 2.658 | 13,899,129 | +0.09(+3.31%) |
Mar 17, 2017 | 2.677 | 2.700 | 2.573 | 2.573 | 13,326,775 | -0.09(-3.20%) |
Mar 16, 2017 | 2.736 | 2.743 | 2.645 | 2.658 | 16,317,435 | -0.03(-1.22%) |
Mar 15, 2017 | 2.560 | 2.710 | 2.520 | 2.691 | 22,529,612 | +0.16(+6.48%) |
Mar 14, 2017 | 2.494 | 2.546 | 2.474 | 2.527 | 8,472,042 | -0.01(-0.26%) |
Mar 13, 2017 | 2.455 | 2.540 | 2.455 | 2.533 | 11,646,560 | +0.08(+3.20%) |
Mar 10, 2017 | 2.481 | 2.497 | 2.383 | 2.455 | 24,666,996 | +0.02(+0.81%) |
Mar 09, 2017 | 2.514 | 2.546 | 2.370 | 2.435 | 20,751,778 | -0.04(-1.59%) |
Mar 08, 2017 | 2.553 | 2.566 | 2.474 | 2.474 | 31,792,414 | -0.23(-8.47%) |
Mar 07, 2017 | 2.795 | 2.795 | 2.697 | 2.704 | 17,746,432 | +0.01(+0.24%) |
Mar 06, 2017 | 2.769 | 2.802 | 2.694 | 2.697 | 13,650,841 | -0.08(-2.83%) |
Mar 03, 2017 | 2.704 | 2.785 | 2.684 | 2.776 | 10,796,294 | +0.09(+3.16%) |
Mar 02, 2017 | 2.763 | 2.782 | 2.671 | 2.691 | 13,007,415 | -0.09(-3.07%) |
Mar 01, 2017 | 2.743 | 2.835 | 2.723 | 2.776 | 22,004,874 | +0.11(+4.18%) |
Feb 28, 2017 | 2.723 | 2.795 | 2.638 | 2.664 | 11,986,976 | -0.10(-3.55%) |
Feb 27, 2017 | 2.677 | 2.795 | 2.658 | 2.763 | 10,291,026 | +0.08(+2.93%) |
Feb 24, 2017 | 2.664 | 2.733 | 2.638 | 2.684 | 8,726,805 | -0.03(-0.97%) |
Feb 23, 2017 | 2.808 | 2.861 | 2.677 | 2.710 | 16,257,176 | -0.05(-1.90%) |
Feb 22, 2017 | 2.782 | 2.802 | 2.723 | 2.763 | 14,738,208 | -0.09(-3.21%) |
Feb 21, 2017 | 2.861 | 2.874 | 2.815 | 2.854 | 9,423,912 | +0.06(+2.11%) |
Feb 17, 2017 | 2.795 | 2.795 | 2.795 | 0 | -0.04(-1.39%) | |
Feb 16, 2017 | 2.867 | 2.874 | 2.756 | 2.835 | 17,615,060 | +0.03(+1.17%) |
Feb 15, 2017 | 2.802 | 2.861 | 2.776 | 2.802 | 15,864,916 | +0.03(+1.18%) |
Feb 14, 2017 | 2.776 | 2.782 | 2.691 | 2.769 | 6,668,724 | +0.01(+0.24%) |
Feb 13, 2017 | 2.749 | 2.802 | 2.743 | 2.763 | 13,667,134 | +0.07(+2.43%) |
Feb 10, 2017 | 2.638 | 2.697 | 2.632 | 2.697 | 12,283,805 | +0.09(+3.52%) |
Feb 09, 2017 | 2.573 | 2.618 | 2.533 | 2.605 | 19,614,960 | +0.03(+1.27%) |
Feb 08, 2017 | 2.507 | 2.573 | 2.474 | 2.573 | 13,358,564 | +0.03(+1.29%) |
Feb 07, 2017 | 2.632 | 2.642 | 2.527 | 2.540 | 10,562,926 | -0.05(-2.02%) |
Feb 06, 2017 | 2.645 | 2.651 | 2.573 | 2.592 | 6,633,626 | -0.05(-1.74%) |
Feb 03, 2017 | 2.625 | 2.645 | 2.553 | 2.638 | 25,237,080 | -0.01(-0.25%) |
Feb 02, 2017 | 2.612 | 2.671 | 2.605 | 2.645 | 8,591,444 | +0.05(+2.02%) |
Feb 01, 2017 | 2.553 | 2.592 | 2.517 | 2.592 | 8,716,091 | +0.09(+3.39%) |
Jan 31, 2017 | 2.533 | 2.579 | 2.474 | 2.507 | 7,202,359 | -0.01(-0.52%) |
Jan 30, 2017 | 2.546 | 2.573 | 2.494 | 2.520 | 8,316,522 | -0.07(-2.53%) |
Jan 27, 2017 | 2.586 | 2.605 | 2.507 | 2.586 | 6,392,692 | +0.02(+0.77%) |
Jan 26, 2017 | 2.546 | 2.579 | 2.520 | 2.566 | 8,401,104 | -0.02(-0.76%) |
Jan 25, 2017 | 2.586 | 2.599 | 2.481 | 2.586 | 11,335,202 | +0.01(+0.25%) |
Jan 24, 2017 | 2.651 | 2.691 | 2.533 | 2.579 | 17,136,654 | -0.05(-1.99%) |
Jan 23, 2017 | 2.566 | 2.638 | 2.527 | 2.632 | 9,730,182 | +0.12(+4.96%) |
Jan 20, 2017 | 2.468 | 2.527 | 2.435 | 2.507 | 11,152,947 | +0.03(+1.32%) |
Jan 19, 2017 | 2.501 | 2.520 | 2.442 | 2.474 | 15,882,981 | -0.05(-2.07%) |
Jan 18, 2017 | 2.638 | 2.723 | 2.474 | 2.527 | 23,327,334 | -0.11(-4.22%) |
Jan 17, 2017 | 2.618 | 2.677 | 2.576 | 2.638 | 10,819,888 | -0.01(-0.49%) |
Jan 13, 2017 | 2.651 | 2.651 | 2.651 | 0 | +0.03(+1.00%) | |
Jan 12, 2017 | 2.618 | 2.658 | 2.586 | 2.625 | 13,158,410 | +0.03(+1.26%) |
Jan 11, 2017 | 2.422 | 2.605 | 2.409 | 2.592 | 21,659,478 | +0.16(+6.45%) |
Jan 10, 2017 | 2.422 | 2.455 | 2.396 | 2.435 | 9,796,252 | +0.09(+3.62%) |
Jan 09, 2017 | 2.422 | 2.435 | 2.347 | 2.350 | 13,615,536 | +0.02(+0.84%) |
Jan 06, 2017 | 2.370 | 2.389 | 2.330 | 2.330 | 7,851,032 | -0.06(-2.47%) |
Jan 05, 2017 | 2.304 | 2.422 | 2.298 | 2.389 | 14,199,099 | +0.16(+7.04%) |
Jan 04, 2017 | 2.232 | 2.258 | 2.193 | 2.232 | 9,387,266 | +0.03(+1.19%) |