Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.182 | 2.196 | 2.182 | 2.196 | 1,659 | +0.02(+0.72%) |
Mar 30, 2017 | 2.180 | 2.180 | 2.180 | 2.180 | 958 | -0.00(-0.12%) |
Mar 29, 2017 | 2.183 | 2.183 | 2.183 | 2.183 | 100 | -0.02(-0.75%) |
Mar 28, 2017 | 2.254 | 2.254 | 2.172 | 2.199 | 5,481 | -0.12(-5.21%) |
Mar 27, 2017 | 2.305 | 2.320 | 2.282 | 2.320 | 7,600 | +0.13(+6.15%) |
Mar 24, 2017 | 2.195 | 2.195 | 2.176 | 2.186 | 10,542 | +0.07(+3.24%) |
Mar 23, 2017 | 2.144 | 2.174 | 2.117 | 2.117 | 11,650 | -0.02(-1.03%) |
Mar 22, 2017 | 2.100 | 2.142 | 2.100 | 2.139 | 30,189 | +0.04(+1.93%) |
Mar 21, 2017 | 2.071 | 2.099 | 2.071 | 2.099 | 371 | +0.03(+1.60%) |
Mar 20, 2017 | 2.060 | 2.070 | 2.060 | 2.066 | 11,340 | +0.06(+3.00%) |
Mar 17, 2017 | 2.033 | 2.033 | 1.992 | 2.005 | 1,138 | +0.08(+4.12%) |
Mar 16, 2017 | 2.002 | 2.002 | 1.926 | 1.926 | 14,500 | +0.11(+5.86%) |
Mar 15, 2017 | 1.819 | 1.819 | 1.819 | 1.819 | 400 | +0.09(+5.17%) |
Mar 14, 2017 | 1.732 | 1.732 | 1.730 | 1.730 | 4,974 | -0.03(-1.69%) |
Mar 13, 2017 | 1.831 | 1.831 | 1.691 | 1.760 | 29,495 | -0.15(-7.63%) |
Mar 10, 2017 | 1.904 | 1.905 | 1.904 | 1.905 | 2,622 | +0.13(+7.46%) |
Mar 09, 2017 | 1.853 | 1.853 | 1.750 | 1.773 | 4,864 | -0.04(-2.34%) |
Mar 08, 2017 | 1.930 | 1.930 | 1.677 | 1.815 | 12,518 | -0.11(-5.57%) |
Mar 07, 2017 | 2.022 | 2.023 | 1.783 | 1.922 | 16,605 | -0.15(-7.08%) |
Mar 06, 2017 | 2.099 | 2.107 | 2.042 | 2.069 | 14,052 | -0.05(-2.24%) |
Mar 03, 2017 | 2.093 | 2.130 | 2.093 | 2.116 | 1,234 | -0.01(-0.65%) |
Mar 02, 2017 | 2.233 | 2.233 | 2.094 | 2.130 | 13,410 | -0.15(-6.58%) |
Mar 01, 2017 | 2.300 | 2.330 | 2.253 | 2.280 | 18,476 | -0.06(-2.39%) |
Feb 28, 2017 | 2.313 | 2.337 | 2.310 | 2.336 | 3,111 | +0.18(+8.14%) |
Feb 27, 2017 | 2.160 | 2.160 | 2.160 | 2.160 | 450 | -0.04(-1.67%) |
Feb 24, 2017 | 2.300 | 2.300 | 2.197 | 2.197 | 26,489 | -0.14(-6.05%) |
Feb 22, 2017 | 2.338 | 2.338 | 2.338 | 100 | -0.09(-3.70%) | |
Feb 21, 2017 | 2.416 | 2.428 | 2.416 | 2.428 | 4,267 | +0.14(+5.95%) |
Feb 17, 2017 | 2.292 | 2.292 | 2.292 | 0 | -0.01(-0.63%) | |
Feb 16, 2017 | 2.239 | 2.310 | 2.200 | 2.306 | 17,800 | +0.06(+2.78%) |
Feb 15, 2017 | 2.267 | 2.287 | 2.176 | 2.244 | 32,465 | -0.06(-2.42%) |
Feb 14, 2017 | 2.450 | 2.450 | 2.280 | 2.300 | 9,459 | -0.10(-4.35%) |
Feb 13, 2017 | 2.450 | 2.450 | 2.404 | 2.404 | 3,976 | -0.00(-0.20%) |
Feb 09, 2017 | 2.409 | 2.409 | 2.409 | 0 | +0.07(+2.94%) | |
Feb 08, 2017 | 2.338 | 2.340 | 2.338 | 2.340 | 600 | -0.01(-0.37%) |
Feb 07, 2017 | 2.404 | 2.404 | 2.349 | 2.349 | 2,500 | -0.05(-2.14%) |
Feb 06, 2017 | 2.449 | 2.449 | 2.400 | 2.400 | 3,250 | -0.06(-2.28%) |
Feb 03, 2017 | 2.450 | 2.456 | 2.450 | 2.456 | 920 | +0.02(+0.79%) |
Feb 02, 2017 | 2.437 | 2.437 | 2.437 | 2.437 | 500 | -0.02(-0.74%) |
Feb 01, 2017 | 2.300 | 2.455 | 2.300 | 2.455 | 16,150 | +0.19(+8.24%) |
Jan 31, 2017 | 2.211 | 2.268 | 2.204 | 2.268 | 12,600 | +0.09(+4.04%) |
Jan 30, 2017 | 2.218 | 2.218 | 2.180 | 2.180 | 3,720 | -0.02(-0.76%) |
Jan 27, 2017 | 2.176 | 2.201 | 2.153 | 2.197 | 7,800 | +0.10(+4.60%) |
Jan 26, 2017 | 2.250 | 2.250 | 2.100 | 2.100 | 2,506 | -0.19(-8.30%) |
Jan 25, 2017 | 2.288 | 2.290 | 2.288 | 2.290 | 500 | +0.00(+0.01%) |
Jan 24, 2017 | 2.273 | 2.290 | 2.273 | 2.290 | 600 | -0.02(-0.90%) |
Jan 23, 2017 | 2.278 | 2.311 | 2.277 | 2.311 | 3,000 | +0.02(+1.01%) |
Jan 20, 2017 | 2.293 | 2.298 | 2.287 | 2.287 | 5,400 | +0.01(+0.56%) |
Jan 18, 2017 | 2.275 | 2.275 | 2.275 | 0 | -0.04(-1.78%) | |
Jan 17, 2017 | 2.072 | 2.316 | 2.072 | 2.316 | 5,700 | +0.37(+18.93%) |
Jan 13, 2017 | 1.947 | 1.947 | 1.947 | 0 | +0.08(+4.07%) | |
Jan 12, 2017 | 1.840 | 1.871 | 1.833 | 1.871 | 10,100 | +0.04(+2.01%) |
Jan 11, 2017 | 1.842 | 1.842 | 1.834 | 1.834 | 1,300 | +0.11(+6.15%) |
Jan 10, 2017 | 1.865 | 1.865 | 1.728 | 1.728 | 2,800 | -0.09(-4.86%) |
Jan 06, 2017 | 1.816 | 1.816 | 1.816 | 0 | +0.11(+6.36%) | |
Jan 04, 2017 | 1.708 | 1.708 | 1.708 | 0 | -0.01(-0.55%) |