Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.990 | 2.020 | 1.920 | 1.930 | 4,608,942 | -0.07(-3.50%) |
Feb 27, 2017 | 1.970 | 2.020 | 1.940 | 2.000 | 6,455,485 | +0.03(+1.52%) |
Feb 24, 2017 | 1.980 | 2.030 | 1.960 | 1.970 | 7,902,328 | -0.03(-1.50%) |
Feb 23, 2017 | 2.070 | 2.080 | 1.990 | 2.000 | 7,404,751 | -0.07(-3.38%) |
Feb 22, 2017 | 2.030 | 2.110 | 2.020 | 2.070 | 4,706,837 | +0.01(+0.49%) |
Feb 21, 2017 | 2.050 | 2.110 | 2.032 | 2.060 | 2,334,069 | +0.00(+0.00%) |
Feb 17, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.03(-1.44%) | |
Feb 16, 2017 | 2.110 | 2.130 | 2.060 | 2.090 | 2,657,882 | -0.03(-1.42%) |
Feb 15, 2017 | 2.100 | 2.150 | 2.090 | 2.120 | 2,150,628 | +0.00(+0.00%) |
Feb 14, 2017 | 2.090 | 2.130 | 2.060 | 2.120 | 2,930,653 | +0.01(+0.47%) |
Feb 13, 2017 | 2.140 | 2.170 | 2.060 | 2.110 | 6,891,223 | -0.02(-0.94%) |
Feb 10, 2017 | 2.170 | 2.190 | 2.110 | 2.130 | 5,021,399 | -0.05(-2.29%) |
Feb 09, 2017 | 2.250 | 2.260 | 2.060 | 2.180 | 8,532,146 | -0.31(-12.45%) |
Feb 08, 2017 | 2.560 | 2.565 | 2.460 | 2.490 | 5,921,989 | -0.06(-2.35%) |
Feb 07, 2017 | 2.480 | 2.580 | 2.450 | 2.550 | 3,545,949 | +0.07(+2.82%) |
Feb 06, 2017 | 2.550 | 2.550 | 2.420 | 2.480 | 4,620,378 | +0.05(+2.06%) |
Feb 03, 2017 | 2.500 | 2.530 | 2.420 | 2.430 | 3,959,549 | -0.06(-2.41%) |
Feb 02, 2017 | 2.420 | 2.540 | 2.380 | 2.490 | 9,284,036 | +0.05(+2.05%) |
Feb 01, 2017 | 2.300 | 2.450 | 2.300 | 2.440 | 6,629,393 | +0.14(+6.09%) |
Jan 31, 2017 | 2.250 | 2.310 | 2.225 | 2.300 | 2,783,755 | +0.04(+1.77%) |
Jan 30, 2017 | 2.270 | 2.290 | 2.200 | 2.260 | 4,403,915 | -0.02(-0.88%) |
Jan 27, 2017 | 2.300 | 2.315 | 2.230 | 2.280 | 3,109,754 | -0.02(-0.87%) |
Jan 26, 2017 | 2.310 | 2.340 | 2.269 | 2.300 | 1,577,842 | -0.02(-0.86%) |
Jan 25, 2017 | 2.340 | 2.360 | 2.310 | 2.320 | 2,117,881 | -0.02(-0.85%) |
Jan 24, 2017 | 2.300 | 2.350 | 2.250 | 2.340 | 2,621,802 | +0.05(+2.18%) |
Jan 23, 2017 | 2.290 | 2.380 | 2.270 | 2.290 | 5,582,343 | +0.00(+0.00%) |
Jan 20, 2017 | 2.260 | 2.300 | 2.260 | 2.290 | 2,822,117 | +0.03(+1.33%) |
Jan 19, 2017 | 2.230 | 2.310 | 2.220 | 2.260 | 3,283,295 | +0.02(+0.89%) |
Jan 18, 2017 | 2.210 | 2.260 | 2.180 | 2.240 | 4,016,342 | +0.01(+0.45%) |
Jan 17, 2017 | 2.140 | 2.250 | 2.100 | 2.230 | 3,503,088 | +0.08(+3.72%) |
Jan 13, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.03(+1.42%) | |
Jan 12, 2017 | 2.170 | 2.180 | 2.070 | 2.120 | 3,539,844 | -0.05(-2.30%) |
Jan 11, 2017 | 2.250 | 2.260 | 2.160 | 2.170 | 2,625,559 | -0.07(-3.13%) |
Jan 10, 2017 | 2.190 | 2.270 | 2.170 | 2.240 | 3,150,232 | +0.06(+2.75%) |
Jan 09, 2017 | 2.180 | 2.260 | 2.140 | 2.180 | 3,341,731 | +0.00(+0.00%) |
Jan 06, 2017 | 2.110 | 2.220 | 2.065 | 2.180 | 3,453,111 | +0.08(+3.81%) |
Jan 05, 2017 | 2.080 | 2.130 | 2.030 | 2.100 | 1,874,552 | +0.04(+1.94%) |
Jan 04, 2017 | 2.020 | 2.060 | 1.960 | 2.060 | 2,516,274 | +0.06(+3.00%) |
Jan 03, 2017 | 1.920 | 2.010 | 1.920 | 2.000 | 2,074,376 | +0.06(+3.09%) |
Dec 30, 2016 | 1.940 | 1.940 | 1.940 | 0 | -0.03(-1.52%) | |
Dec 29, 2016 | 1.960 | 1.990 | 1.900 | 1.970 | 962,926 | +0.01(+0.51%) |
Dec 28, 2016 | 2.020 | 2.020 | 1.940 | 1.960 | 1,297,027 | -0.02(-1.01%) |
Dec 27, 2016 | 2.060 | 2.065 | 1.970 | 1.980 | 1,905,941 | -0.05(-2.46%) |
Dec 23, 2016 | 2.030 | 2.030 | 2.030 | 0 | -0.07(-3.33%) | |
Dec 22, 2016 | 2.150 | 2.160 | 2.094 | 2.100 | 2,548,164 | -0.04(-1.87%) |
Dec 21, 2016 | 2.220 | 2.221 | 2.140 | 2.140 | 1,462,799 | -0.10(-4.46%) |
Dec 20, 2016 | 2.140 | 2.240 | 2.140 | 2.240 | 2,338,082 | +0.10(+4.67%) |
Dec 19, 2016 | 2.160 | 2.200 | 2.130 | 2.140 | 1,061,649 | -0.03(-1.38%) |
Dec 16, 2016 | 2.090 | 2.200 | 2.080 | 2.170 | 2,175,971 | +0.08(+3.83%) |
Dec 15, 2016 | 2.100 | 2.140 | 2.060 | 2.090 | 2,027,220 | -0.03(-1.42%) |
Dec 14, 2016 | 2.160 | 2.170 | 2.110 | 2.120 | 2,173,912 | -0.04(-1.85%) |
Dec 13, 2016 | 2.150 | 2.210 | 2.120 | 2.160 | 2,228,106 | -0.03(-1.37%) |
Dec 12, 2016 | 2.320 | 2.330 | 2.080 | 2.190 | 8,215,368 | -0.15(-6.41%) |
Dec 09, 2016 | 2.320 | 2.390 | 2.300 | 2.340 | 1,464,185 | +0.04(+1.74%) |
Dec 08, 2016 | 2.450 | 2.450 | 2.250 | 2.300 | 5,232,851 | -0.04(-1.71%) |
Dec 07, 2016 | 2.230 | 2.395 | 2.223 | 2.340 | 5,165,298 | +0.10(+4.46%) |
Dec 06, 2016 | 2.170 | 2.250 | 2.150 | 2.240 | 1,184,322 | +0.06(+2.75%) |
Dec 05, 2016 | 2.110 | 2.190 | 2.100 | 2.180 | 2,422,488 | +0.06(+2.83%) |
Dec 02, 2016 | 2.150 | 2.180 | 2.100 | 2.120 | 2,237,302 | -0.04(-1.85%) |