Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.620 | 2.740 | 2.590 | 2.700 | 589,220 | +0.13(+5.06%) |
Feb 27, 2017 | 2.930 | 3.000 | 2.510 | 2.570 | 821,021 | -0.36(-12.29%) |
Feb 24, 2017 | 3.020 | 3.020 | 2.930 | 2.930 | 209,536 | -0.06(-2.01%) |
Feb 23, 2017 | 3.000 | 3.010 | 2.980 | 2.990 | 948,944 | -0.01(-0.33%) |
Feb 22, 2017 | 2.980 | 3.000 | 2.950 | 3.000 | 408,160 | +0.01(+0.33%) |
Feb 21, 2017 | 2.950 | 3.010 | 2.820 | 2.990 | 248,976 | +0.03(+1.01%) |
Feb 17, 2017 | 2.960 | 2.960 | 2.960 | 0 | -0.03(-1.00%) | |
Feb 16, 2017 | 3.020 | 3.030 | 2.970 | 2.990 | 713,952 | -0.01(-0.33%) |
Feb 15, 2017 | 2.960 | 3.030 | 2.960 | 3.000 | 409,504 | +0.01(+0.33%) |
Feb 14, 2017 | 3.030 | 3.040 | 2.930 | 2.990 | 463,902 | -0.01(-0.33%) |
Feb 13, 2017 | 2.960 | 3.040 | 2.960 | 3.000 | 264,649 | +0.01(+0.33%) |
Feb 10, 2017 | 2.910 | 3.040 | 2.910 | 2.990 | 788,091 | +0.04(+1.36%) |
Feb 09, 2017 | 3.270 | 3.280 | 2.950 | 2.950 | 965,505 | -0.34(-10.33%) |
Feb 08, 2017 | 3.230 | 3.400 | 3.200 | 3.290 | 724,358 | +0.03(+0.92%) |
Feb 07, 2017 | 3.100 | 3.400 | 3.100 | 3.260 | 638,174 | +0.06(+1.87%) |
Feb 06, 2017 | 2.850 | 3.260 | 2.850 | 3.200 | 942,834 | +0.38(+13.48%) |
Feb 03, 2017 | 2.780 | 2.820 | 2.770 | 2.820 | 228,234 | +0.04(+1.44%) |
Feb 02, 2017 | 2.760 | 2.790 | 2.720 | 2.780 | 222,296 | +0.05(+1.83%) |
Feb 01, 2017 | 2.610 | 2.730 | 2.610 | 2.730 | 211,961 | +0.11(+4.20%) |
Jan 31, 2017 | 2.750 | 2.760 | 2.600 | 2.620 | 342,652 | -0.10(-3.68%) |
Jan 30, 2017 | 2.560 | 2.750 | 2.550 | 2.720 | 449,460 | +0.16(+6.25%) |
Jan 27, 2017 | 2.490 | 2.570 | 2.490 | 2.560 | 230,382 | +0.05(+1.99%) |
Jan 26, 2017 | 2.550 | 2.580 | 2.485 | 2.510 | 297,780 | -0.10(-3.83%) |
Jan 25, 2017 | 2.550 | 2.610 | 2.540 | 2.610 | 164,112 | +0.02(+0.77%) |
Jan 24, 2017 | 2.580 | 2.650 | 2.530 | 2.590 | 301,107 | +0.00(+0.00%) |
Jan 23, 2017 | 2.600 | 2.640 | 2.550 | 2.590 | 215,652 | -0.02(-0.77%) |
Jan 20, 2017 | 2.540 | 2.660 | 2.520 | 2.610 | 294,098 | +0.07(+2.76%) |
Jan 19, 2017 | 2.480 | 2.585 | 2.460 | 2.540 | 255,944 | +0.03(+1.20%) |
Jan 18, 2017 | 2.540 | 2.600 | 2.490 | 2.510 | 325,785 | -0.04(-1.57%) |
Jan 17, 2017 | 2.560 | 2.590 | 2.500 | 2.550 | 258,895 | +0.05(+2.00%) |
Jan 16, 2017 | 2.520 | 2.520 | 2.480 | 2.500 | 30,611 | -0.02(-0.79%) |
Jan 13, 2017 | 2.480 | 2.540 | 2.440 | 2.520 | 186,979 | +0.04(+1.61%) |
Jan 12, 2017 | 2.620 | 2.620 | 2.470 | 2.480 | 295,599 | -0.07(-2.75%) |
Jan 11, 2017 | 2.500 | 2.590 | 2.430 | 2.550 | 592,374 | +0.03(+1.19%) |
Jan 10, 2017 | 2.490 | 2.590 | 2.440 | 2.520 | 560,269 | +0.04(+1.61%) |
Jan 09, 2017 | 2.360 | 2.700 | 2.350 | 2.480 | 1,499,125 | +0.16(+6.90%) |
Jan 06, 2017 | 2.350 | 2.400 | 2.200 | 2.320 | 856,288 | -0.10(-4.13%) |
Jan 05, 2017 | 2.280 | 2.450 | 2.280 | 2.420 | 684,574 | +0.19(+8.52%) |
Jan 04, 2017 | 2.150 | 2.260 | 2.110 | 2.230 | 713,250 | +0.10(+4.69%) |
Jan 03, 2017 | 2.010 | 2.160 | 1.990 | 2.130 | 766,019 | +0.15(+7.58%) |
Dec 30, 2016 | 1.980 | 1.980 | 1.980 | 0 | -0.18(-8.33%) | |
Dec 29, 2016 | 2.040 | 2.190 | 2.030 | 2.160 | 858,920 | +0.14(+6.93%) |
Dec 28, 2016 | 1.940 | 2.050 | 1.930 | 2.020 | 817,370 | +0.12(+6.32%) |
Dec 23, 2016 | 1.900 | 1.900 | 1.900 | 0 | -0.03(-1.55%) | |
Dec 22, 2016 | 1.940 | 1.980 | 1.900 | 1.930 | 465,099 | -0.01(-0.52%) |
Dec 21, 2016 | 1.950 | 1.980 | 1.910 | 1.940 | 379,982 | -0.01(-0.51%) |
Dec 20, 2016 | 1.850 | 1.960 | 1.840 | 1.950 | 746,643 | +0.03(+1.56%) |
Dec 19, 2016 | 2.020 | 2.050 | 1.890 | 1.920 | 1,257,755 | -0.06(-3.03%) |
Dec 16, 2016 | 2.270 | 2.320 | 1.980 | 1.980 | 9,001,451 | -0.25(-11.21%) |
Dec 15, 2016 | 2.230 | 2.310 | 2.180 | 2.230 | 771,376 | -0.03(-1.33%) |
Dec 14, 2016 | 2.570 | 2.630 | 2.260 | 2.260 | 1,194,323 | -0.29(-11.37%) |
Dec 13, 2016 | 2.690 | 2.730 | 2.520 | 2.550 | 672,295 | -0.14(-5.20%) |
Dec 12, 2016 | 2.880 | 2.940 | 2.680 | 2.690 | 811,769 | -0.19(-6.60%) |
Dec 09, 2016 | 2.930 | 3.020 | 2.800 | 2.880 | 422,490 | -0.08(-2.70%) |
Dec 08, 2016 | 2.950 | 2.980 | 2.910 | 2.960 | 181,563 | +0.00(+0.00%) |
Dec 07, 2016 | 2.880 | 2.970 | 2.870 | 2.960 | 218,473 | +0.12(+4.23%) |
Dec 06, 2016 | 2.810 | 2.930 | 2.810 | 2.840 | 415,122 | +0.04(+1.43%) |
Dec 05, 2016 | 2.850 | 2.850 | 2.700 | 2.800 | 492,967 | -0.03(-1.06%) |
Dec 02, 2016 | 2.850 | 2.910 | 2.810 | 2.830 | 271,977 | -0.02(-0.70%) |