Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.150 | 2.310 | 2.130 | 2.300 | 2,120,075 | +0.01(+0.44%) |
Mar 30, 2017 | 2.340 | 2.400 | 2.260 | 2.290 | 1,714,683 | +0.05(+2.23%) |
Mar 29, 2017 | 2.170 | 2.250 | 2.150 | 2.240 | 871,823 | +0.04(+1.82%) |
Mar 28, 2017 | 2.220 | 2.220 | 2.150 | 2.200 | 1,141,707 | -0.03(-1.35%) |
Mar 27, 2017 | 2.250 | 2.250 | 2.180 | 2.230 | 569,405 | +0.00(+0.00%) |
Mar 24, 2017 | 2.250 | 2.290 | 2.190 | 2.230 | 1,073,755 | +0.06(+2.76%) |
Mar 23, 2017 | 2.210 | 2.230 | 2.140 | 2.170 | 640,289 | -0.04(-1.81%) |
Mar 22, 2017 | 2.330 | 2.330 | 2.190 | 2.210 | 1,819,326 | -0.15(-6.36%) |
Mar 21, 2017 | 2.380 | 2.430 | 2.360 | 2.360 | 726,552 | -0.04(-1.67%) |
Mar 20, 2017 | 2.400 | 2.410 | 2.360 | 2.400 | 750,118 | -0.01(-0.41%) |
Mar 17, 2017 | 2.430 | 2.440 | 2.380 | 2.410 | 2,102,250 | -0.02(-0.82%) |
Mar 16, 2017 | 2.400 | 2.440 | 2.390 | 2.430 | 1,110,093 | +0.04(+1.67%) |
Mar 15, 2017 | 2.400 | 2.420 | 2.385 | 2.390 | 599,845 | +0.00(+0.00%) |
Mar 14, 2017 | 2.420 | 2.450 | 2.380 | 2.390 | 958,146 | -0.02(-0.83%) |
Mar 13, 2017 | 2.320 | 2.420 | 2.310 | 2.410 | 822,190 | +0.06(+2.55%) |
Mar 10, 2017 | 2.280 | 2.350 | 2.250 | 2.350 | 460,179 | +0.08(+3.52%) |
Mar 09, 2017 | 2.250 | 2.300 | 2.230 | 2.270 | 464,272 | -0.02(-0.87%) |
Mar 08, 2017 | 2.290 | 2.320 | 2.200 | 2.290 | 830,686 | +0.00(+0.00%) |
Mar 07, 2017 | 2.360 | 2.390 | 2.280 | 2.290 | 923,389 | -0.10(-4.18%) |
Mar 06, 2017 | 2.430 | 2.440 | 2.350 | 2.390 | 587,805 | -0.04(-1.65%) |
Mar 03, 2017 | 2.440 | 2.500 | 2.390 | 2.430 | 1,406,786 | +0.05(+2.10%) |
Mar 02, 2017 | 2.440 | 2.460 | 2.330 | 2.380 | 1,254,980 | -0.05(-2.06%) |
Mar 01, 2017 | 2.400 | 2.450 | 2.380 | 2.430 | 934,534 | +0.08(+3.40%) |
Feb 28, 2017 | 2.300 | 2.430 | 2.290 | 2.350 | 2,015,439 | +0.05(+2.17%) |
Feb 27, 2017 | 2.280 | 2.320 | 2.250 | 2.300 | 1,815,644 | +0.05(+2.22%) |
Feb 24, 2017 | 2.380 | 2.400 | 2.210 | 2.250 | 2,145,650 | -0.13(-5.46%) |
Feb 23, 2017 | 2.510 | 2.520 | 2.370 | 2.380 | 1,708,259 | -0.09(-3.64%) |
Feb 22, 2017 | 2.580 | 2.580 | 2.470 | 2.470 | 1,676,253 | -0.03(-1.20%) |
Feb 21, 2017 | 2.460 | 2.580 | 2.420 | 2.500 | 2,514,657 | +0.06(+2.46%) |
Feb 17, 2017 | 2.440 | 2.440 | 2.440 | 0 | +0.07(+2.95%) | |
Feb 16, 2017 | 2.590 | 2.640 | 2.290 | 2.370 | 4,084,981 | -0.19(-7.42%) |
Feb 15, 2017 | 2.360 | 2.560 | 2.360 | 2.560 | 3,313,495 | +0.20(+8.47%) |
Feb 14, 2017 | 2.310 | 2.360 | 2.310 | 2.360 | 1,391,280 | +0.07(+3.06%) |
Feb 13, 2017 | 2.210 | 2.300 | 2.210 | 2.290 | 1,505,932 | +0.08(+3.62%) |
Feb 10, 2017 | 2.180 | 2.240 | 2.180 | 2.210 | 1,104,325 | +0.03(+1.38%) |
Feb 09, 2017 | 2.180 | 2.200 | 2.180 | 2.180 | 544,317 | +0.01(+0.46%) |
Feb 08, 2017 | 2.180 | 2.210 | 2.170 | 2.170 | 832,666 | +0.00(+0.00%) |
Feb 07, 2017 | 2.170 | 2.250 | 2.140 | 2.170 | 1,840,826 | +0.03(+1.40%) |
Feb 06, 2017 | 2.140 | 2.190 | 2.140 | 2.140 | 1,795,365 | +0.04(+1.90%) |
Feb 03, 2017 | 2.050 | 2.120 | 2.050 | 2.100 | 922,524 | +0.04(+1.94%) |
Feb 02, 2017 | 2.030 | 2.090 | 2.030 | 2.060 | 1,020,239 | -0.02(-0.96%) |
Feb 01, 2017 | 2.120 | 2.130 | 2.020 | 2.080 | 1,582,169 | -0.04(-1.89%) |
Jan 31, 2017 | 2.110 | 2.130 | 2.100 | 2.120 | 653,224 | +0.00(+0.00%) |
Jan 30, 2017 | 2.130 | 2.130 | 2.110 | 2.120 | 454,721 | -0.02(-0.93%) |
Jan 27, 2017 | 2.130 | 2.140 | 2.090 | 2.140 | 1,156,305 | +0.01(+0.47%) |
Jan 26, 2017 | 2.140 | 2.150 | 2.120 | 2.130 | 440,085 | -0.01(-0.47%) |
Jan 25, 2017 | 2.150 | 2.150 | 2.110 | 2.140 | 744,335 | +0.00(+0.00%) |
Jan 24, 2017 | 2.180 | 2.200 | 2.110 | 2.140 | 1,464,158 | -0.01(-0.47%) |
Jan 23, 2017 | 2.180 | 2.200 | 2.150 | 2.150 | 638,820 | -0.02(-0.92%) |
Jan 20, 2017 | 2.180 | 2.210 | 2.160 | 2.170 | 836,204 | +0.00(+0.00%) |
Jan 19, 2017 | 2.240 | 2.240 | 2.170 | 2.170 | 946,338 | -0.04(-1.81%) |
Jan 18, 2017 | 2.210 | 2.290 | 2.200 | 2.210 | 2,449,794 | +0.04(+1.84%) |
Jan 17, 2017 | 2.160 | 2.240 | 2.160 | 2.170 | 983,366 | +0.01(+0.46%) |
Jan 16, 2017 | 2.180 | 2.180 | 2.150 | 2.160 | 379,243 | -0.01(-0.46%) |
Jan 13, 2017 | 2.130 | 2.170 | 2.130 | 2.170 | 825,049 | +0.03(+1.40%) |
Jan 12, 2017 | 2.180 | 2.190 | 2.120 | 2.140 | 1,597,404 | -0.06(-2.73%) |
Jan 11, 2017 | 2.310 | 2.320 | 2.160 | 2.200 | 2,516,335 | -0.11(-4.76%) |
Jan 10, 2017 | 2.200 | 2.350 | 2.200 | 2.310 | 3,656,755 | +0.11(+5.00%) |
Jan 09, 2017 | 2.160 | 2.200 | 2.140 | 2.200 | 1,741,492 | +0.05(+2.33%) |
Jan 06, 2017 | 2.140 | 2.150 | 2.090 | 2.150 | 1,274,226 | -0.01(-0.46%) |
Jan 05, 2017 | 2.200 | 2.200 | 2.080 | 2.160 | 3,757,636 | -0.03(-1.37%) |
Jan 04, 2017 | 2.330 | 2.330 | 2.060 | 2.190 | 5,069,651 | -0.14(-6.01%) |