Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.100 | 3.200 | 3.050 | 3.060 | 229,029 | -0.12(-3.77%) |
Apr 27, 2017 | 3.170 | 3.210 | 3.040 | 3.180 | 517,321 | +0.02(+0.63%) |
Apr 26, 2017 | 3.270 | 3.270 | 3.110 | 3.160 | 378,447 | -0.11(-3.36%) |
Apr 25, 2017 | 3.210 | 3.370 | 3.190 | 3.270 | 542,891 | +0.07(+2.19%) |
Apr 24, 2017 | 3.150 | 3.228 | 3.110 | 3.200 | 348,156 | +0.11(+3.56%) |
Apr 21, 2017 | 3.250 | 3.250 | 3.050 | 3.090 | 275,376 | -0.14(-4.33%) |
Apr 20, 2017 | 3.140 | 3.250 | 3.140 | 3.230 | 248,643 | +0.08(+2.54%) |
Apr 19, 2017 | 3.050 | 3.230 | 3.020 | 3.150 | 302,829 | +0.09(+2.94%) |
Apr 18, 2017 | 3.100 | 3.160 | 2.952 | 3.060 | 237,491 | -0.03(-0.97%) |
Apr 17, 2017 | 3.080 | 3.150 | 2.910 | 3.090 | 602,211 | -0.07(-2.22%) |
Apr 13, 2017 | 3.230 | 3.390 | 3.140 | 3.160 | 671,959 | -0.16(-4.82%) |
Apr 12, 2017 | 3.220 | 3.390 | 3.100 | 3.320 | 837,035 | +0.10(+3.11%) |
Apr 11, 2017 | 3.050 | 3.330 | 2.910 | 3.220 | 1,432,009 | +0.18(+5.92%) |
Apr 10, 2017 | 2.900 | 3.680 | 2.750 | 3.040 | 4,137,370 | +0.17(+5.92%) |
Apr 07, 2017 | 2.450 | 2.870 | 2.360 | 2.870 | 1,709,086 | +0.41(+16.67%) |
Apr 06, 2017 | 2.130 | 2.500 | 2.130 | 2.460 | 843,371 | +0.31(+14.42%) |
Apr 05, 2017 | 2.110 | 2.220 | 2.110 | 2.150 | 204,272 | +0.01(+0.47%) |
Apr 04, 2017 | 2.200 | 2.260 | 2.120 | 2.140 | 137,338 | -0.04(-1.83%) |
Apr 03, 2017 | 2.300 | 2.300 | 2.100 | 2.180 | 525,692 | -0.12(-5.22%) |
Mar 31, 2017 | 2.120 | 2.300 | 2.102 | 2.300 | 989,444 | +0.27(+13.30%) |
Mar 30, 2017 | 2.160 | 2.160 | 2.020 | 2.030 | 559,209 | +0.05(+2.53%) |
Mar 29, 2017 | 2.010 | 2.030 | 1.960 | 1.980 | 320,745 | -0.05(-2.46%) |
Mar 28, 2017 | 2.330 | 2.450 | 1.950 | 2.030 | 1,252,351 | -0.30(-12.88%) |
Mar 27, 2017 | 2.280 | 2.330 | 2.200 | 2.330 | 556,632 | +0.13(+5.91%) |
Mar 24, 2017 | 2.140 | 2.350 | 2.130 | 2.200 | 917,393 | +0.07(+3.29%) |
Mar 23, 2017 | 2.010 | 2.190 | 2.000 | 2.130 | 493,933 | +0.08(+3.90%) |
Mar 22, 2017 | 1.990 | 2.090 | 1.961 | 2.050 | 150,267 | +0.04(+1.99%) |
Mar 21, 2017 | 2.110 | 2.150 | 1.960 | 2.010 | 497,355 | -0.10(-4.74%) |
Mar 20, 2017 | 2.080 | 2.110 | 2.000 | 2.110 | 311,477 | -0.01(-0.47%) |
Mar 17, 2017 | 2.190 | 2.200 | 1.900 | 2.120 | 979,363 | -0.01(-0.47%) |
Mar 16, 2017 | 1.900 | 2.140 | 1.862 | 2.130 | 1,290,929 | +0.26(+13.90%) |
Mar 15, 2017 | 1.900 | 1.900 | 1.850 | 1.870 | 224,193 | +0.00(+0.00%) |
Mar 14, 2017 | 1.870 | 1.955 | 1.780 | 1.870 | 697,680 | +0.06(+3.31%) |
Mar 13, 2017 | 1.920 | 1.934 | 1.720 | 1.810 | 555,741 | -0.13(-6.70%) |
Mar 10, 2017 | 1.850 | 2.050 | 1.840 | 1.940 | 2,296,578 | +0.12(+6.59%) |
Mar 09, 2017 | 1.740 | 1.840 | 1.710 | 1.820 | 213,320 | +0.08(+4.60%) |
Mar 08, 2017 | 1.650 | 1.852 | 1.650 | 1.740 | 397,839 | +0.04(+2.35%) |
Mar 07, 2017 | 1.770 | 1.820 | 1.680 | 1.700 | 215,444 | -0.05(-2.86%) |
Mar 06, 2017 | 1.930 | 1.950 | 1.681 | 1.750 | 1,081,031 | +0.05(+2.94%) |
Mar 03, 2017 | 1.670 | 1.750 | 1.600 | 1.700 | 299,354 | +0.02(+1.19%) |
Mar 02, 2017 | 1.860 | 1.860 | 1.660 | 1.680 | 324,586 | -0.18(-9.68%) |
Mar 01, 2017 | 1.890 | 1.900 | 1.820 | 1.860 | 316,114 | -0.04(-2.11%) |
Feb 28, 2017 | 1.880 | 1.900 | 1.755 | 1.900 | 253,799 | +0.04(+2.15%) |
Feb 27, 2017 | 1.900 | 1.900 | 1.750 | 1.860 | 372,850 | -0.04(-2.11%) |
Feb 24, 2017 | 1.800 | 1.900 | 1.720 | 1.900 | 366,238 | +0.12(+6.60%) |
Feb 23, 2017 | 1.710 | 1.890 | 1.570 | 1.782 | 514,408 | +0.07(+4.23%) |
Feb 22, 2017 | 1.840 | 2.210 | 1.630 | 1.710 | 2,256,714 | -0.23(-11.86%) |
Feb 21, 2017 | 1.540 | 1.940 | 1.470 | 1.940 | 1,852,019 | +0.47(+31.97%) |
Feb 17, 2017 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.550 | 1.630 | 1.440 | 1.470 | 659,510 | +0.00(+0.00%) |
Feb 15, 2017 | 1.660 | 1.780 | 1.400 | 1.470 | 1,319,579 | -0.33(-18.33%) |
Feb 14, 2017 | 1.280 | 1.850 | 1.270 | 1.800 | 2,749,663 | +0.52(+40.62%) |
Feb 13, 2017 | 1.350 | 1.360 | 1.270 | 1.280 | 575,524 | +0.00(+0.00%) |
Feb 10, 2017 | 1.350 | 1.359 | 1.270 | 1.280 | 544,656 | +0.03(+2.40%) |
Feb 09, 2017 | 1.200 | 1.290 | 1.150 | 1.250 | 492,237 | +0.08(+6.84%) |
Feb 08, 2017 | 1.230 | 1.290 | 1.150 | 1.170 | 513,616 | -0.10(-7.87%) |
Feb 07, 2017 | 1.150 | 1.420 | 1.150 | 1.270 | 2,036,708 | +0.12(+10.43%) |
Feb 06, 2017 | 1.030 | 1.280 | 1.010 | 1.150 | 1,013,738 | +0.11(+10.58%) |
Feb 03, 2017 | 1.050 | 1.070 | 1.000 | 1.040 | 200,974 | +0.00(+0.00%) |
Feb 02, 2017 | 1.030 | 1.060 | 0.9715 | 1.040 | 238,347 | +0.03(+2.97%) |