Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.550 | 1.550 | 1.450 | 1.490 | 45,657 | -0.06(-3.87%) |
Apr 27, 2017 | 1.650 | 1.650 | 1.540 | 1.550 | 155,459 | -0.07(-4.32%) |
Apr 26, 2017 | 1.690 | 1.700 | 1.500 | 1.620 | 158,457 | -0.17(-9.50%) |
Apr 25, 2017 | 1.850 | 1.940 | 1.782 | 1.790 | 51,490 | -0.04(-2.19%) |
Apr 24, 2017 | 1.720 | 1.900 | 1.720 | 1.830 | 92,025 | +0.09(+5.17%) |
Apr 21, 2017 | 1.800 | 1.850 | 1.700 | 1.740 | 561,621 | -0.02(-1.14%) |
Apr 20, 2017 | 1.790 | 1.850 | 1.760 | 1.760 | 55,003 | -0.02(-1.12%) |
Apr 19, 2017 | 1.800 | 1.820 | 1.700 | 1.780 | 57,353 | -0.02(-1.11%) |
Apr 18, 2017 | 1.825 | 1.850 | 1.790 | 1.800 | 53,669 | -0.02(-1.10%) |
Apr 17, 2017 | 1.800 | 1.900 | 1.800 | 1.820 | 252,487 | -0.01(-0.55%) |
Apr 13, 2017 | 1.820 | 1.840 | 1.810 | 1.830 | 11,240 | +0.01(+0.55%) |
Apr 12, 2017 | 1.870 | 1.880 | 1.800 | 1.820 | 34,820 | -0.02(-1.09%) |
Apr 11, 2017 | 1.880 | 1.920 | 1.840 | 1.840 | 100,041 | -0.04(-2.13%) |
Apr 10, 2017 | 1.860 | 1.942 | 1.850 | 1.880 | 11,122 | +0.01(+0.53%) |
Apr 07, 2017 | 1.920 | 1.990 | 1.860 | 1.870 | 30,239 | -0.08(-4.10%) |
Apr 06, 2017 | 1.910 | 1.950 | 1.900 | 1.950 | 9,892 | +0.03(+1.56%) |
Apr 05, 2017 | 1.970 | 2.030 | 1.900 | 1.920 | 46,648 | -0.02(-1.03%) |
Apr 04, 2017 | 1.940 | 2.050 | 1.895 | 1.940 | 41,684 | -0.01(-0.51%) |
Apr 03, 2017 | 1.960 | 2.030 | 1.870 | 1.950 | 129,820 | -0.03(-1.52%) |
Mar 31, 2017 | 1.960 | 2.000 | 1.910 | 1.980 | 51,460 | +0.03(+1.54%) |
Mar 30, 2017 | 1.940 | 2.000 | 1.940 | 1.950 | 34,896 | +0.01(+0.52%) |
Mar 29, 2017 | 1.905 | 1.940 | 1.880 | 1.940 | 19,510 | +0.04(+2.11%) |
Mar 28, 2017 | 1.850 | 1.950 | 1.850 | 1.900 | 28,563 | +0.03(+1.60%) |
Mar 27, 2017 | 1.860 | 1.920 | 1.831 | 1.870 | 38,686 | -0.02(-1.06%) |
Mar 24, 2017 | 1.850 | 1.920 | 1.850 | 1.890 | 52,060 | +0.00(+0.00%) |
Mar 23, 2017 | 1.930 | 1.930 | 1.888 | 1.890 | 12,466 | +0.00(+0.00%) |
Mar 22, 2017 | 1.900 | 1.940 | 1.850 | 1.890 | 25,185 | +0.01(+0.53%) |
Mar 21, 2017 | 1.950 | 1.950 | 1.880 | 1.880 | 54,563 | -0.06(-3.09%) |
Mar 20, 2017 | 1.940 | 1.960 | 1.940 | 1.940 | 35,522 | -0.02(-1.02%) |
Mar 17, 2017 | 1.950 | 2.010 | 1.950 | 1.960 | 32,877 | -0.03(-1.51%) |
Mar 16, 2017 | 2.100 | 2.100 | 1.940 | 1.990 | 35,940 | -0.07(-3.40%) |
Mar 15, 2017 | 2.060 | 2.100 | 2.060 | 2.060 | 45,787 | +0.00(+0.00%) |
Mar 14, 2017 | 2.050 | 2.100 | 2.050 | 2.060 | 39,526 | -0.01(-0.48%) |
Mar 13, 2017 | 2.070 | 2.100 | 2.050 | 2.070 | 38,704 | +0.02(+0.98%) |
Mar 10, 2017 | 2.060 | 2.100 | 1.980 | 2.050 | 111,229 | -0.01(-0.49%) |
Mar 09, 2017 | 2.000 | 2.110 | 1.960 | 2.060 | 69,788 | +0.06(+3.00%) |
Mar 08, 2017 | 2.000 | 2.040 | 1.940 | 2.000 | 56,402 | +0.00(+0.00%) |
Mar 07, 2017 | 1.930 | 2.078 | 1.888 | 2.000 | 90,675 | +0.02(+1.01%) |
Mar 06, 2017 | 1.910 | 1.980 | 1.870 | 1.980 | 29,235 | +0.07(+3.66%) |
Mar 03, 2017 | 1.880 | 2.000 | 1.855 | 1.910 | 52,527 | +0.01(+0.53%) |
Mar 02, 2017 | 1.930 | 2.000 | 1.880 | 1.900 | 115,048 | -0.07(-3.55%) |
Mar 01, 2017 | 1.950 | 2.000 | 1.950 | 1.970 | 58,358 | +0.03(+1.55%) |
Feb 28, 2017 | 1.940 | 2.000 | 1.880 | 1.940 | 82,251 | +0.03(+1.57%) |
Feb 27, 2017 | 1.800 | 1.930 | 1.800 | 1.910 | 153,483 | +0.11(+6.11%) |
Feb 24, 2017 | 1.830 | 1.830 | 1.770 | 1.800 | 291,036 | +0.02(+1.12%) |
Feb 23, 2017 | 1.820 | 1.900 | 1.750 | 1.780 | 224,812 | +0.01(+0.56%) |
Feb 22, 2017 | 1.740 | 1.830 | 1.660 | 1.770 | 138,862 | +0.01(+0.57%) |
Feb 21, 2017 | 1.830 | 1.850 | 1.730 | 1.760 | 181,153 | -0.05(-2.76%) |
Feb 17, 2017 | 1.810 | 1.810 | 1.810 | 0 | -0.02(-1.09%) | |
Feb 16, 2017 | 1.880 | 1.900 | 1.830 | 1.830 | 149,340 | -0.06(-3.17%) |
Feb 15, 2017 | 1.880 | 1.900 | 1.850 | 1.890 | 42,730 | +0.00(+0.00%) |
Feb 14, 2017 | 1.900 | 1.930 | 1.850 | 1.890 | 167,813 | +0.04(+2.16%) |
Feb 13, 2017 | 1.870 | 1.970 | 1.800 | 1.850 | 109,592 | +0.01(+0.54%) |
Feb 10, 2017 | 1.800 | 1.860 | 1.780 | 1.840 | 49,662 | +0.02(+1.10%) |
Feb 09, 2017 | 1.950 | 1.950 | 1.770 | 1.820 | 124,776 | -0.14(-7.14%) |
Feb 08, 2017 | 2.150 | 2.150 | 1.950 | 1.960 | 121,609 | -0.01(-0.51%) |
Feb 07, 2017 | 1.980 | 1.990 | 1.920 | 1.970 | 43,124 | +0.03(+1.49%) |
Feb 06, 2017 | 1.800 | 2.040 | 1.800 | 1.941 | 61,352 | +0.15(+8.44%) |
Feb 03, 2017 | 1.810 | 1.880 | 1.770 | 1.790 | 150,498 | -0.04(-2.19%) |
Feb 02, 2017 | 1.970 | 1.990 | 1.680 | 1.830 | 598,137 | -0.17(-8.50%) |