Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.559 | 2.562 | 2.466 | 2.466 | 11,131 | -0.10(-3.75%) |
Apr 27, 2017 | 2.502 | 2.562 | 2.498 | 2.562 | 7,089 | +0.06(+2.56%) |
Apr 26, 2017 | 2.530 | 2.530 | 2.498 | 2.498 | 5,195 | -0.04(-1.52%) |
Apr 25, 2017 | 2.562 | 2.562 | 2.530 | 2.536 | 9,835 | +0.01(+0.25%) |
Apr 24, 2017 | 2.562 | 2.562 | 2.466 | 2.530 | 7,152 | -0.02(-0.65%) |
Apr 21, 2017 | 2.562 | 2.562 | 2.530 | 2.547 | 9,734 | +0.02(+0.66%) |
Apr 20, 2017 | 2.562 | 2.562 | 2.530 | 2.530 | 4,928 | +0.03(+1.00%) |
Apr 19, 2017 | 2.526 | 2.526 | 2.466 | 2.505 | 5,275 | -0.03(-0.99%) |
Apr 18, 2017 | 2.498 | 2.530 | 2.466 | 2.530 | 2,626 | +0.03(+1.28%) |
Apr 17, 2017 | 2.467 | 2.530 | 2.466 | 2.498 | 2,231 | +0.00(+0.00%) |
Apr 13, 2017 | 2.498 | 2.530 | 2.498 | 2.498 | 2,390 | +0.03(+1.30%) |
Apr 12, 2017 | 2.562 | 2.562 | 2.466 | 2.466 | 14,771 | -0.10(-3.75%) |
Apr 11, 2017 | 2.498 | 2.562 | 2.498 | 2.562 | 32,146 | +0.10(+3.90%) |
Apr 10, 2017 | 2.562 | 2.562 | 2.466 | 2.466 | 11,828 | +0.00(+0.00%) |
Apr 07, 2017 | 2.498 | 2.530 | 2.450 | 2.466 | 8,780 | -0.03(-1.11%) |
Apr 06, 2017 | 2.466 | 2.494 | 2.466 | 2.494 | 5,014 | -0.04(-1.44%) |
Apr 05, 2017 | 2.498 | 2.530 | 2.498 | 2.530 | 12,419 | +0.03(+1.28%) |
Apr 04, 2017 | 2.498 | 2.562 | 2.498 | 2.498 | 15,542 | +0.00(+0.00%) |
Apr 03, 2017 | 2.530 | 2.530 | 2.498 | 2.498 | 6,966 | +0.00(+0.00%) |
Mar 31, 2017 | 2.530 | 2.562 | 2.498 | 2.498 | 8,277 | -0.03(-1.27%) |
Mar 30, 2017 | 2.594 | 2.594 | 2.498 | 2.530 | 14,960 | -0.03(-1.25%) |
Mar 29, 2017 | 2.498 | 2.562 | 2.498 | 2.562 | 953 | +0.00(+0.00%) |
Mar 28, 2017 | 2.530 | 2.562 | 2.498 | 2.562 | 23,815 | +0.00(+0.17%) |
Mar 27, 2017 | 2.562 | 2.562 | 2.521 | 2.558 | 3,213 | -0.04(-1.40%) |
Mar 24, 2017 | 2.594 | 2.594 | 2.562 | 2.594 | 7,297 | +0.00(+0.00%) |
Mar 23, 2017 | 2.562 | 2.594 | 2.530 | 2.594 | 16,786 | +0.00(+0.01%) |
Mar 22, 2017 | 2.658 | 2.658 | 2.594 | 2.594 | 15,503 | -0.06(-2.42%) |
Mar 21, 2017 | 2.722 | 2.722 | 2.434 | 2.658 | 104,915 | -0.03(-1.19%) |
Mar 20, 2017 | 2.562 | 2.754 | 2.562 | 2.690 | 94,787 | +0.10(+3.70%) |
Mar 17, 2017 | 2.658 | 2.658 | 2.562 | 2.594 | 32,546 | -0.03(-1.22%) |
Mar 16, 2017 | 2.658 | 2.722 | 2.626 | 2.626 | 13,920 | -0.06(-2.38%) |
Mar 15, 2017 | 2.626 | 2.754 | 2.562 | 2.690 | 34,304 | +0.10(+3.70%) |
Mar 14, 2017 | 2.562 | 2.690 | 2.562 | 2.594 | 10,515 | -0.05(-1.93%) |
Mar 13, 2017 | 2.677 | 2.677 | 2.580 | 2.645 | 13,359 | +0.13(+5.00%) |
Mar 10, 2017 | 2.582 | 2.740 | 2.519 | 2.519 | 35,131 | -0.03(-1.23%) |
Mar 09, 2017 | 2.551 | 2.645 | 2.519 | 2.551 | 21,786 | -0.03(-1.22%) |
Mar 08, 2017 | 2.677 | 2.677 | 2.582 | 2.582 | 9,493 | -0.05(-2.00%) |
Mar 07, 2017 | 2.677 | 2.740 | 2.519 | 2.635 | 31,371 | -0.07(-2.70%) |
Mar 06, 2017 | 2.582 | 2.708 | 2.519 | 2.708 | 18,927 | +0.16(+6.17%) |
Mar 03, 2017 | 2.488 | 2.708 | 2.488 | 2.551 | 42,409 | +0.00(+0.00%) |
Mar 02, 2017 | 2.488 | 2.582 | 2.488 | 2.551 | 27,836 | +0.03(+1.25%) |
Mar 01, 2017 | 2.488 | 2.519 | 2.456 | 2.519 | 23,303 | +0.03(+1.27%) |
Feb 28, 2017 | 2.425 | 2.488 | 2.425 | 2.488 | 15,342 | +0.06(+2.60%) |
Feb 27, 2017 | 2.393 | 2.425 | 2.362 | 2.425 | 19,424 | +0.03(+1.32%) |
Feb 24, 2017 | 2.356 | 2.393 | 2.356 | 2.393 | 9,808 | +0.03(+1.33%) |
Feb 23, 2017 | 2.330 | 2.362 | 2.330 | 2.362 | 18,033 | +0.00(+0.00%) |
Feb 22, 2017 | 2.267 | 2.362 | 2.267 | 2.362 | 14,491 | +0.03(+1.35%) |
Feb 21, 2017 | 2.362 | 2.362 | 2.299 | 2.330 | 8,545 | +0.03(+1.37%) |
Feb 17, 2017 | 2.299 | 2.299 | 2.299 | 0 | +0.04(+1.97%) | |
Feb 16, 2017 | 2.267 | 2.267 | 2.252 | 2.254 | 10,658 | -0.00(-0.06%) |
Feb 15, 2017 | 2.236 | 2.267 | 2.236 | 2.256 | 11,136 | +0.02(+0.90%) |
Feb 14, 2017 | 2.267 | 2.267 | 2.236 | 2.236 | 9,035 | +0.01(+0.57%) |
Feb 13, 2017 | 2.267 | 2.267 | 2.173 | 2.223 | 74,908 | -0.04(-1.95%) |
Feb 10, 2017 | 2.267 | 2.267 | 2.220 | 2.267 | 7,416 | +0.01(+0.59%) |
Feb 09, 2017 | 2.236 | 2.325 | 2.236 | 2.254 | 3,896 | +0.02(+0.82%) |
Feb 08, 2017 | 2.307 | 2.307 | 2.236 | 2.236 | 6,354 | +0.00(+0.00%) |
Feb 07, 2017 | 2.267 | 2.267 | 2.236 | 2.236 | 12,949 | -0.03(-1.39%) |
Feb 06, 2017 | 2.362 | 2.393 | 2.267 | 2.267 | 28,602 | -0.09(-4.00%) |
Feb 03, 2017 | 2.299 | 2.393 | 2.299 | 2.362 | 17,695 | -0.03(-1.32%) |
Feb 02, 2017 | 2.393 | 2.393 | 2.299 | 2.393 | 23,468 | +0.06(+2.70%) |