Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.036 | 2.046 | 2.006 | 2.026 | 865,517 | +0.01(+0.49%) |
Apr 27, 2017 | 2.086 | 2.086 | 1.966 | 2.016 | 1,257,540 | -0.07(-3.33%) |
Apr 26, 2017 | 2.056 | 2.145 | 2.026 | 2.086 | 1,134,133 | +0.03(+1.45%) |
Apr 25, 2017 | 2.046 | 2.066 | 1.996 | 2.056 | 1,384,627 | +0.01(+0.49%) |
Apr 24, 2017 | 2.086 | 2.105 | 2.026 | 2.046 | 1,154,382 | -0.03(-1.44%) |
Apr 21, 2017 | 2.155 | 2.155 | 1.946 | 2.076 | 3,574,060 | -0.08(-3.69%) |
Apr 20, 2017 | 2.294 | 2.294 | 2.155 | 2.155 | 1,665,032 | -0.14(-6.06%) |
Apr 19, 2017 | 2.433 | 2.443 | 2.264 | 2.294 | 1,643,037 | -0.14(-5.71%) |
Apr 18, 2017 | 2.473 | 2.493 | 2.413 | 2.433 | 1,097,729 | -0.07(-2.78%) |
Apr 17, 2017 | 2.473 | 2.518 | 2.443 | 2.503 | 1,071,792 | +0.03(+1.20%) |
Apr 13, 2017 | 2.612 | 2.652 | 2.453 | 2.473 | 1,584,333 | -0.15(-5.68%) |
Apr 12, 2017 | 2.671 | 2.771 | 2.622 | 2.622 | 1,786,406 | -0.05(-1.86%) |
Apr 11, 2017 | 2.671 | 2.691 | 2.642 | 2.671 | 689,712 | -0.02(-0.74%) |
Apr 10, 2017 | 2.681 | 2.716 | 2.671 | 2.691 | 619,343 | +0.01(+0.37%) |
Apr 07, 2017 | 2.781 | 2.791 | 2.661 | 2.681 | 1,146,417 | -0.04(-1.46%) |
Apr 06, 2017 | 2.671 | 2.721 | 2.632 | 2.721 | 1,114,651 | +0.10(+3.79%) |
Apr 05, 2017 | 2.711 | 2.771 | 2.612 | 2.622 | 1,928,592 | -0.03(-1.12%) |
Apr 04, 2017 | 2.661 | 2.746 | 2.642 | 2.652 | 1,136,516 | -0.01(-0.37%) |
Apr 03, 2017 | 2.741 | 2.771 | 2.632 | 2.661 | 1,594,561 | -0.09(-3.25%) |
Mar 31, 2017 | 2.751 | 2.815 | 2.741 | 2.751 | 1,062,863 | +0.00(+0.00%) |
Mar 30, 2017 | 2.761 | 2.850 | 2.741 | 2.751 | 1,382,250 | +0.01(+0.36%) |
Mar 29, 2017 | 2.761 | 2.820 | 2.731 | 2.741 | 1,372,274 | -0.04(-1.43%) |
Mar 28, 2017 | 2.830 | 2.850 | 2.731 | 2.781 | 1,295,299 | -0.02(-0.71%) |
Mar 27, 2017 | 2.751 | 2.830 | 2.681 | 2.801 | 855,122 | +0.02(+0.71%) |
Mar 24, 2017 | 2.820 | 2.870 | 2.746 | 2.781 | 725,281 | -0.04(-1.41%) |
Mar 23, 2017 | 2.741 | 2.870 | 2.721 | 2.820 | 891,854 | +0.08(+2.90%) |
Mar 22, 2017 | 2.761 | 2.786 | 2.691 | 2.741 | 978,639 | -0.05(-1.78%) |
Mar 21, 2017 | 2.850 | 2.900 | 2.761 | 2.791 | 1,197,246 | -0.06(-2.09%) |
Mar 20, 2017 | 2.801 | 2.855 | 2.771 | 2.850 | 784,882 | +0.04(+1.41%) |
Mar 17, 2017 | 2.880 | 2.920 | 2.801 | 2.810 | 1,812,635 | -0.04(-1.39%) |
Mar 16, 2017 | 2.820 | 2.920 | 2.801 | 2.850 | 1,500,381 | +0.03(+1.06%) |
Mar 15, 2017 | 2.612 | 2.850 | 2.582 | 2.820 | 1,813,048 | +0.22(+8.40%) |
Mar 14, 2017 | 2.622 | 2.638 | 2.508 | 2.602 | 1,482,391 | -0.05(-1.87%) |
Mar 13, 2017 | 2.761 | 2.632 | 2.652 | 1,310,512 | -0.01(-0.37%) | |
Mar 10, 2017 | 2.671 | 2.731 | 2.627 | 2.661 | 1,463,333 | +0.00(+0.00%) |
Mar 09, 2017 | 2.681 | 2.741 | 2.572 | 2.661 | 2,716,479 | -0.05(-1.83%) |
Mar 08, 2017 | 2.801 | 2.890 | 2.686 | 2.711 | 1,678,774 | -0.12(-4.21%) |
Mar 07, 2017 | 2.910 | 2.949 | 2.810 | 2.830 | 1,357,468 | -0.01(-0.35%) |
Mar 06, 2017 | 2.930 | 2.930 | 2.791 | 2.840 | 1,422,472 | -0.05(-1.72%) |
Mar 03, 2017 | 2.771 | 2.999 | 2.771 | 2.890 | 1,856,660 | +0.12(+4.30%) |
Mar 02, 2017 | 2.771 | 3.059 | 2.681 | 2.771 | 6,760,910 | +0.17(+6.49%) |
Mar 01, 2017 | 2.522 | 2.652 | 2.522 | 2.602 | 1,809,381 | +0.11(+4.38%) |
Feb 28, 2017 | 2.503 | 2.582 | 2.483 | 2.493 | 1,654,799 | -0.06(-2.33%) |
Feb 27, 2017 | 2.542 | 2.602 | 2.503 | 2.552 | 1,130,769 | +0.00(+0.00%) |
Feb 24, 2017 | 2.552 | 2.602 | 2.503 | 2.552 | 1,374,073 | -0.06(-2.28%) |
Feb 23, 2017 | 2.691 | 2.701 | 2.582 | 2.612 | 1,290,075 | -0.05(-1.87%) |
Feb 22, 2017 | 2.810 | 2.810 | 2.642 | 2.661 | 1,669,572 | -0.11(-3.94%) |
Feb 21, 2017 | 2.801 | 2.860 | 2.761 | 2.771 | 1,286,849 | +0.01(+0.36%) |
Feb 17, 2017 | 2.761 | 2.761 | 2.761 | 0 | +0.01(+0.36%) | |
Feb 16, 2017 | 2.761 | 2.791 | 2.731 | 2.751 | 836,902 | -0.01(-0.36%) |
Feb 15, 2017 | 2.761 | 2.815 | 2.731 | 2.761 | 945,694 | -0.04(-1.42%) |
Feb 14, 2017 | 2.820 | 2.830 | 2.751 | 2.801 | 947,772 | -0.01(-0.35%) |
Feb 13, 2017 | 2.791 | 2.820 | 2.731 | 2.810 | 1,228,372 | +0.00(+0.00%) |
Feb 10, 2017 | 2.781 | 2.860 | 2.771 | 2.810 | 1,241,671 | +0.07(+2.54%) |
Feb 09, 2017 | 2.711 | 2.751 | 2.691 | 2.741 | 1,117,042 | +0.07(+2.60%) |
Feb 08, 2017 | 2.701 | 2.746 | 2.612 | 2.671 | 1,778,005 | -0.05(-1.82%) |
Feb 07, 2017 | 2.840 | 2.879 | 2.721 | 2.721 | 1,645,973 | -0.14(-4.86%) |
Feb 06, 2017 | 2.860 | 2.920 | 2.830 | 2.860 | 1,031,102 | +0.00(+0.00%) |
Feb 03, 2017 | 2.880 | 2.930 | 2.820 | 2.860 | 976,392 | +0.02(+0.70%) |
Feb 02, 2017 | 2.860 | 2.930 | 2.815 | 2.840 | 1,134,395 | -0.02(-0.69%) |