Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.610 | 1.660 | 1.450 | 1.500 | 605,423 | -0.20(-11.76%) |
Apr 27, 2017 | 1.915 | 1.930 | 1.510 | 1.700 | 697,748 | -0.23(-11.92%) |
Apr 26, 2017 | 2.025 | 2.040 | 1.860 | 1.930 | 364,558 | -0.10(-4.93%) |
Apr 25, 2017 | 2.070 | 2.140 | 2.010 | 2.030 | 314,330 | -0.06(-2.87%) |
Apr 24, 2017 | 2.240 | 2.240 | 2.030 | 2.090 | 284,264 | -0.11(-5.00%) |
Apr 21, 2017 | 2.195 | 2.250 | 2.170 | 2.200 | 117,544 | +0.03(+1.38%) |
Apr 20, 2017 | 2.225 | 2.230 | 2.150 | 2.170 | 166,875 | -0.02(-0.91%) |
Apr 19, 2017 | 2.230 | 2.260 | 1.990 | 2.190 | 560,259 | -0.04(-1.79%) |
Apr 18, 2017 | 2.275 | 2.340 | 2.190 | 2.230 | 307,533 | -0.04(-1.76%) |
Apr 17, 2017 | 2.320 | 2.350 | 2.170 | 2.270 | 427,170 | +0.11(+5.09%) |
Apr 13, 2017 | 2.015 | 2.250 | 1.980 | 2.160 | 878,807 | +0.14(+6.93%) |
Apr 12, 2017 | 2.375 | 2.400 | 1.950 | 2.020 | 1,172,625 | -0.34(-14.41%) |
Apr 11, 2017 | 2.550 | 2.650 | 2.360 | 2.360 | 600,643 | -0.21(-8.17%) |
Apr 10, 2017 | 2.870 | 2.430 | 2.570 | 1,082,513 | -0.17(-6.20%) | |
Apr 07, 2017 | 2.830 | 2.870 | 2.720 | 2.740 | 305,511 | -0.09(-3.18%) |
Apr 06, 2017 | 2.845 | 2.900 | 2.800 | 2.830 | 162,191 | -0.02(-0.70%) |
Apr 05, 2017 | 2.885 | 2.920 | 2.800 | 2.850 | 216,730 | -0.05(-1.72%) |
Apr 04, 2017 | 2.985 | 3.100 | 2.850 | 2.900 | 250,090 | -0.03(-1.02%) |
Apr 03, 2017 | 3.065 | 3.150 | 2.896 | 2.930 | 345,638 | +0.13(+4.64%) |
Mar 31, 2017 | 2.975 | 2.990 | 2.800 | 2.800 | 293,821 | -0.14(-4.76%) |
Mar 30, 2017 | 3.205 | 3.205 | 2.750 | 2.940 | 419,118 | -0.21(-6.67%) |
Mar 29, 2017 | 3.065 | 3.150 | 3.050 | 3.150 | 285,070 | +0.08(+2.61%) |
Mar 28, 2017 | 2.965 | 3.160 | 2.950 | 3.070 | 500,013 | +0.13(+4.42%) |
Mar 27, 2017 | 2.950 | 3.000 | 2.850 | 2.940 | 221,382 | +0.07(+2.44%) |
Mar 24, 2017 | 2.825 | 2.950 | 2.790 | 2.870 | 257,234 | +0.11(+3.99%) |
Mar 23, 2017 | 2.680 | 2.840 | 2.660 | 2.760 | 403,484 | +0.11(+4.15%) |
Mar 22, 2017 | 2.860 | 2.930 | 2.650 | 2.650 | 344,518 | -0.22(-7.67%) |
Mar 21, 2017 | 2.755 | 2.920 | 2.710 | 2.870 | 445,983 | +0.15(+5.52%) |
Mar 20, 2017 | 2.395 | 2.760 | 2.390 | 2.720 | 566,742 | +0.30(+12.39%) |
Mar 17, 2017 | 2.525 | 2.525 | 2.400 | 2.420 | 563,847 | -0.09(-3.59%) |
Mar 16, 2017 | 2.630 | 2.650 | 2.280 | 2.510 | 1,214,263 | -0.17(-6.34%) |
Mar 15, 2017 | 2.865 | 2.940 | 2.560 | 2.680 | 719,438 | -0.27(-9.15%) |
Mar 14, 2017 | 3.000 | 3.010 | 2.950 | 2.950 | 240,619 | -0.05(-1.67%) |
Mar 13, 2017 | 3.225 | 3.230 | 2.920 | 3.000 | 459,782 | -0.15(-4.76%) |
Mar 10, 2017 | 2.915 | 3.150 | 2.915 | 3.150 | 488,346 | +0.21(+7.14%) |
Mar 09, 2017 | 2.970 | 3.500 | 2.860 | 2.940 | 424,918 | -0.06(-2.00%) |
Mar 08, 2017 | 3.170 | 3.320 | 2.980 | 3.000 | 534,982 | -0.17(-5.36%) |
Mar 07, 2017 | 3.450 | 3.640 | 3.090 | 3.170 | 773,969 | -0.21(-6.21%) |
Mar 06, 2017 | 3.035 | 3.650 | 3.030 | 3.380 | 991,457 | +0.41(+13.80%) |
Mar 03, 2017 | 3.200 | 3.200 | 2.900 | 2.970 | 1,122,501 | -0.19(-6.01%) |
Mar 02, 2017 | 3.635 | 3.635 | 3.100 | 3.160 | 1,345,957 | -0.54(-14.59%) |
Mar 01, 2017 | 4.355 | 4.460 | 3.610 | 3.700 | 1,634,090 | -0.59(-13.75%) |
Feb 28, 2017 | 3.990 | 4.490 | 3.550 | 4.290 | 2,297,325 | +0.46(+12.01%) |
Feb 27, 2017 | 3.175 | 4.570 | 3.110 | 3.830 | 4,023,078 | +0.85(+28.52%) |
Feb 24, 2017 | 2.935 | 3.110 | 2.260 | 2.980 | 4,421,070 | -0.22(-6.88%) |
Feb 23, 2017 | 4.185 | 4.190 | 3.200 | 3.200 | 3,763,334 | -1.10(-25.58%) |
Feb 22, 2017 | 6.680 | 7.600 | 3.450 | 4.300 | 10,751,639 | -2.15(-33.33%) |
Feb 21, 2017 | 4.240 | 7.010 | 4.200 | 6.450 | 6,771,293 | +2.45(+61.25%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +1.07(+36.52%) | |
Feb 16, 2017 | 2.290 | 2.950 | 2.120 | 2.930 | 3,350,880 | +0.91(+45.05%) |
Feb 15, 2017 | 1.685 | 2.270 | 1.670 | 2.020 | 3,931,903 | +0.37(+22.42%) |
Feb 14, 2017 | 1.415 | 1.650 | 1.380 | 1.650 | 1,910,700 | +0.30(+22.22%) |
Feb 13, 2017 | 1.215 | 1.350 | 1.210 | 1.350 | 1,073,870 | +0.17(+14.41%) |
Feb 10, 2017 | 1.125 | 1.220 | 1.120 | 1.180 | 559,679 | +0.07(+6.31%) |
Feb 09, 2017 | 1.335 | 1.340 | 1.060 | 1.110 | 1,099,871 | -0.21(-15.91%) |
Feb 08, 2017 | 1.355 | 1.360 | 1.160 | 1.320 | 1,490,975 | -0.01(-0.75%) |
Feb 07, 2017 | 1.095 | 1.350 | 1.050 | 1.330 | 2,786,801 | +0.28(+26.67%) |
Feb 06, 2017 | 0.9700 | 1.050 | 0.9620 | 1.050 | 480,234 | +0.09(+8.81%) |
Feb 03, 2017 | 0.9500 | 0.9700 | 0.9300 | 0.9650 | 384,599 | +0.02(+2.28%) |
Feb 02, 2017 | 0.9550 | 0.9900 | 0.9200 | 0.9435 | 375,025 | -0.01(-0.68%) |