Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.850 | 1.870 | 1.720 | 1.750 | 642,323 | -0.12(-6.42%) |
Apr 27, 2017 | 1.950 | 1.950 | 1.850 | 1.870 | 318,121 | -0.08(-4.10%) |
Apr 26, 2017 | 1.960 | 1.970 | 1.920 | 1.950 | 234,989 | -0.02(-1.02%) |
Apr 25, 2017 | 1.990 | 2.009 | 1.950 | 1.970 | 156,491 | -0.01(-0.51%) |
Apr 24, 2017 | 2.030 | 2.030 | 1.910 | 1.980 | 224,955 | -0.02(-1.00%) |
Apr 21, 2017 | 1.970 | 2.010 | 1.970 | 2.000 | 149,190 | +0.00(+0.00%) |
Apr 20, 2017 | 2.000 | 2.020 | 1.970 | 2.000 | 198,211 | +0.02(+1.01%) |
Apr 19, 2017 | 2.050 | 2.060 | 1.970 | 1.980 | 468,503 | -0.08(-3.88%) |
Apr 18, 2017 | 2.090 | 2.100 | 2.050 | 2.060 | 155,434 | -0.05(-2.37%) |
Apr 17, 2017 | 2.100 | 2.140 | 2.090 | 2.110 | 159,626 | -0.01(-0.47%) |
Apr 13, 2017 | 2.180 | 2.230 | 2.090 | 2.120 | 282,285 | -0.07(-3.20%) |
Apr 12, 2017 | 2.280 | 2.290 | 2.150 | 2.190 | 349,186 | -0.06(-2.67%) |
Apr 11, 2017 | 2.220 | 2.280 | 2.180 | 2.250 | 520,283 | +0.05(+2.27%) |
Apr 10, 2017 | 2.060 | 2.220 | 2.020 | 2.200 | 564,210 | +0.14(+6.80%) |
Apr 07, 2017 | 2.060 | 2.110 | 2.040 | 2.060 | 228,957 | +0.00(+0.00%) |
Apr 06, 2017 | 2.000 | 2.090 | 2.000 | 2.060 | 198,595 | +0.05(+2.49%) |
Apr 05, 2017 | 2.040 | 2.060 | 2.000 | 2.010 | 234,904 | -0.05(-2.43%) |
Apr 04, 2017 | 2.090 | 2.090 | 2.000 | 2.060 | 244,890 | -0.04(-1.90%) |
Apr 03, 2017 | 2.120 | 2.170 | 2.041 | 2.100 | 378,339 | -0.07(-3.23%) |
Mar 31, 2017 | 2.160 | 2.200 | 2.100 | 2.170 | 378,945 | +0.04(+1.88%) |
Mar 30, 2017 | 2.170 | 2.170 | 2.120 | 2.130 | 187,384 | -0.04(-1.84%) |
Mar 29, 2017 | 2.110 | 2.175 | 2.104 | 2.170 | 263,370 | +0.06(+2.84%) |
Mar 28, 2017 | 2.070 | 2.130 | 2.070 | 2.110 | 325,667 | +0.03(+1.44%) |
Mar 27, 2017 | 2.000 | 2.090 | 1.990 | 2.080 | 339,335 | +0.05(+2.46%) |
Mar 24, 2017 | 2.060 | 2.060 | 2.000 | 2.030 | 226,522 | -0.02(-0.98%) |
Mar 23, 2017 | 2.020 | 2.050 | 1.950 | 2.050 | 351,113 | +0.04(+1.99%) |
Mar 22, 2017 | 2.030 | 2.055 | 2.010 | 2.010 | 200,300 | -0.06(-2.90%) |
Mar 21, 2017 | 2.200 | 2.230 | 2.030 | 2.070 | 307,127 | -0.11(-5.05%) |
Mar 20, 2017 | 2.210 | 2.210 | 2.110 | 2.180 | 244,975 | -0.03(-1.36%) |
Mar 17, 2017 | 2.250 | 2.280 | 2.180 | 2.210 | 450,878 | +0.00(+0.00%) |
Mar 16, 2017 | 2.210 | 2.230 | 2.100 | 2.210 | 450,917 | +0.04(+1.84%) |
Mar 15, 2017 | 2.040 | 2.170 | 2.010 | 2.170 | 393,769 | +0.18(+9.05%) |
Mar 14, 2017 | 1.960 | 2.000 | 1.900 | 1.990 | 438,061 | +0.03(+1.53%) |
Mar 13, 2017 | 2.010 | 2.050 | 1.940 | 1.960 | 410,004 | -0.02(-1.01%) |
Mar 10, 2017 | 2.010 | 2.010 | 1.950 | 1.980 | 292,146 | -0.02(-1.00%) |
Mar 09, 2017 | 2.140 | 2.190 | 1.990 | 2.000 | 400,058 | -0.15(-6.98%) |
Mar 08, 2017 | 2.190 | 2.270 | 2.110 | 2.150 | 862,174 | +0.04(+1.90%) |
Mar 07, 2017 | 1.880 | 2.120 | 1.880 | 2.110 | 587,529 | +0.23(+12.23%) |
Mar 06, 2017 | 1.960 | 1.990 | 1.850 | 1.880 | 767,973 | -0.11(-5.53%) |
Mar 03, 2017 | 2.050 | 2.090 | 1.960 | 1.990 | 908,931 | -0.08(-3.86%) |
Mar 02, 2017 | 2.150 | 2.150 | 2.050 | 2.070 | 597,464 | -0.05(-2.36%) |
Mar 01, 2017 | 2.130 | 2.170 | 2.100 | 2.120 | 597,983 | +0.03(+1.44%) |
Feb 28, 2017 | 2.170 | 2.200 | 2.080 | 2.090 | 509,587 | -0.09(-4.13%) |
Feb 27, 2017 | 2.160 | 2.220 | 2.090 | 2.180 | 618,693 | +0.00(+0.00%) |
Feb 24, 2017 | 2.130 | 2.210 | 2.080 | 2.180 | 464,282 | +0.03(+1.40%) |
Feb 23, 2017 | 2.200 | 2.200 | 2.100 | 2.150 | 595,216 | -0.05(-2.27%) |
Feb 22, 2017 | 2.240 | 2.240 | 2.150 | 2.200 | 643,922 | -0.06(-2.65%) |
Feb 21, 2017 | 2.370 | 2.380 | 2.240 | 2.260 | 701,569 | -0.13(-5.44%) |
Feb 17, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.450 | 2.450 | 2.340 | 2.390 | 590,603 | -0.03(-1.24%) |
Feb 15, 2017 | 2.660 | 2.670 | 2.410 | 2.420 | 1,567,661 | -0.24(-9.02%) |
Feb 14, 2017 | 2.530 | 2.710 | 2.530 | 2.660 | 1,680,949 | +0.15(+5.98%) |
Feb 13, 2017 | 2.450 | 2.510 | 2.430 | 2.510 | 675,886 | +0.08(+3.29%) |
Feb 10, 2017 | 2.360 | 2.430 | 2.360 | 2.430 | 862,063 | +0.06(+2.53%) |
Feb 09, 2017 | 2.300 | 2.380 | 2.279 | 2.370 | 924,859 | +0.08(+3.49%) |
Feb 08, 2017 | 2.200 | 2.300 | 2.150 | 2.290 | 810,861 | +0.12(+5.53%) |
Feb 07, 2017 | 2.130 | 2.200 | 2.080 | 2.170 | 625,319 | +0.06(+2.84%) |
Feb 06, 2017 | 2.150 | 2.160 | 2.085 | 2.110 | 443,232 | +0.01(+0.48%) |
Feb 03, 2017 | 2.020 | 2.100 | 2.020 | 2.100 | 483,998 | +0.06(+2.94%) |
Feb 02, 2017 | 2.080 | 2.120 | 2.020 | 2.040 | 628,017 | -0.07(-3.32%) |