Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.420 | 2.420 | 2.320 | 2.320 | 18,057 | -0.16(-6.30%) |
Apr 27, 2017 | 2.520 | 2.520 | 2.469 | 2.476 | 2,800 | +0.05(+1.89%) |
Apr 26, 2017 | 2.375 | 2.430 | 2.375 | 2.430 | 9,450 | +0.19(+8.48%) |
Apr 25, 2017 | 2.330 | 2.350 | 2.240 | 2.240 | 18,000 | -0.06(-2.61%) |
Apr 24, 2017 | 2.260 | 2.300 | 2.260 | 2.300 | 13,419 | +0.03(+1.50%) |
Apr 21, 2017 | 2.261 | 2.266 | 2.261 | 2.266 | 10,000 | +0.04(+1.61%) |
Apr 20, 2017 | 2.230 | 2.230 | 2.220 | 2.230 | 3,395 | -0.07(-3.04%) |
Apr 19, 2017 | 2.300 | 2.300 | 2.250 | 2.300 | 7,550 | +0.01(+0.44%) |
Apr 18, 2017 | 2.300 | 2.320 | 2.290 | 2.290 | 2,510 | +0.11(+5.05%) |
Apr 17, 2017 | 2.260 | 2.360 | 2.180 | 2.180 | 53,560 | -0.17(-7.23%) |
Apr 13, 2017 | 2.311 | 2.360 | 2.311 | 2.350 | 7,215 | +0.12(+5.38%) |
Apr 12, 2017 | 2.165 | 2.230 | 2.165 | 2.230 | 8,757 | +0.04(+1.83%) |
Apr 11, 2017 | 2.190 | 2.190 | 2.190 | 2.190 | 7,750 | +0.01(+0.46%) |
Apr 07, 2017 | 2.180 | 2.180 | 2.180 | 0 | -0.06(-2.68%) | |
Apr 06, 2017 | 2.240 | 2.250 | 2.240 | 2.240 | 3,250 | +0.12(+5.66%) |
Apr 04, 2017 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) | |
Apr 03, 2017 | 2.100 | 2.120 | 2.100 | 2.120 | 2,285 | +0.06(+2.91%) |
Mar 31, 2017 | 2.060 | 2.060 | 2.060 | 2.060 | 1,000 | -0.03(-1.44%) |
Mar 30, 2017 | 2.090 | 2.090 | 2.081 | 2.090 | 9,343 | +0.00(+0.00%) |
Mar 29, 2017 | 2.080 | 2.090 | 2.080 | 2.090 | 1,470 | +0.03(+1.46%) |
Mar 28, 2017 | 2.070 | 2.070 | 2.060 | 2.060 | 1,250 | +0.08(+4.04%) |
Mar 27, 2017 | 1.980 | 1.980 | 1.980 | 1.980 | 125 | -0.02(-1.00%) |
Mar 24, 2017 | 2.030 | 2.030 | 2.000 | 2.000 | 6,000 | -0.03(-1.48%) |
Mar 23, 2017 | 2.003 | 2.030 | 1.990 | 2.030 | 14,994 | +0.03(+1.50%) |
Mar 22, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 308 | +0.06(+3.09%) |
Mar 21, 2017 | 1.940 | 1.996 | 1.940 | 1.940 | 2,754 | +0.03(+1.57%) |
Mar 17, 2017 | 1.910 | 1.910 | 1.910 | 0 | +0.10(+5.52%) | |
Mar 15, 2017 | 1.810 | 1.810 | 1.810 | 0 | -0.00(-0.28%) | |
Mar 13, 2017 | 1.815 | 1.815 | 1.815 | 0 | +0.06(+3.71%) | |
Mar 10, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 460 | +0.01(+0.57%) |
Mar 09, 2017 | 1.705 | 1.740 | 1.705 | 1.740 | 12,500 | +0.01(+0.58%) |
Mar 08, 2017 | 1.690 | 1.730 | 1.690 | 1.730 | 1,900 | -0.00(-0.01%) |
Mar 07, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 400 | -0.00(-0.01%) |
Mar 06, 2017 | 1.721 | 1.800 | 1.721 | 1.730 | 9,110 | +0.07(+4.22%) |
Mar 02, 2017 | 1.660 | 1.660 | 1.660 | 0 | -0.01(-0.60%) | |
Mar 01, 2017 | 1.680 | 1.680 | 1.670 | 1.670 | 1,750 | -0.02(-0.89%) |
Feb 28, 2017 | 1.685 | 1.685 | 1.685 | 1.685 | 1,700 | -0.02(-1.46%) |
Feb 24, 2017 | 1.710 | 1.710 | 1.710 | 0 | -0.05(-2.84%) | |
Feb 23, 2017 | 1.760 | 1.760 | 1.760 | 1.760 | 13,400 | +0.01(+0.57%) |
Feb 22, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 23,010 | -0.03(-1.69%) |
Feb 21, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 1,765 | -0.02(-1.11%) |
Feb 17, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.06(+3.45%) | |
Feb 16, 2017 | 1.820 | 1.820 | 1.740 | 1.740 | 2,000 | -0.08(-4.39%) |
Feb 15, 2017 | 1.810 | 1.820 | 1.750 | 1.820 | 16,583 | +0.01(+0.55%) |
Feb 14, 2017 | 1.838 | 1.838 | 1.810 | 1.810 | 500 | -0.06(-3.21%) |
Feb 13, 2017 | 1.870 | 1.870 | 1.870 | 1.870 | 350 | +0.06(+3.43%) |
Feb 10, 2017 | 1.800 | 1.808 | 1.800 | 1.808 | 6,095 | +0.02(+1.01%) |
Feb 09, 2017 | 1.796 | 1.796 | 1.790 | 1.790 | 830 | +0.01(+0.56%) |
Feb 08, 2017 | 1.810 | 1.810 | 1.740 | 1.780 | 5,083 | +0.02(+1.14%) |
Feb 07, 2017 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | -0.01(-0.46%) |
Feb 06, 2017 | 1.768 | 1.768 | 1.768 | 1.768 | 500 | +0.01(+0.45%) |
Feb 03, 2017 | 1.765 | 1.765 | 1.740 | 1.760 | 4,200 | +0.08(+4.76%) |
Feb 02, 2017 | 1.680 | 1.680 | 1.680 | 1.680 | 1,115 | +0.05(+3.07%) |