Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.620 | 2.646 | 2.350 | 2.620 | 18,867 | +0.06(+2.34%) |
Apr 27, 2017 | 2.350 | 2.600 | 2.350 | 2.560 | 3,954 | +0.10(+4.07%) |
Apr 26, 2017 | 2.300 | 2.600 | 2.300 | 2.460 | 32,343 | +0.07(+2.93%) |
Apr 25, 2017 | 2.301 | 2.390 | 2.250 | 2.390 | 13,120 | +0.01(+0.42%) |
Apr 21, 2017 | 2.380 | 2.380 | 2.380 | 65 | +0.04(+1.71%) | |
Apr 20, 2017 | 2.300 | 2.350 | 2.283 | 2.340 | 6,591 | +0.04(+1.66%) |
Apr 19, 2017 | 2.280 | 2.409 | 2.260 | 2.302 | 9,150 | +0.04(+1.85%) |
Apr 18, 2017 | 2.260 | 2.280 | 2.260 | 2.260 | 1,120 | +0.00(+0.00%) |
Apr 17, 2017 | 2.330 | 2.340 | 2.120 | 2.260 | 14,329 | -0.07(-3.00%) |
Apr 13, 2017 | 2.330 | 2.342 | 2.330 | 2.330 | 2,447 | -0.16(-6.42%) |
Apr 12, 2017 | 2.330 | 2.640 | 2.330 | 2.490 | 21,218 | +0.20(+8.73%) |
Apr 11, 2017 | 2.250 | 2.312 | 2.250 | 2.290 | 1,379 | -0.01(-0.43%) |
Apr 10, 2017 | 2.240 | 2.318 | 2.240 | 2.300 | 17,487 | +0.10(+4.55%) |
Apr 07, 2017 | 2.050 | 2.230 | 2.050 | 2.200 | 36,043 | -0.01(-0.45%) |
Apr 06, 2017 | 2.173 | 2.211 | 2.040 | 2.210 | 22,610 | +0.09(+4.25%) |
Apr 05, 2017 | 2.100 | 2.170 | 2.060 | 2.120 | 18,680 | -0.01(-0.47%) |
Apr 04, 2017 | 2.020 | 2.240 | 2.020 | 2.130 | 12,981 | -0.10(-4.48%) |
Apr 03, 2017 | 2.180 | 2.230 | 2.100 | 2.230 | 28,975 | +0.04(+1.83%) |
Mar 31, 2017 | 1.980 | 2.190 | 1.980 | 2.190 | 25,328 | +0.21(+10.61%) |
Mar 30, 2017 | 1.990 | 1.990 | 1.980 | 1.980 | 1,708 | -0.02(-1.00%) |
Mar 29, 2017 | 2.036 | 2.040 | 1.961 | 2.000 | 2,911 | +0.01(+0.50%) |
Mar 28, 2017 | 2.016 | 2.070 | 1.970 | 1.990 | 19,759 | -0.06(-2.93%) |
Mar 27, 2017 | 1.990 | 2.050 | 1.970 | 2.050 | 6,486 | +0.05(+2.50%) |
Mar 24, 2017 | 1.960 | 2.039 | 1.960 | 2.000 | 8,633 | +0.03(+1.52%) |
Mar 23, 2017 | 2.028 | 2.028 | 1.970 | 1.970 | 1,121 | -0.02(-1.01%) |
Mar 22, 2017 | 2.023 | 2.030 | 1.990 | 1.990 | 9,346 | -0.04(-1.97%) |
Mar 21, 2017 | 2.080 | 2.120 | 2.010 | 2.030 | 20,662 | -0.05(-2.40%) |
Mar 20, 2017 | 2.040 | 2.130 | 2.023 | 2.080 | 21,939 | +0.05(+2.46%) |
Mar 17, 2017 | 2.026 | 2.140 | 2.026 | 2.030 | 9,460 | +0.01(+0.50%) |
Mar 16, 2017 | 2.080 | 2.080 | 2.018 | 2.020 | 2,143 | -0.01(-0.49%) |
Mar 15, 2017 | 2.110 | 2.170 | 1.990 | 2.030 | 18,153 | -0.16(-7.31%) |
Mar 14, 2017 | 2.160 | 2.200 | 1.930 | 2.190 | 61,603 | +0.03(+1.39%) |
Mar 13, 2017 | 2.150 | 2.219 | 2.150 | 2.160 | 12,597 | -0.02(-0.92%) |
Mar 10, 2017 | 2.140 | 2.250 | 2.140 | 2.180 | 9,478 | +0.01(+0.46%) |
Mar 09, 2017 | 2.250 | 2.250 | 2.150 | 2.170 | 20,145 | -0.09(-3.98%) |
Mar 08, 2017 | 2.378 | 2.380 | 2.260 | 2.260 | 2,205 | -0.09(-3.83%) |
Mar 07, 2017 | 2.300 | 2.480 | 2.300 | 2.350 | 65,230 | +0.06(+2.62%) |
Mar 06, 2017 | 2.350 | 2.350 | 2.210 | 2.290 | 33,813 | +0.00(+0.00%) |
Mar 03, 2017 | 2.310 | 2.414 | 2.270 | 2.290 | 33,482 | -0.02(-0.87%) |
Mar 02, 2017 | 2.350 | 2.470 | 2.314 | 2.310 | 18,645 | -0.17(-6.85%) |
Mar 01, 2017 | 2.510 | 2.590 | 2.450 | 2.480 | 20,217 | +0.02(+0.81%) |
Feb 28, 2017 | 2.520 | 2.560 | 2.410 | 2.460 | 33,595 | -0.07(-2.77%) |
Feb 27, 2017 | 2.450 | 2.530 | 2.440 | 2.530 | 33,491 | +0.01(+0.40%) |
Feb 24, 2017 | 2.550 | 2.570 | 2.510 | 2.520 | 11,383 | -0.04(-1.56%) |
Feb 23, 2017 | 2.580 | 2.620 | 2.450 | 2.560 | 23,686 | +0.02(+0.79%) |
Feb 22, 2017 | 2.538 | 2.561 | 2.470 | 2.540 | 10,679 | +0.00(+0.00%) |
Feb 21, 2017 | 2.650 | 2.650 | 2.502 | 2.540 | 5,721 | -0.03(-1.17%) |
Feb 17, 2017 | 2.570 | 2.570 | 2.570 | 0 | -0.08(-3.02%) | |
Feb 16, 2017 | 2.600 | 2.650 | 2.470 | 2.650 | 29,382 | +0.15(+6.00%) |
Feb 15, 2017 | 2.480 | 2.706 | 2.480 | 2.500 | 16,143 | -0.02(-0.64%) |
Feb 14, 2017 | 2.553 | 2.578 | 2.516 | 2.516 | 8,733 | +0.01(+0.24%) |
Feb 13, 2017 | 2.510 | 2.693 | 2.501 | 2.510 | 5,363 | -0.02(-0.79%) |
Feb 10, 2017 | 2.580 | 2.602 | 2.490 | 2.530 | 4,340 | +0.00(+0.19%) |
Feb 09, 2017 | 2.530 | 2.630 | 2.525 | 2.525 | 17,021 | -0.02(-0.98%) |
Feb 08, 2017 | 2.700 | 2.700 | 2.550 | 2.550 | 3,647 | -0.10(-3.77%) |
Feb 07, 2017 | 2.700 | 2.740 | 2.610 | 2.650 | 19,697 | -0.10(-3.64%) |
Feb 06, 2017 | 2.650 | 2.750 | 2.470 | 2.750 | 23,767 | +0.11(+4.17%) |
Feb 03, 2017 | 2.607 | 2.640 | 2.600 | 2.640 | 1,908 | +0.03(+1.29%) |
Feb 02, 2017 | 2.876 | 2.876 | 2.590 | 2.606 | 6,101 | +0.02(+0.63%) |