Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.180 | 2.250 | 2.100 | 2.110 | 31,344 | -0.04(-1.86%) |
Apr 27, 2017 | 2.036 | 2.290 | 2.036 | 2.150 | 38,706 | +0.05(+2.38%) |
Apr 26, 2017 | 2.170 | 2.280 | 2.060 | 2.100 | 40,292 | -0.04(-1.87%) |
Apr 25, 2017 | 2.140 | 2.140 | 2.140 | 2.140 | 645 | +0.01(+0.47%) |
Apr 24, 2017 | 2.091 | 2.260 | 2.080 | 2.130 | 27,109 | +0.07(+3.40%) |
Apr 21, 2017 | 2.140 | 2.140 | 2.060 | 2.060 | 4,252 | -0.09(-4.19%) |
Apr 20, 2017 | 2.160 | 2.180 | 2.150 | 2.150 | 1,337 | -0.02(-0.93%) |
Apr 19, 2017 | 2.130 | 2.222 | 2.070 | 2.170 | 46,289 | +0.05(+2.36%) |
Apr 18, 2017 | 2.130 | 2.130 | 2.080 | 2.120 | 3,783 | -0.04(-1.85%) |
Apr 17, 2017 | 2.067 | 2.192 | 2.050 | 2.160 | 18,210 | +0.06(+2.86%) |
Apr 13, 2017 | 2.019 | 2.110 | 2.019 | 2.100 | 14,867 | +0.04(+1.94%) |
Apr 11, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.01(-0.48%) | |
Apr 10, 2017 | 2.070 | 2.070 | 2.070 | 2.070 | 954 | -0.02(-0.96%) |
Apr 07, 2017 | 2.080 | 2.100 | 2.070 | 2.090 | 5,115 | +0.00(+0.00%) |
Apr 06, 2017 | 2.050 | 2.090 | 2.050 | 2.090 | 1,336 | +0.03(+1.46%) |
Apr 05, 2017 | 2.140 | 2.160 | 2.046 | 2.060 | 77,470 | -0.08(-3.74%) |
Apr 04, 2017 | 2.110 | 2.250 | 2.080 | 2.140 | 31,972 | -0.02(-0.93%) |
Apr 03, 2017 | 2.120 | 2.160 | 2.110 | 2.160 | 3,481 | +0.04(+1.89%) |
Mar 31, 2017 | 2.210 | 2.210 | 2.106 | 2.120 | 17,344 | -0.04(-1.85%) |
Mar 30, 2017 | 2.190 | 2.190 | 2.110 | 2.160 | 17,417 | -0.02(-0.92%) |
Mar 29, 2017 | 2.240 | 2.400 | 2.170 | 2.180 | 124,436 | +0.02(+0.93%) |
Mar 28, 2017 | 2.090 | 2.400 | 2.073 | 2.160 | 126,797 | +0.05(+2.37%) |
Mar 27, 2017 | 2.110 | 2.120 | 2.080 | 2.110 | 8,206 | -0.01(-0.47%) |
Mar 24, 2017 | 2.160 | 2.230 | 2.120 | 2.120 | 33,533 | -0.07(-3.20%) |
Mar 23, 2017 | 2.240 | 2.240 | 2.170 | 2.190 | 29,295 | +0.00(+0.00%) |
Mar 22, 2017 | 2.250 | 2.250 | 2.120 | 2.190 | 48,814 | -0.07(-3.10%) |
Mar 21, 2017 | 2.299 | 2.299 | 2.260 | 2.260 | 3,087 | +0.02(+0.89%) |
Mar 20, 2017 | 2.267 | 2.267 | 2.220 | 2.240 | 1,823 | +0.03(+1.36%) |
Mar 17, 2017 | 2.200 | 2.243 | 2.190 | 2.210 | 1,984 | -0.02(-0.85%) |
Mar 16, 2017 | 2.210 | 2.229 | 2.210 | 2.229 | 665 | +0.02(+0.86%) |
Mar 15, 2017 | 2.250 | 2.250 | 2.190 | 2.210 | 3,564 | +0.01(+0.45%) |
Mar 14, 2017 | 2.220 | 2.220 | 2.200 | 2.200 | 5,080 | +0.04(+1.85%) |
Mar 13, 2017 | 2.180 | 2.200 | 2.150 | 2.160 | 6,725 | -0.04(-1.82%) |
Mar 10, 2017 | 2.170 | 2.210 | 2.170 | 2.200 | 7,652 | -0.03(-1.35%) |
Mar 09, 2017 | 2.200 | 2.230 | 2.200 | 2.230 | 1,005 | +0.01(+0.45%) |
Mar 08, 2017 | 2.271 | 2.271 | 2.220 | 2.220 | 9,951 | -0.02(-0.89%) |
Mar 07, 2017 | 2.300 | 2.300 | 2.232 | 2.240 | 1,420 | -0.10(-4.27%) |
Mar 06, 2017 | 2.310 | 2.340 | 2.250 | 2.340 | 9,400 | +0.07(+3.08%) |
Mar 03, 2017 | 2.320 | 2.320 | 2.250 | 2.270 | 32,646 | -0.10(-4.22%) |
Mar 02, 2017 | 2.320 | 2.370 | 2.270 | 2.370 | 12,805 | +0.02(+0.85%) |
Mar 01, 2017 | 2.314 | 2.530 | 2.300 | 2.350 | 46,606 | -0.02(-0.84%) |
Feb 28, 2017 | 2.360 | 2.370 | 2.280 | 2.370 | 13,019 | +0.01(+0.42%) |
Feb 27, 2017 | 2.440 | 2.600 | 2.290 | 2.360 | 65,215 | -0.04(-1.67%) |
Feb 24, 2017 | 2.270 | 2.550 | 2.230 | 2.400 | 56,148 | +0.09(+3.90%) |
Feb 23, 2017 | 2.270 | 2.310 | 2.250 | 2.310 | 21,658 | +0.00(+0.00%) |
Feb 22, 2017 | 2.380 | 2.390 | 2.250 | 2.310 | 17,524 | -0.07(-2.79%) |
Feb 21, 2017 | 2.450 | 2.505 | 2.360 | 2.376 | 5,828 | -0.07(-3.01%) |
Feb 17, 2017 | 2.450 | 2.450 | 2.450 | 0 | +0.03(+1.24%) | |
Feb 16, 2017 | 2.400 | 2.420 | 2.352 | 2.420 | 5,643 | +0.06(+2.54%) |
Feb 15, 2017 | 2.320 | 2.424 | 2.320 | 2.360 | 2,997 | -0.03(-1.26%) |
Feb 14, 2017 | 2.440 | 2.440 | 2.300 | 2.390 | 18,585 | -0.04(-1.65%) |
Feb 13, 2017 | 2.480 | 2.555 | 2.400 | 2.430 | 24,338 | -0.06(-2.41%) |
Feb 10, 2017 | 2.450 | 2.540 | 2.430 | 2.490 | 15,082 | +0.06(+2.47%) |
Feb 09, 2017 | 2.200 | 2.623 | 2.200 | 2.430 | 91,806 | +0.20(+8.97%) |
Feb 08, 2017 | 2.300 | 2.300 | 2.173 | 2.230 | 7,616 | -0.03(-1.17%) |
Feb 07, 2017 | 2.200 | 2.260 | 2.200 | 2.256 | 15,727 | +0.09(+3.98%) |
Feb 06, 2017 | 2.200 | 2.250 | 2.170 | 2.170 | 5,631 | -0.02(-1.01%) |
Feb 03, 2017 | 2.200 | 2.223 | 2.160 | 2.192 | 22,275 | +0.01(+0.29%) |
Feb 02, 2017 | 2.190 | 2.230 | 2.141 | 2.186 | 29,012 | -0.00(-0.14%) |