Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.860 | 1.910 | 1.860 | 1.890 | 299,369 | +0.05(+2.72%) |
Apr 27, 2017 | 1.940 | 1.940 | 1.790 | 1.840 | 411,227 | -0.06(-3.16%) |
Apr 26, 2017 | 1.950 | 1.950 | 1.890 | 1.900 | 434,645 | -0.05(-2.56%) |
Apr 25, 2017 | 2.050 | 2.050 | 1.940 | 1.950 | 526,210 | -0.10(-4.88%) |
Apr 24, 2017 | 2.070 | 2.100 | 2.040 | 2.050 | 251,431 | -0.03(-1.44%) |
Apr 21, 2017 | 2.150 | 2.170 | 2.070 | 2.080 | 478,085 | -0.09(-4.15%) |
Apr 20, 2017 | 2.020 | 2.200 | 1.910 | 2.170 | 1,274,011 | +0.26(+13.61%) |
Apr 19, 2017 | 1.930 | 1.980 | 1.900 | 1.910 | 472,088 | +0.01(+0.53%) |
Apr 18, 2017 | 1.850 | 1.920 | 1.700 | 1.900 | 1,305,442 | +0.10(+5.56%) |
Apr 17, 2017 | 2.010 | 2.010 | 1.740 | 1.800 | 936,584 | -0.16(-8.16%) |
Apr 13, 2017 | 2.070 | 2.070 | 1.960 | 1.960 | 501,450 | -0.10(-4.85%) |
Apr 12, 2017 | 2.120 | 2.120 | 1.960 | 2.060 | 1,343,223 | -0.06(-2.83%) |
Apr 11, 2017 | 2.170 | 2.180 | 2.100 | 2.120 | 534,405 | -0.05(-2.30%) |
Apr 10, 2017 | 2.210 | 2.250 | 2.140 | 2.170 | 544,642 | -0.05(-2.25%) |
Apr 07, 2017 | 2.260 | 2.290 | 2.190 | 2.220 | 479,324 | -0.02(-0.89%) |
Apr 06, 2017 | 2.220 | 2.270 | 2.210 | 2.240 | 203,289 | +0.04(+1.82%) |
Apr 05, 2017 | 2.190 | 2.320 | 2.180 | 2.200 | 1,356,371 | -0.02(-0.90%) |
Apr 04, 2017 | 2.270 | 2.290 | 2.210 | 2.220 | 1,209,056 | -0.01(-0.45%) |
Apr 03, 2017 | 2.180 | 2.300 | 2.170 | 2.230 | 1,346,097 | +0.08(+3.72%) |
Mar 31, 2017 | 2.210 | 2.210 | 2.120 | 2.150 | 537,249 | -0.07(-3.15%) |
Mar 30, 2017 | 2.390 | 2.410 | 2.180 | 2.220 | 901,017 | -0.15(-6.33%) |
Mar 29, 2017 | 2.250 | 2.410 | 2.240 | 2.370 | 850,539 | +0.14(+6.28%) |
Mar 28, 2017 | 2.220 | 2.250 | 2.170 | 2.230 | 730,275 | -0.01(-0.45%) |
Mar 27, 2017 | 2.250 | 2.260 | 2.190 | 2.240 | 395,348 | -0.01(-0.44%) |
Mar 24, 2017 | 2.280 | 2.290 | 2.210 | 2.250 | 272,893 | -0.06(-2.60%) |
Mar 23, 2017 | 2.270 | 2.320 | 2.220 | 2.310 | 261,420 | +0.02(+0.87%) |
Mar 22, 2017 | 2.300 | 2.350 | 2.170 | 2.290 | 541,091 | -0.02(-0.87%) |
Mar 21, 2017 | 2.370 | 2.400 | 2.300 | 2.310 | 388,354 | -0.04(-1.70%) |
Mar 20, 2017 | 2.510 | 2.510 | 2.340 | 2.350 | 645,475 | -0.22(-8.56%) |
Mar 17, 2017 | 2.300 | 2.570 | 2.250 | 2.570 | 1,408,110 | +0.28(+12.23%) |
Mar 16, 2017 | 2.400 | 2.490 | 2.270 | 2.290 | 437,772 | -0.06(-2.55%) |
Mar 15, 2017 | 2.250 | 2.350 | 2.210 | 2.350 | 348,307 | +0.12(+5.38%) |
Mar 14, 2017 | 2.280 | 2.320 | 2.220 | 2.230 | 429,872 | -0.07(-3.04%) |
Mar 13, 2017 | 2.370 | 2.370 | 2.280 | 2.300 | 366,079 | -0.01(-0.43%) |
Mar 10, 2017 | 2.260 | 2.330 | 2.220 | 2.310 | 406,476 | +0.07(+3.12%) |
Mar 09, 2017 | 2.250 | 2.340 | 2.150 | 2.240 | 1,537,333 | -0.06(-2.61%) |
Mar 08, 2017 | 2.380 | 2.380 | 2.280 | 2.300 | 722,525 | -0.05(-2.13%) |
Mar 07, 2017 | 2.430 | 2.430 | 2.290 | 2.350 | 1,157,916 | -0.08(-3.29%) |
Mar 06, 2017 | 2.420 | 2.460 | 2.340 | 2.430 | 1,547,966 | -0.15(-5.81%) |
Mar 03, 2017 | 2.550 | 2.630 | 2.530 | 2.580 | 698,927 | +0.02(+0.78%) |
Mar 02, 2017 | 2.750 | 2.770 | 2.550 | 2.560 | 675,432 | -0.20(-7.25%) |
Mar 01, 2017 | 2.820 | 2.820 | 2.720 | 2.760 | 567,756 | -0.04(-1.43%) |
Feb 28, 2017 | 2.800 | 2.820 | 2.760 | 2.800 | 239,133 | +0.00(+0.00%) |
Feb 27, 2017 | 2.950 | 2.960 | 2.720 | 2.800 | 644,242 | -0.15(-5.08%) |
Feb 24, 2017 | 3.020 | 3.020 | 2.920 | 2.950 | 399,644 | -0.04(-1.34%) |
Feb 23, 2017 | 3.040 | 3.050 | 2.960 | 2.990 | 660,975 | -0.02(-0.66%) |
Feb 22, 2017 | 3.060 | 3.060 | 2.980 | 3.010 | 496,933 | -0.01(-0.33%) |
Feb 21, 2017 | 2.970 | 3.050 | 2.950 | 3.020 | 841,781 | +0.00(+0.00%) |
Feb 17, 2017 | 3.020 | 3.020 | 3.020 | 0 | +0.08(+2.72%) | |
Feb 16, 2017 | 3.050 | 3.080 | 2.870 | 2.940 | 1,434,141 | -0.06(-2.00%) |
Feb 15, 2017 | 3.200 | 3.250 | 3.000 | 3.000 | 2,044,574 | -0.15(-4.76%) |
Feb 14, 2017 | 2.980 | 3.150 | 2.980 | 3.150 | 2,316,492 | +0.22(+7.51%) |
Feb 13, 2017 | 2.970 | 2.970 | 2.920 | 2.930 | 356,417 | +0.00(+0.00%) |
Feb 10, 2017 | 2.770 | 2.970 | 2.750 | 2.930 | 2,092,557 | +0.17(+6.16%) |
Feb 09, 2017 | 2.720 | 2.840 | 2.650 | 2.760 | 1,040,747 | +0.01(+0.36%) |
Feb 08, 2017 | 2.930 | 2.980 | 2.730 | 2.750 | 1,021,517 | -0.18(-6.14%) |
Feb 07, 2017 | 2.940 | 2.950 | 2.880 | 2.930 | 486,893 | -0.02(-0.68%) |
Feb 06, 2017 | 3.010 | 3.010 | 2.930 | 2.950 | 682,507 | -0.04(-1.34%) |
Feb 03, 2017 | 3.020 | 3.040 | 2.920 | 2.990 | 651,421 | -0.03(-0.99%) |
Feb 02, 2017 | 3.000 | 3.020 | 2.920 | 3.020 | 832,907 | +0.08(+2.72%) |