Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.430 | 2.470 | 2.380 | 2.434 | 91,379 | -0.01(-0.26%) |
Apr 27, 2017 | 2.380 | 2.500 | 2.370 | 2.440 | 58,812 | +0.02(+0.83%) |
Apr 26, 2017 | 2.350 | 2.475 | 2.350 | 2.420 | 22,178 | +0.04(+1.68%) |
Apr 25, 2017 | 2.360 | 2.420 | 2.350 | 2.380 | 20,034 | +0.03(+1.28%) |
Apr 24, 2017 | 2.410 | 2.420 | 2.350 | 2.350 | 37,134 | -0.04(-1.67%) |
Apr 21, 2017 | 2.410 | 2.473 | 2.370 | 2.390 | 67,860 | -0.07(-2.85%) |
Apr 20, 2017 | 2.410 | 2.490 | 2.370 | 2.460 | 26,296 | +0.05(+2.07%) |
Apr 19, 2017 | 2.420 | 2.495 | 2.390 | 2.410 | 25,390 | -0.02(-0.82%) |
Apr 18, 2017 | 2.480 | 2.530 | 2.340 | 2.430 | 89,391 | -0.07(-2.80%) |
Apr 17, 2017 | 2.510 | 2.580 | 2.500 | 2.500 | 18,567 | +0.00(+0.00%) |
Apr 13, 2017 | 2.540 | 2.620 | 2.500 | 2.500 | 29,663 | -0.07(-2.72%) |
Apr 12, 2017 | 2.650 | 2.720 | 2.520 | 2.570 | 52,112 | -0.10(-3.75%) |
Apr 11, 2017 | 2.670 | 2.820 | 2.600 | 2.670 | 67,684 | +0.00(+0.00%) |
Apr 10, 2017 | 2.600 | 2.780 | 2.550 | 2.670 | 94,570 | +0.05(+1.91%) |
Apr 07, 2017 | 2.540 | 2.640 | 2.515 | 2.620 | 18,424 | +0.04(+1.55%) |
Apr 06, 2017 | 2.500 | 2.620 | 2.460 | 2.580 | 97,015 | +0.09(+3.61%) |
Apr 05, 2017 | 2.500 | 2.650 | 2.409 | 2.490 | 66,771 | +0.02(+0.81%) |
Apr 04, 2017 | 2.390 | 2.640 | 2.380 | 2.470 | 108,006 | +0.11(+4.66%) |
Apr 03, 2017 | 2.380 | 2.440 | 2.340 | 2.360 | 62,190 | -0.04(-1.67%) |
Mar 31, 2017 | 2.370 | 2.420 | 2.350 | 2.400 | 31,037 | +0.03(+1.27%) |
Mar 30, 2017 | 2.340 | 2.370 | 2.340 | 2.370 | 30,414 | +0.01(+0.42%) |
Mar 29, 2017 | 2.490 | 2.490 | 2.340 | 2.360 | 60,396 | -0.03(-1.26%) |
Mar 28, 2017 | 2.300 | 2.480 | 2.300 | 2.390 | 82,959 | -0.02(-0.83%) |
Mar 27, 2017 | 2.400 | 2.500 | 2.400 | 2.410 | 55,611 | -0.01(-0.41%) |
Mar 24, 2017 | 2.400 | 2.451 | 2.400 | 2.420 | 20,146 | +0.02(+0.83%) |
Mar 23, 2017 | 2.420 | 2.450 | 2.400 | 2.400 | 40,359 | -0.02(-0.83%) |
Mar 22, 2017 | 2.420 | 2.430 | 2.400 | 2.420 | 38,427 | +0.00(+0.00%) |
Mar 21, 2017 | 2.440 | 2.455 | 2.400 | 2.420 | 29,826 | -0.01(-0.41%) |
Mar 20, 2017 | 2.510 | 2.550 | 2.400 | 2.430 | 57,155 | -0.09(-3.57%) |
Mar 17, 2017 | 2.440 | 2.700 | 2.390 | 2.520 | 167,273 | +0.09(+3.86%) |
Mar 16, 2017 | 2.380 | 2.440 | 2.362 | 2.426 | 14,805 | +0.08(+3.25%) |
Mar 15, 2017 | 2.300 | 2.410 | 2.290 | 2.350 | 30,139 | +0.05(+2.17%) |
Mar 14, 2017 | 2.340 | 2.440 | 2.310 | 2.300 | 28,249 | -0.06(-2.54%) |
Mar 13, 2017 | 2.300 | 2.460 | 2.225 | 2.360 | 98,121 | +0.06(+2.61%) |
Mar 10, 2017 | 2.240 | 2.320 | 2.150 | 2.300 | 62,106 | +0.04(+1.77%) |
Mar 09, 2017 | 2.250 | 2.320 | 2.250 | 2.260 | 65,653 | -0.03(-1.31%) |
Mar 08, 2017 | 2.420 | 2.480 | 2.260 | 2.290 | 61,664 | -0.12(-4.98%) |
Mar 07, 2017 | 2.670 | 2.680 | 2.230 | 2.410 | 233,625 | -0.29(-10.74%) |
Mar 06, 2017 | 2.880 | 2.880 | 2.675 | 2.700 | 63,909 | -0.20(-6.90%) |
Mar 03, 2017 | 2.860 | 2.960 | 2.850 | 2.900 | 111,111 | -0.02(-0.68%) |
Mar 02, 2017 | 2.930 | 2.950 | 2.890 | 2.920 | 53,709 | +0.01(+0.28%) |
Mar 01, 2017 | 2.950 | 3.120 | 2.900 | 2.912 | 63,347 | -0.02(-0.62%) |
Feb 28, 2017 | 3.020 | 3.050 | 2.910 | 2.930 | 67,148 | -0.11(-3.62%) |
Feb 27, 2017 | 3.070 | 3.090 | 3.020 | 3.040 | 33,292 | -0.02(-0.65%) |
Feb 24, 2017 | 3.130 | 3.200 | 3.055 | 3.060 | 71,077 | -0.11(-3.47%) |
Feb 23, 2017 | 3.110 | 3.240 | 3.075 | 3.170 | 108,055 | +0.04(+1.28%) |
Feb 22, 2017 | 3.350 | 3.350 | 3.060 | 3.130 | 74,686 | -0.20(-6.01%) |
Feb 21, 2017 | 3.100 | 3.380 | 3.090 | 3.330 | 117,894 | +0.22(+7.07%) |
Feb 17, 2017 | 3.110 | 3.110 | 3.110 | 0 | +0.07(+2.30%) | |
Feb 16, 2017 | 3.120 | 3.130 | 3.030 | 3.040 | 34,509 | -0.10(-3.18%) |
Feb 15, 2017 | 3.120 | 3.210 | 3.060 | 3.140 | 40,394 | +0.02(+0.64%) |
Feb 14, 2017 | 3.110 | 3.130 | 3.060 | 3.120 | 57,095 | +0.00(+0.00%) |
Feb 13, 2017 | 3.070 | 3.266 | 3.060 | 3.120 | 151,902 | +0.02(+0.65%) |