Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.053 | 2.081 | 2.025 | 2.044 | 5,378,831 | +0.00(+0.00%) |
Apr 27, 2017 | 2.100 | 2.100 | 2.006 | 2.044 | 5,678,993 | -0.07(-3.11%) |
Apr 26, 2017 | 2.053 | 2.109 | 1.969 | 2.109 | 9,436,365 | +0.05(+2.27%) |
Apr 25, 2017 | 2.128 | 2.133 | 2.034 | 2.062 | 8,097,752 | -0.08(-3.93%) |
Apr 24, 2017 | 2.147 | 2.203 | 2.128 | 2.147 | 6,367,015 | -0.08(-3.78%) |
Apr 21, 2017 | 2.259 | 2.259 | 2.212 | 2.231 | 4,056,740 | -0.03(-1.25%) |
Apr 20, 2017 | 2.241 | 2.287 | 2.212 | 2.259 | 5,248,609 | +0.00(+0.00%) |
Apr 19, 2017 | 2.381 | 2.391 | 2.203 | 2.259 | 8,991,045 | -0.16(-6.59%) |
Apr 18, 2017 | 2.447 | 2.475 | 2.391 | 2.419 | 5,318,899 | -0.03(-1.15%) |
Apr 17, 2017 | 2.541 | 2.541 | 2.400 | 2.447 | 5,918,968 | -0.07(-2.97%) |
Apr 13, 2017 | 2.531 | 2.597 | 2.475 | 2.522 | 6,888,236 | -0.06(-2.18%) |
Apr 12, 2017 | 2.606 | 2.606 | 2.522 | 2.578 | 3,991,178 | -0.03(-1.08%) |
Apr 11, 2017 | 2.531 | 2.606 | 2.522 | 2.606 | 7,065,701 | +0.13(+5.30%) |
Apr 10, 2017 | 2.437 | 2.475 | 2.409 | 2.475 | 4,048,411 | -0.01(-0.38%) |
Apr 07, 2017 | 2.559 | 2.578 | 2.419 | 2.484 | 5,969,512 | -0.02(-0.75%) |
Apr 06, 2017 | 2.503 | 2.522 | 2.437 | 2.503 | 3,544,212 | -0.02(-0.74%) |
Apr 05, 2017 | 2.391 | 2.541 | 2.391 | 2.522 | 6,730,209 | +0.06(+2.28%) |
Apr 04, 2017 | 2.484 | 2.484 | 2.377 | 2.466 | 4,801,360 | +0.01(+0.38%) |
Apr 03, 2017 | 2.316 | 2.456 | 2.311 | 2.456 | 8,501,652 | +0.16(+6.94%) |
Mar 31, 2017 | 2.269 | 2.353 | 2.250 | 2.297 | 7,230,508 | +0.10(+4.70%) |
Mar 30, 2017 | 2.231 | 2.241 | 2.137 | 2.194 | 3,632,147 | -0.06(-2.50%) |
Mar 29, 2017 | 2.241 | 2.287 | 2.212 | 2.250 | 2,831,936 | +0.02(+0.84%) |
Mar 28, 2017 | 2.325 | 2.344 | 2.184 | 2.231 | 4,765,720 | -0.10(-4.42%) |
Mar 27, 2017 | 2.362 | 2.381 | 2.306 | 2.334 | 4,541,440 | +0.08(+3.75%) |
Mar 24, 2017 | 2.212 | 2.306 | 2.184 | 2.250 | 4,090,654 | +0.06(+2.56%) |
Mar 23, 2017 | 2.325 | 2.334 | 2.175 | 2.194 | 6,066,887 | -0.10(-4.49%) |
Mar 22, 2017 | 2.306 | 2.334 | 2.250 | 2.297 | 3,615,968 | -0.01(-0.41%) |
Mar 21, 2017 | 2.287 | 2.353 | 2.278 | 2.306 | 6,174,247 | +0.04(+1.65%) |
Mar 20, 2017 | 2.175 | 2.287 | 2.166 | 2.269 | 4,103,835 | +0.14(+6.61%) |
Mar 17, 2017 | 2.194 | 2.264 | 2.100 | 2.128 | 11,812,322 | -0.12(-5.42%) |
Mar 16, 2017 | 2.353 | 2.367 | 2.222 | 2.250 | 7,244,611 | -0.07(-3.23%) |
Mar 15, 2017 | 2.091 | 2.372 | 2.072 | 2.325 | 9,190,434 | +0.27(+13.22%) |
Mar 14, 2017 | 2.127 | 2.187 | 2.044 | 2.054 | 5,501,395 | -0.07(-3.46%) |
Mar 13, 2017 | 2.035 | 2.155 | 2.026 | 2.127 | 6,991,054 | +0.09(+4.53%) |
Mar 10, 2017 | 1.957 | 2.049 | 1.934 | 2.035 | 5,016,896 | +0.12(+6.25%) |
Mar 09, 2017 | 2.026 | 2.035 | 1.897 | 1.915 | 5,966,629 | -0.10(-5.02%) |
Mar 08, 2017 | 1.980 | 2.072 | 1.971 | 2.017 | 5,463,368 | -0.01(-0.45%) |
Mar 07, 2017 | 1.989 | 2.136 | 1.966 | 2.026 | 6,917,891 | +0.02(+0.92%) |
Mar 06, 2017 | 2.127 | 2.127 | 1.989 | 2.007 | 6,517,317 | -0.18(-8.40%) |
Mar 03, 2017 | 2.155 | 2.256 | 2.100 | 2.192 | 9,098,284 | -0.01(-0.42%) |
Mar 02, 2017 | 2.265 | 2.344 | 2.201 | 2.201 | 6,695,230 | -0.16(-6.64%) |
Mar 01, 2017 | 2.233 | 2.362 | 2.201 | 2.357 | 6,027,251 | +0.06(+2.40%) |
Feb 28, 2017 | 2.311 | 2.367 | 2.265 | 2.302 | 4,749,103 | +0.05(+2.04%) |
Feb 27, 2017 | 2.422 | 2.510 | 2.210 | 2.256 | 8,792,779 | -0.20(-8.24%) |
Feb 24, 2017 | 2.578 | 2.597 | 2.413 | 2.459 | 5,901,072 | -0.09(-3.61%) |
Feb 23, 2017 | 2.486 | 2.569 | 2.482 | 2.551 | 7,161,641 | +0.13(+5.32%) |
Feb 22, 2017 | 2.459 | 2.468 | 2.339 | 2.422 | 8,357,830 | -0.08(-3.31%) |
Feb 21, 2017 | 2.505 | 2.574 | 2.450 | 2.505 | 5,575,952 | -0.06(-2.16%) |
Feb 17, 2017 | 2.560 | 2.560 | 2.560 | 0 | -0.18(-6.71%) | |
Feb 16, 2017 | 2.643 | 2.753 | 2.624 | 2.744 | 7,484,869 | +0.12(+4.56%) |
Feb 15, 2017 | 2.560 | 2.643 | 2.523 | 2.624 | 5,149,098 | +0.07(+2.89%) |
Feb 14, 2017 | 2.532 | 2.578 | 2.477 | 2.551 | 6,175,333 | +0.07(+2.97%) |
Feb 13, 2017 | 2.505 | 2.523 | 2.440 | 2.477 | 6,313,255 | -0.06(-2.18%) |
Feb 10, 2017 | 2.486 | 2.551 | 2.468 | 2.532 | 6,029,937 | +0.04(+1.48%) |
Feb 09, 2017 | 2.578 | 2.615 | 2.477 | 2.496 | 7,259,941 | -0.08(-3.21%) |
Feb 08, 2017 | 2.615 | 2.689 | 2.532 | 2.578 | 13,416,187 | +0.04(+1.45%) |
Feb 07, 2017 | 2.578 | 2.643 | 2.505 | 2.542 | 9,927,039 | -0.06(-2.13%) |
Feb 06, 2017 | 2.532 | 2.597 | 2.422 | 2.597 | 8,193,874 | +0.15(+6.02%) |
Feb 03, 2017 | 2.468 | 2.486 | 2.422 | 2.450 | 3,731,587 | +0.00(+0.00%) |
Feb 02, 2017 | 2.486 | 2.505 | 2.394 | 2.450 | 5,399,314 | +0.07(+3.10%) |