Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.940 | 1.980 | 1.810 | 1.870 | 2,064,456 | -0.05(-2.60%) |
Apr 27, 2017 | 1.980 | 2.000 | 1.890 | 1.920 | 912,214 | -0.08(-4.00%) |
Apr 26, 2017 | 1.970 | 2.100 | 1.940 | 2.000 | 2,081,857 | +0.03(+1.52%) |
Apr 25, 2017 | 1.940 | 1.990 | 1.910 | 1.970 | 618,603 | +0.04(+2.07%) |
Apr 24, 2017 | 1.930 | 1.970 | 1.890 | 1.930 | 1,319,740 | +0.03(+1.58%) |
Apr 21, 2017 | 1.790 | 1.920 | 1.770 | 1.900 | 1,396,249 | +0.10(+5.56%) |
Apr 20, 2017 | 1.860 | 1.910 | 1.790 | 1.800 | 1,331,489 | -0.05(-2.70%) |
Apr 19, 2017 | 2.000 | 2.000 | 1.840 | 1.850 | 1,148,769 | -0.10(-5.13%) |
Apr 18, 2017 | 1.980 | 2.020 | 1.920 | 1.950 | 948,876 | -0.04(-2.01%) |
Apr 17, 2017 | 1.960 | 2.035 | 1.920 | 1.990 | 1,043,675 | +0.03(+1.53%) |
Apr 13, 2017 | 2.100 | 2.120 | 1.960 | 1.960 | 1,295,835 | -0.16(-7.55%) |
Apr 12, 2017 | 2.180 | 2.200 | 2.090 | 2.120 | 1,155,763 | -0.07(-3.20%) |
Apr 11, 2017 | 2.220 | 2.240 | 2.170 | 2.190 | 1,165,828 | -0.02(-0.90%) |
Apr 10, 2017 | 2.230 | 2.250 | 2.180 | 2.210 | 853,671 | +0.01(+0.45%) |
Apr 07, 2017 | 2.280 | 2.340 | 2.180 | 2.200 | 2,139,284 | -0.04(-1.79%) |
Apr 06, 2017 | 2.150 | 2.250 | 2.100 | 2.240 | 1,629,321 | +0.09(+4.19%) |
Apr 05, 2017 | 2.150 | 2.200 | 2.075 | 2.150 | 4,454,716 | +0.02(+0.94%) |
Apr 04, 2017 | 2.000 | 2.150 | 1.980 | 2.130 | 2,521,362 | +0.12(+5.97%) |
Apr 03, 2017 | 2.030 | 2.040 | 1.960 | 2.010 | 823,917 | -0.01(-0.50%) |
Mar 31, 2017 | 1.950 | 2.040 | 1.920 | 2.020 | 1,276,552 | +0.08(+4.12%) |
Mar 30, 2017 | 2.000 | 2.040 | 1.940 | 1.940 | 1,044,507 | -0.05(-2.51%) |
Mar 29, 2017 | 1.950 | 2.065 | 1.950 | 1.990 | 1,192,002 | +0.03(+1.53%) |
Mar 28, 2017 | 1.910 | 1.990 | 1.910 | 1.960 | 1,094,410 | +0.03(+1.55%) |
Mar 27, 2017 | 1.950 | 2.010 | 1.880 | 1.930 | 1,128,123 | -0.09(-4.46%) |
Mar 24, 2017 | 2.020 | 2.080 | 2.000 | 2.020 | 1,523,513 | -0.01(-0.49%) |
Mar 23, 2017 | 2.010 | 2.070 | 1.990 | 2.030 | 1,384,932 | -0.02(-0.98%) |
Mar 22, 2017 | 1.940 | 2.050 | 1.870 | 2.050 | 2,986,755 | +0.11(+5.67%) |
Mar 21, 2017 | 2.090 | 2.110 | 1.930 | 1.940 | 2,461,256 | -0.16(-7.62%) |
Mar 20, 2017 | 1.920 | 2.170 | 1.880 | 2.100 | 3,792,175 | +0.13(+6.60%) |
Mar 17, 2017 | 1.890 | 1.985 | 1.860 | 1.970 | 3,064,960 | +0.09(+4.79%) |
Mar 16, 2017 | 1.850 | 1.960 | 1.810 | 1.880 | 3,492,207 | +0.10(+5.62%) |
Mar 15, 2017 | 1.690 | 1.850 | 1.617 | 1.780 | 4,765,551 | +0.21(+13.38%) |
Mar 14, 2017 | 1.610 | 1.610 | 1.520 | 1.570 | 3,673,663 | -0.08(-4.85%) |
Mar 13, 2017 | 1.680 | 1.709 | 1.620 | 1.650 | 2,808,437 | -0.03(-1.79%) |
Mar 10, 2017 | 1.820 | 1.830 | 1.680 | 1.680 | 2,163,235 | -0.10(-5.62%) |
Mar 09, 2017 | 1.700 | 1.800 | 1.670 | 1.780 | 2,615,640 | +0.00(+0.00%) |
Mar 08, 2017 | 2.030 | 2.035 | 1.770 | 1.780 | 4,405,081 | -0.26(-12.75%) |
Mar 07, 2017 | 2.130 | 2.130 | 1.980 | 2.040 | 2,788,535 | -0.08(-3.77%) |
Mar 06, 2017 | 2.120 | 2.130 | 2.050 | 2.120 | 1,182,801 | +0.02(+0.71%) |
Mar 03, 2017 | 2.120 | 2.170 | 2.090 | 2.105 | 996,258 | -0.02(-1.17%) |
Mar 02, 2017 | 2.230 | 2.250 | 2.120 | 2.130 | 1,126,520 | -0.11(-4.91%) |
Mar 01, 2017 | 2.150 | 2.240 | 2.120 | 2.240 | 1,636,816 | +0.12(+5.66%) |
Feb 28, 2017 | 2.200 | 2.200 | 2.105 | 2.120 | 2,895,505 | -0.08(-3.64%) |
Feb 27, 2017 | 2.170 | 2.230 | 2.130 | 2.200 | 2,528,537 | +0.04(+1.85%) |
Feb 24, 2017 | 2.190 | 2.230 | 2.110 | 2.160 | 3,221,550 | -0.05(-2.26%) |
Feb 23, 2017 | 2.260 | 2.280 | 2.190 | 2.210 | 3,393,351 | -0.03(-1.34%) |
Feb 22, 2017 | 2.250 | 2.300 | 2.230 | 2.240 | 5,091,030 | -0.01(-0.44%) |
Feb 21, 2017 | 2.360 | 2.390 | 2.230 | 2.250 | 2,306,159 | -0.06(-2.60%) |
Feb 17, 2017 | 2.310 | 2.310 | 2.310 | 0 | +0.05(+2.21%) | |
Feb 16, 2017 | 2.280 | 2.300 | 2.230 | 2.260 | 2,150,668 | -0.03(-1.31%) |
Feb 15, 2017 | 2.400 | 2.400 | 2.220 | 2.290 | 2,050,537 | -0.11(-4.58%) |
Feb 14, 2017 | 2.330 | 2.410 | 2.300 | 2.400 | 1,701,659 | +0.08(+3.45%) |
Feb 13, 2017 | 2.330 | 2.370 | 2.280 | 2.320 | 1,122,632 | +0.00(+0.00%) |
Feb 10, 2017 | 2.330 | 2.380 | 2.290 | 2.320 | 1,377,118 | +0.03(+1.31%) |
Feb 09, 2017 | 2.270 | 2.320 | 2.210 | 2.290 | 2,254,379 | +0.05(+2.23%) |
Feb 08, 2017 | 2.350 | 2.365 | 2.210 | 2.240 | 3,179,523 | -0.14(-5.88%) |
Feb 07, 2017 | 2.380 | 2.440 | 2.320 | 2.380 | 1,553,029 | -0.02(-0.83%) |
Feb 06, 2017 | 2.470 | 2.470 | 2.360 | 2.400 | 2,058,089 | -0.07(-2.83%) |
Feb 03, 2017 | 2.480 | 2.520 | 2.470 | 2.470 | 3,042,142 | -0.01(-0.40%) |
Feb 02, 2017 | 2.480 | 2.510 | 2.430 | 2.480 | 1,158,277 | +0.00(+0.00%) |