Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.780 | 2.790 | 2.668 | 2.700 | 159,042 | -0.08(-2.88%) |
Apr 27, 2017 | 2.730 | 2.820 | 2.630 | 2.780 | 217,904 | +0.03(+1.09%) |
Apr 26, 2017 | 2.810 | 2.817 | 2.570 | 2.750 | 354,658 | -0.02(-0.72%) |
Apr 25, 2017 | 2.820 | 2.950 | 2.740 | 2.770 | 855,901 | -0.03(-1.07%) |
Apr 24, 2017 | 2.840 | 2.845 | 2.720 | 2.800 | 247,523 | -0.03(-1.06%) |
Apr 21, 2017 | 2.750 | 2.830 | 2.700 | 2.830 | 235,042 | +0.09(+3.28%) |
Apr 20, 2017 | 2.510 | 2.880 | 2.510 | 2.740 | 969,311 | +0.25(+10.04%) |
Apr 19, 2017 | 2.520 | 2.538 | 2.470 | 2.490 | 111,465 | -0.03(-1.19%) |
Apr 18, 2017 | 2.480 | 2.530 | 2.370 | 2.520 | 287,529 | +0.02(+0.80%) |
Apr 17, 2017 | 2.560 | 2.577 | 2.460 | 2.500 | 212,809 | -0.06(-2.34%) |
Apr 13, 2017 | 2.550 | 2.670 | 2.530 | 2.560 | 122,561 | +0.00(+0.00%) |
Apr 12, 2017 | 2.600 | 2.630 | 2.520 | 2.560 | 192,646 | -0.05(-1.92%) |
Apr 11, 2017 | 2.680 | 2.688 | 2.560 | 2.610 | 136,940 | -0.05(-1.88%) |
Apr 10, 2017 | 2.720 | 2.800 | 2.650 | 2.660 | 208,565 | -0.03(-1.12%) |
Apr 07, 2017 | 2.650 | 2.700 | 2.610 | 2.690 | 177,964 | +0.03(+1.13%) |
Apr 06, 2017 | 2.580 | 2.990 | 2.580 | 2.660 | 1,938,315 | +0.09(+3.50%) |
Apr 05, 2017 | 2.730 | 2.750 | 2.480 | 2.570 | 416,737 | -0.14(-5.17%) |
Apr 04, 2017 | 2.740 | 2.860 | 2.620 | 2.710 | 422,913 | -0.01(-0.37%) |
Apr 03, 2017 | 2.790 | 2.800 | 2.710 | 2.720 | 233,596 | -0.02(-0.73%) |
Mar 31, 2017 | 3.000 | 3.090 | 2.650 | 2.740 | 845,523 | -0.27(-8.97%) |
Mar 30, 2017 | 2.710 | 3.250 | 2.650 | 3.010 | 2,416,149 | +0.39(+14.89%) |
Mar 29, 2017 | 2.300 | 2.639 | 2.230 | 2.620 | 869,841 | +0.34(+14.91%) |
Mar 28, 2017 | 2.280 | 2.320 | 2.250 | 2.280 | 96,038 | -0.03(-1.30%) |
Mar 27, 2017 | 2.320 | 2.347 | 2.220 | 2.310 | 105,023 | -0.01(-0.43%) |
Mar 24, 2017 | 2.300 | 2.330 | 2.280 | 2.320 | 149,350 | +0.02(+1.09%) |
Mar 23, 2017 | 2.270 | 2.320 | 2.247 | 2.295 | 155,057 | +0.04(+1.55%) |
Mar 22, 2017 | 2.280 | 2.310 | 2.250 | 2.260 | 86,871 | -0.05(-2.16%) |
Mar 21, 2017 | 2.340 | 2.340 | 2.220 | 2.310 | 228,535 | -0.02(-0.86%) |
Mar 20, 2017 | 2.440 | 2.440 | 2.280 | 2.330 | 329,726 | -0.09(-3.72%) |
Mar 17, 2017 | 2.420 | 2.420 | 2.380 | 2.420 | 124,213 | +0.01(+0.41%) |
Mar 16, 2017 | 2.370 | 2.410 | 2.350 | 2.410 | 234,489 | +0.06(+2.55%) |
Mar 15, 2017 | 2.340 | 2.390 | 2.302 | 2.350 | 206,258 | +0.07(+3.07%) |
Mar 14, 2017 | 2.190 | 2.319 | 2.150 | 2.280 | 240,570 | +0.09(+4.11%) |
Mar 13, 2017 | 2.240 | 2.270 | 2.150 | 2.190 | 178,748 | -0.01(-0.45%) |
Mar 10, 2017 | 2.280 | 2.340 | 2.160 | 2.200 | 280,637 | -0.11(-4.76%) |
Mar 09, 2017 | 2.350 | 2.359 | 2.280 | 2.310 | 150,229 | -0.06(-2.53%) |
Mar 08, 2017 | 2.410 | 2.420 | 2.350 | 2.370 | 91,829 | -0.02(-0.84%) |
Mar 07, 2017 | 2.370 | 2.460 | 2.350 | 2.390 | 217,785 | +0.01(+0.42%) |
Mar 06, 2017 | 2.350 | 2.460 | 2.350 | 2.380 | 208,498 | -0.02(-0.83%) |
Mar 03, 2017 | 2.470 | 2.470 | 2.340 | 2.400 | 190,471 | -0.06(-2.44%) |
Mar 02, 2017 | 2.340 | 2.470 | 2.300 | 2.460 | 381,523 | +0.13(+5.58%) |
Mar 01, 2017 | 2.370 | 2.400 | 2.280 | 2.330 | 404,038 | -0.02(-0.85%) |
Feb 28, 2017 | 2.470 | 2.530 | 2.272 | 2.350 | 644,930 | -0.11(-4.47%) |
Feb 27, 2017 | 2.360 | 2.480 | 2.290 | 2.460 | 1,055,337 | +0.16(+6.96%) |
Feb 24, 2017 | 2.310 | 2.360 | 2.220 | 2.300 | 338,652 | +0.03(+1.32%) |
Feb 23, 2017 | 2.320 | 2.390 | 2.240 | 2.270 | 306,637 | -0.02(-0.87%) |
Feb 22, 2017 | 2.230 | 2.410 | 2.220 | 2.290 | 448,830 | +0.04(+1.78%) |
Feb 21, 2017 | 2.320 | 2.330 | 2.180 | 2.250 | 664,565 | +0.04(+1.81%) |
Feb 17, 2017 | 2.210 | 2.210 | 2.210 | 0 | +0.24(+12.18%) | |
Feb 16, 2017 | 2.070 | 2.120 | 1.899 | 1.970 | 426,735 | -0.11(-5.29%) |
Feb 15, 2017 | 2.180 | 2.190 | 1.970 | 2.080 | 1,491,028 | -0.12(-5.45%) |
Feb 14, 2017 | 1.730 | 2.250 | 1.680 | 2.200 | 2,091,469 | +0.48(+27.54%) |
Feb 13, 2017 | 1.730 | 1.740 | 1.660 | 1.725 | 64,169 | -0.01(-0.86%) |
Feb 10, 2017 | 1.720 | 1.740 | 1.706 | 1.740 | 40,649 | +0.03(+2.05%) |
Feb 09, 2017 | 1.731 | 1.740 | 1.700 | 1.705 | 67,962 | -0.01(-0.87%) |
Feb 08, 2017 | 1.710 | 1.740 | 1.710 | 1.720 | 61,750 | -0.00(-0.02%) |
Feb 07, 2017 | 1.750 | 1.760 | 1.710 | 1.720 | 51,122 | -0.03(-1.70%) |
Feb 06, 2017 | 1.710 | 1.810 | 1.710 | 1.750 | 142,090 | -0.01(-0.57%) |
Feb 03, 2017 | 1.760 | 1.779 | 1.720 | 1.760 | 48,213 | -0.02(-1.12%) |
Feb 02, 2017 | 1.810 | 1.820 | 1.730 | 1.780 | 114,819 | +0.03(+1.71%) |