Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.070 | 2.090 | 2.000 | 2.040 | 167,474 | -0.05(-2.39%) |
Apr 27, 2017 | 2.200 | 2.220 | 2.070 | 2.090 | 95,002 | -0.09(-4.13%) |
Apr 26, 2017 | 2.150 | 2.239 | 2.100 | 2.180 | 137,787 | +0.02(+0.93%) |
Apr 25, 2017 | 2.260 | 2.370 | 2.130 | 2.160 | 210,231 | -0.09(-4.00%) |
Apr 24, 2017 | 2.270 | 2.350 | 2.200 | 2.250 | 188,396 | +0.01(+0.45%) |
Apr 21, 2017 | 2.300 | 2.310 | 2.220 | 2.240 | 59,154 | -0.06(-2.61%) |
Apr 20, 2017 | 2.400 | 2.500 | 2.250 | 2.300 | 113,352 | -0.09(-3.77%) |
Apr 19, 2017 | 2.280 | 2.420 | 2.203 | 2.390 | 133,899 | +0.13(+5.75%) |
Apr 18, 2017 | 2.260 | 2.340 | 2.100 | 2.260 | 121,638 | -0.01(-0.44%) |
Apr 17, 2017 | 1.900 | 2.320 | 1.900 | 2.270 | 316,408 | +0.34(+17.62%) |
Apr 13, 2017 | 1.950 | 2.070 | 1.900 | 1.930 | 165,172 | -0.02(-1.03%) |
Apr 12, 2017 | 2.150 | 2.180 | 1.940 | 1.950 | 179,542 | -0.21(-9.72%) |
Apr 11, 2017 | 2.220 | 2.390 | 2.120 | 2.160 | 199,635 | -0.07(-3.14%) |
Apr 10, 2017 | 2.270 | 2.430 | 2.220 | 2.230 | 102,518 | -0.05(-2.19%) |
Apr 07, 2017 | 2.300 | 2.400 | 2.230 | 2.280 | 84,966 | -0.03(-1.30%) |
Apr 06, 2017 | 2.260 | 2.569 | 2.220 | 2.310 | 118,141 | +0.03(+1.32%) |
Apr 05, 2017 | 2.450 | 2.570 | 2.280 | 2.280 | 90,645 | -0.14(-5.79%) |
Apr 04, 2017 | 2.460 | 2.630 | 2.380 | 2.420 | 159,340 | -0.06(-2.42%) |
Apr 03, 2017 | 2.650 | 2.663 | 2.440 | 2.480 | 100,910 | -0.15(-5.70%) |
Mar 31, 2017 | 2.450 | 2.690 | 2.400 | 2.630 | 254,192 | +0.17(+6.91%) |
Mar 30, 2017 | 2.590 | 2.600 | 2.400 | 2.460 | 268,228 | -0.12(-4.65%) |
Mar 29, 2017 | 2.210 | 2.670 | 2.210 | 2.580 | 421,804 | +0.37(+16.74%) |
Mar 28, 2017 | 2.150 | 2.280 | 2.100 | 2.210 | 149,310 | +0.07(+3.27%) |
Mar 27, 2017 | 2.080 | 2.170 | 2.010 | 2.140 | 85,793 | +0.04(+1.90%) |
Mar 24, 2017 | 2.050 | 2.152 | 2.050 | 2.100 | 84,703 | +0.06(+2.94%) |
Mar 23, 2017 | 2.070 | 2.160 | 2.000 | 2.040 | 122,915 | +0.02(+0.99%) |
Mar 22, 2017 | 1.900 | 2.100 | 1.870 | 2.020 | 208,024 | +0.16(+8.60%) |
Mar 21, 2017 | 2.150 | 2.180 | 1.850 | 1.860 | 334,950 | -0.27(-12.68%) |
Mar 20, 2017 | 2.370 | 2.370 | 2.020 | 2.130 | 256,358 | -0.22(-9.36%) |
Mar 17, 2017 | 2.270 | 2.432 | 2.270 | 2.350 | 195,963 | +0.06(+2.62%) |
Mar 16, 2017 | 2.270 | 2.290 | 2.140 | 2.290 | 156,070 | +0.01(+0.44%) |
Mar 15, 2017 | 2.640 | 2.650 | 2.220 | 2.280 | 408,340 | -0.37(-13.96%) |
Mar 14, 2017 | 2.750 | 2.790 | 2.640 | 2.650 | 143,699 | -0.09(-3.28%) |
Mar 13, 2017 | 2.700 | 2.834 | 2.630 | 2.740 | 174,616 | +0.06(+2.24%) |
Mar 10, 2017 | 2.820 | 2.820 | 2.650 | 2.680 | 166,168 | -0.13(-4.63%) |
Mar 09, 2017 | 2.900 | 2.900 | 2.750 | 2.810 | 171,960 | -0.08(-2.77%) |
Mar 08, 2017 | 2.930 | 2.930 | 2.820 | 2.890 | 121,937 | +0.00(+0.00%) |
Mar 07, 2017 | 2.980 | 3.025 | 2.780 | 2.890 | 324,148 | -0.01(-0.34%) |
Mar 06, 2017 | 2.950 | 2.950 | 2.790 | 2.900 | 184,858 | -0.05(-1.69%) |
Mar 03, 2017 | 3.000 | 3.010 | 2.900 | 2.950 | 158,188 | -0.05(-1.67%) |
Mar 02, 2017 | 3.060 | 3.120 | 2.970 | 3.000 | 144,144 | -0.03(-0.99%) |
Mar 01, 2017 | 2.920 | 3.110 | 2.920 | 3.030 | 314,413 | +0.16(+5.57%) |
Feb 28, 2017 | 3.030 | 3.090 | 2.860 | 2.870 | 387,751 | -0.16(-5.28%) |
Feb 27, 2017 | 3.150 | 3.310 | 3.000 | 3.030 | 451,204 | +0.00(+0.00%) |
Feb 24, 2017 | 3.070 | 3.170 | 2.880 | 3.030 | 374,930 | -0.03(-0.98%) |
Feb 23, 2017 | 3.200 | 3.210 | 3.050 | 3.060 | 297,255 | -0.13(-4.08%) |
Feb 22, 2017 | 3.280 | 3.401 | 3.130 | 3.190 | 528,987 | -0.06(-1.85%) |
Feb 21, 2017 | 3.400 | 3.680 | 3.200 | 3.250 | 1,234,302 | +0.04(+1.25%) |
Feb 17, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.11(+3.55%) | |
Feb 16, 2017 | 2.890 | 3.150 | 2.890 | 3.100 | 427,559 | +0.21(+7.27%) |
Feb 15, 2017 | 2.810 | 2.920 | 2.750 | 2.890 | 176,968 | +0.05(+1.76%) |
Feb 14, 2017 | 2.890 | 2.939 | 2.720 | 2.840 | 114,671 | -0.05(-1.73%) |
Feb 13, 2017 | 2.800 | 2.940 | 2.800 | 2.890 | 108,794 | +0.09(+3.21%) |
Feb 10, 2017 | 2.770 | 2.910 | 2.630 | 2.800 | 200,285 | +0.02(+0.72%) |
Feb 09, 2017 | 2.920 | 2.923 | 2.740 | 2.780 | 90,899 | -0.14(-4.79%) |
Feb 08, 2017 | 2.870 | 2.970 | 2.800 | 2.920 | 225,333 | +0.04(+1.39%) |
Feb 07, 2017 | 2.870 | 2.930 | 2.610 | 2.880 | 290,753 | +0.01(+0.35%) |
Feb 06, 2017 | 2.800 | 2.959 | 2.750 | 2.870 | 164,982 | +0.06(+2.14%) |
Feb 03, 2017 | 3.020 | 3.040 | 2.740 | 2.810 | 230,411 | -0.17(-5.70%) |
Feb 02, 2017 | 3.080 | 3.120 | 2.960 | 2.980 | 178,500 | -0.09(-2.93%) |