Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.596 | 2.665 | 2.569 | 2.615 | 81,335 | -0.01(-0.29%) |
Apr 27, 2017 | 2.685 | 2.685 | 2.577 | 2.623 | 40,034 | -0.07(-2.72%) |
Apr 26, 2017 | 2.673 | 2.743 | 2.665 | 2.696 | 73,597 | +0.03(+1.16%) |
Apr 25, 2017 | 2.658 | 2.699 | 2.628 | 2.665 | 51,399 | +0.06(+2.22%) |
Apr 24, 2017 | 2.654 | 2.685 | 2.560 | 2.607 | 43,990 | -0.07(-2.46%) |
Apr 21, 2017 | 2.719 | 2.722 | 2.651 | 2.673 | 29,695 | -0.06(-2.12%) |
Apr 20, 2017 | 2.747 | 2.770 | 2.716 | 2.731 | 95,076 | +0.02(+0.57%) |
Apr 19, 2017 | 2.704 | 2.739 | 2.704 | 2.716 | 29,312 | +0.00(+0.14%) |
Apr 18, 2017 | 2.665 | 2.719 | 2.662 | 2.712 | 105,843 | +0.03(+1.01%) |
Apr 17, 2017 | 2.704 | 2.704 | 2.665 | 2.685 | 104,590 | -0.02(-0.71%) |
Apr 13, 2017 | 2.704 | 2.713 | 2.672 | 2.704 | 33,824 | +0.01(+0.29%) |
Apr 12, 2017 | 2.642 | 2.701 | 2.610 | 2.696 | 76,603 | +0.05(+2.05%) |
Apr 11, 2017 | 2.739 | 2.739 | 2.607 | 2.642 | 109,557 | -0.05(-1.72%) |
Apr 10, 2017 | 2.703 | 2.740 | 2.674 | 2.689 | 224,487 | +0.02(+0.84%) |
Apr 07, 2017 | 2.633 | 2.685 | 2.623 | 2.666 | 118,872 | +0.02(+0.70%) |
Apr 06, 2017 | 2.569 | 2.648 | 2.559 | 2.648 | 187,280 | +0.09(+3.65%) |
Apr 05, 2017 | 2.349 | 2.625 | 2.349 | 2.554 | 429,459 | +0.28(+12.30%) |
Apr 04, 2017 | 2.226 | 2.275 | 2.213 | 2.275 | 41,097 | +0.09(+4.10%) |
Apr 03, 2017 | 2.252 | 2.272 | 2.181 | 2.185 | 20,635 | -0.09(-3.93%) |
Mar 31, 2017 | 2.275 | 2.281 | 2.238 | 2.275 | 47,973 | -0.02(-0.78%) |
Mar 30, 2017 | 2.345 | 2.345 | 2.286 | 2.293 | 16,275 | -0.02(-1.00%) |
Mar 29, 2017 | 2.234 | 2.349 | 2.200 | 2.316 | 198,163 | +0.16(+7.44%) |
Mar 28, 2017 | 2.129 | 2.181 | 2.129 | 2.155 | 21,805 | +0.02(+1.05%) |
Mar 27, 2017 | 2.181 | 2.181 | 2.093 | 2.133 | 54,484 | -0.10(-4.51%) |
Mar 24, 2017 | 2.222 | 2.271 | 2.222 | 2.234 | 15,940 | -0.00(-0.17%) |
Mar 23, 2017 | 2.211 | 2.249 | 2.211 | 2.237 | 20,973 | +0.01(+0.50%) |
Mar 22, 2017 | 2.307 | 2.314 | 2.211 | 2.226 | 111,956 | -0.08(-3.59%) |
Mar 21, 2017 | 2.319 | 2.334 | 2.304 | 2.309 | 35,127 | -0.01(-0.29%) |
Mar 20, 2017 | 2.319 | 2.325 | 2.301 | 2.316 | 8,401 | +0.00(+0.00%) |
Mar 17, 2017 | 2.342 | 2.344 | 2.297 | 2.316 | 23,229 | -0.05(-2.05%) |
Mar 16, 2017 | 2.439 | 2.439 | 2.304 | 2.364 | 58,241 | -0.04(-1.86%) |
Mar 15, 2017 | 2.360 | 2.411 | 2.301 | 2.409 | 83,814 | +0.10(+4.53%) |
Mar 14, 2017 | 2.428 | 2.428 | 2.255 | 2.304 | 169,967 | -0.14(-5.65%) |
Mar 13, 2017 | 2.442 | 2.451 | 2.442 | 2.442 | 84,954 | +0.00(+0.00%) |
Mar 10, 2017 | 2.450 | 2.469 | 2.442 | 2.442 | 49,987 | +0.00(+0.00%) |
Mar 09, 2017 | 2.428 | 2.461 | 2.428 | 2.442 | 149,479 | -0.01(-0.61%) |
Mar 08, 2017 | 2.543 | 2.543 | 2.442 | 2.457 | 108,456 | -0.09(-3.51%) |
Mar 07, 2017 | 2.502 | 2.554 | 2.502 | 2.547 | 93,020 | +0.08(+3.17%) |
Mar 06, 2017 | 2.454 | 2.480 | 2.442 | 2.469 | 49,204 | -0.00(-0.15%) |
Mar 03, 2017 | 2.424 | 2.472 | 2.424 | 2.472 | 97,689 | +0.03(+1.38%) |
Mar 02, 2017 | 2.476 | 2.476 | 2.428 | 2.439 | 23,242 | -0.04(-1.65%) |
Mar 01, 2017 | 2.401 | 2.517 | 2.401 | 2.480 | 88,193 | +0.09(+3.74%) |
Feb 28, 2017 | 2.349 | 2.401 | 2.349 | 2.390 | 47,037 | +0.04(+1.58%) |
Feb 27, 2017 | 2.331 | 2.401 | 2.319 | 2.353 | 71,781 | +0.06(+2.60%) |
Feb 24, 2017 | 2.343 | 2.343 | 2.241 | 2.293 | 68,434 | -0.05(-2.07%) |
Feb 23, 2017 | 2.331 | 2.372 | 2.271 | 2.342 | 97,260 | +0.04(+1.95%) |
Feb 22, 2017 | 2.338 | 2.338 | 2.286 | 2.297 | 79,893 | -0.05(-2.07%) |
Feb 21, 2017 | 2.349 | 2.416 | 2.331 | 2.346 | 73,763 | +0.00(+0.16%) |
Feb 17, 2017 | 2.342 | 2.342 | 2.342 | 0 | -0.04(-1.88%) | |
Feb 16, 2017 | 2.431 | 2.446 | 2.338 | 2.387 | 57,308 | -0.02(-0.93%) |
Feb 15, 2017 | 2.327 | 2.416 | 2.316 | 2.409 | 85,742 | +0.06(+2.38%) |
Feb 14, 2017 | 2.394 | 2.401 | 2.319 | 2.353 | 59,998 | -0.04(-1.71%) |
Feb 13, 2017 | 2.450 | 2.461 | 2.394 | 2.394 | 35,157 | -0.09(-3.46%) |
Feb 10, 2017 | 2.461 | 2.498 | 2.461 | 2.480 | 17,047 | +0.04(+1.68%) |
Feb 09, 2017 | 2.454 | 2.469 | 2.416 | 2.439 | 16,007 | -0.02(-0.76%) |
Feb 08, 2017 | 2.454 | 2.473 | 2.416 | 2.457 | 39,201 | -0.03(-1.20%) |
Feb 07, 2017 | 2.480 | 2.558 | 2.424 | 2.487 | 76,761 | -0.01(-0.60%) |
Feb 06, 2017 | 2.588 | 2.588 | 2.483 | 2.502 | 31,483 | -0.10(-3.96%) |
Feb 03, 2017 | 2.610 | 2.610 | 2.573 | 2.605 | 29,445 | -0.02(-0.76%) |
Feb 02, 2017 | 2.629 | 2.629 | 2.577 | 2.625 | 60,977 | -0.01(-0.42%) |