Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.248 | 2.277 | 2.179 | 2.199 | 1,566,652 | -0.03(-1.32%) |
Apr 27, 2017 | 2.248 | 2.297 | 2.228 | 2.228 | 1,871,962 | -0.03(-1.30%) |
Apr 26, 2017 | 2.160 | 2.277 | 2.160 | 2.257 | 2,631,403 | +0.08(+3.59%) |
Apr 25, 2017 | 2.111 | 2.179 | 2.101 | 2.179 | 1,803,290 | +0.07(+3.24%) |
Apr 24, 2017 | 2.013 | 2.121 | 1.998 | 2.111 | 2,236,038 | +0.14(+6.93%) |
Apr 21, 2017 | 2.003 | 2.038 | 1.964 | 1.974 | 1,789,411 | -0.03(-1.46%) |
Apr 20, 2017 | 1.974 | 2.062 | 1.974 | 2.003 | 1,798,731 | +0.03(+1.49%) |
Apr 19, 2017 | 2.033 | 2.052 | 1.974 | 1.974 | 1,441,171 | -0.04(-1.94%) |
Apr 18, 2017 | 2.033 | 2.062 | 1.994 | 2.013 | 2,228,344 | -0.03(-1.44%) |
Apr 17, 2017 | 1.974 | 2.052 | 1.974 | 2.042 | 1,931,910 | +0.05(+2.45%) |
Apr 13, 2017 | 1.984 | 2.042 | 1.984 | 1.994 | 1,377,043 | +0.01(+0.49%) |
Apr 12, 2017 | 1.984 | 2.042 | 1.979 | 1.984 | 1,956,748 | +0.00(+0.00%) |
Apr 11, 2017 | 2.003 | 2.052 | 1.954 | 1.984 | 1,960,162 | -0.03(-1.46%) |
Apr 10, 2017 | 2.023 | 2.082 | 2.008 | 2.013 | 1,630,981 | +0.00(+0.00%) |
Apr 07, 2017 | 2.072 | 2.091 | 1.994 | 2.013 | 2,779,853 | -0.07(-3.29%) |
Apr 06, 2017 | 2.082 | 2.121 | 2.052 | 2.082 | 2,149,144 | +0.00(+0.00%) |
Apr 05, 2017 | 2.179 | 2.189 | 2.062 | 2.082 | 2,475,053 | -0.10(-4.48%) |
Apr 04, 2017 | 2.248 | 2.257 | 2.169 | 2.179 | 3,052,939 | -0.07(-3.04%) |
Apr 03, 2017 | 2.199 | 2.267 | 2.174 | 2.248 | 2,916,822 | +0.03(+1.32%) |
Mar 31, 2017 | 2.101 | 2.238 | 2.101 | 2.218 | 2,864,665 | +0.11(+5.09%) |
Mar 30, 2017 | 2.130 | 2.160 | 2.072 | 2.111 | 2,459,234 | -0.03(-1.37%) |
Mar 29, 2017 | 2.052 | 2.169 | 2.033 | 2.140 | 1,671,313 | +0.09(+4.29%) |
Mar 28, 2017 | 2.072 | 2.091 | 2.042 | 2.052 | 1,537,321 | +0.05(+2.44%) |
Mar 27, 2017 | 1.954 | 2.033 | 1.935 | 2.003 | 1,453,312 | +0.07(+3.54%) |
Mar 24, 2017 | 1.974 | 1.993 | 1.915 | 1.935 | 1,747,769 | -0.05(-2.46%) |
Mar 23, 2017 | 2.003 | 2.023 | 1.974 | 1.984 | 1,248,861 | -0.02(-0.98%) |
Mar 22, 2017 | 2.082 | 2.121 | 1.964 | 2.003 | 2,737,580 | -0.11(-5.09%) |
Mar 21, 2017 | 2.130 | 2.140 | 2.072 | 2.111 | 1,767,123 | -0.02(-0.92%) |
Mar 20, 2017 | 2.150 | 2.150 | 2.082 | 2.130 | 1,837,030 | -0.03(-1.36%) |
Mar 17, 2017 | 2.111 | 2.189 | 2.101 | 2.160 | 2,919,529 | +0.03(+1.38%) |
Mar 16, 2017 | 2.101 | 2.160 | 2.101 | 2.130 | 1,991,299 | +0.02(+0.93%) |
Mar 15, 2017 | 2.072 | 2.140 | 2.072 | 2.111 | 1,708,514 | +0.03(+1.41%) |
Mar 14, 2017 | 2.091 | 2.130 | 2.062 | 2.082 | 1,341,640 | -0.02(-0.93%) |
Mar 13, 2017 | 2.101 | 2.155 | 2.101 | 2.101 | 1,452,455 | +0.00(+0.00%) |
Mar 10, 2017 | 2.101 | 2.130 | 2.052 | 2.101 | 1,277,932 | +0.00(+0.00%) |
Mar 09, 2017 | 2.082 | 2.140 | 2.082 | 2.101 | 1,081,082 | +0.01(+0.47%) |
Mar 08, 2017 | 2.052 | 2.130 | 2.033 | 2.091 | 1,591,856 | +0.05(+2.39%) |
Mar 07, 2017 | 2.072 | 2.101 | 2.042 | 2.042 | 1,640,701 | -0.04(-1.88%) |
Mar 06, 2017 | 2.150 | 2.179 | 2.077 | 2.082 | 2,278,676 | -0.03(-1.62%) |
Mar 03, 2017 | 2.003 | 2.150 | 1.977 | 2.116 | 2,527,498 | +0.12(+6.13%) |
Mar 02, 2017 | 2.033 | 2.052 | 1.935 | 1.994 | 3,098,417 | -0.08(-3.77%) |
Mar 01, 2017 | 2.160 | 2.199 | 2.042 | 2.072 | 3,198,752 | -0.02(-0.93%) |
Feb 28, 2017 | 2.121 | 2.160 | 2.062 | 2.091 | 2,140,830 | -0.05(-2.28%) |
Feb 27, 2017 | 2.150 | 2.209 | 2.121 | 2.140 | 2,804,327 | -0.03(-1.35%) |
Feb 24, 2017 | 2.169 | 2.209 | 2.130 | 2.169 | 935,972 | -0.02(-0.89%) |
Feb 23, 2017 | 2.218 | 2.228 | 2.169 | 2.189 | 1,055,943 | -0.04(-1.75%) |
Feb 22, 2017 | 2.169 | 2.228 | 2.169 | 2.228 | 900,970 | +0.06(+2.70%) |
Feb 21, 2017 | 2.218 | 2.257 | 2.160 | 2.169 | 1,473,692 | -0.05(-2.20%) |
Feb 17, 2017 | 2.218 | 2.218 | 2.218 | 0 | -0.04(-1.73%) | |
Feb 16, 2017 | 2.228 | 2.287 | 2.209 | 2.257 | 2,058,669 | +0.02(+0.87%) |
Feb 15, 2017 | 2.228 | 2.262 | 2.189 | 2.238 | 1,838,759 | -0.02(-0.87%) |
Feb 14, 2017 | 2.169 | 2.267 | 2.169 | 2.257 | 1,709,419 | +0.06(+2.67%) |
Feb 13, 2017 | 2.209 | 2.243 | 2.179 | 2.199 | 1,127,442 | -0.01(-0.44%) |
Feb 10, 2017 | 2.209 | 2.248 | 2.184 | 2.209 | 1,433,796 | +0.03(+1.35%) |
Feb 09, 2017 | 2.169 | 2.218 | 2.160 | 2.179 | 1,232,185 | +0.01(+0.45%) |
Feb 08, 2017 | 2.140 | 2.189 | 2.101 | 2.169 | 2,526,302 | +0.01(+0.45%) |
Feb 07, 2017 | 2.189 | 2.218 | 2.135 | 2.160 | 1,009,406 | -0.03(-1.34%) |
Feb 06, 2017 | 2.121 | 2.218 | 2.121 | 2.189 | 1,810,119 | +0.03(+1.36%) |
Feb 03, 2017 | 2.160 | 2.160 | 2.130 | 2.160 | 1,160,988 | +0.01(+0.45%) |
Feb 02, 2017 | 2.150 | 2.179 | 2.111 | 2.150 | 1,122,749 | +0.01(+0.46%) |