Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.183 | 2.363 | 2.183 | 2.218 | 36,587 | -0.05(-2.22%) |
Apr 27, 2017 | 2.411 | 2.422 | 2.268 | 2.268 | 40,690 | -0.21(-8.35%) |
Apr 26, 2017 | 2.512 | 2.517 | 2.475 | 2.475 | 11,257 | -0.04(-1.68%) |
Apr 25, 2017 | 2.490 | 2.586 | 2.395 | 2.517 | 111,907 | +0.12(+4.86%) |
Apr 24, 2017 | 2.411 | 2.448 | 2.400 | 2.400 | 23,020 | +0.03(+1.34%) |
Apr 21, 2017 | 2.432 | 2.432 | 2.342 | 2.369 | 25,171 | -0.01(-0.22%) |
Apr 20, 2017 | 2.337 | 2.485 | 2.294 | 2.374 | 43,076 | +0.03(+1.36%) |
Apr 19, 2017 | 2.533 | 2.533 | 2.341 | 2.342 | 51,068 | -0.09(-3.70%) |
Apr 18, 2017 | 2.487 | 2.522 | 2.257 | 2.432 | 23,998 | +0.05(+2.00%) |
Apr 17, 2017 | 2.294 | 2.565 | 2.273 | 2.384 | 11,614 | +0.11(+4.89%) |
Apr 13, 2017 | 2.236 | 2.347 | 2.236 | 2.273 | 32,122 | +0.04(+1.66%) |
Apr 12, 2017 | 2.172 | 2.257 | 2.162 | 2.236 | 62,720 | +0.08(+3.94%) |
Apr 11, 2017 | 2.257 | 2.263 | 2.130 | 2.151 | 95,207 | -0.08(-3.56%) |
Apr 10, 2017 | 2.310 | 2.369 | 2.167 | 2.231 | 43,832 | +0.03(+1.45%) |
Apr 07, 2017 | 2.172 | 2.403 | 2.130 | 2.199 | 75,604 | -0.01(-0.66%) |
Apr 06, 2017 | 2.252 | 2.252 | 2.187 | 2.214 | 32,096 | -0.05(-2.16%) |
Apr 05, 2017 | 2.453 | 2.554 | 2.225 | 2.263 | 35,700 | -0.02(-0.93%) |
Apr 04, 2017 | 2.358 | 2.517 | 2.247 | 2.284 | 57,685 | -0.04(-1.82%) |
Apr 03, 2017 | 2.310 | 2.607 | 2.310 | 2.326 | 55,029 | -0.01(-0.23%) |
Mar 31, 2017 | 2.321 | 2.331 | 2.266 | 2.331 | 11,655 | +0.04(+1.62%) |
Mar 30, 2017 | 2.305 | 2.305 | 2.278 | 2.294 | 4,285 | -0.03(-1.37%) |
Mar 29, 2017 | 2.305 | 2.331 | 2.305 | 2.326 | 6,856 | +0.04(+1.86%) |
Mar 28, 2017 | 2.323 | 2.331 | 2.284 | 2.284 | 7,018 | -0.05(-2.05%) |
Mar 27, 2017 | 2.294 | 2.331 | 2.294 | 2.331 | 29,446 | +0.04(+1.85%) |
Mar 24, 2017 | 2.321 | 2.369 | 2.289 | 2.289 | 37,193 | -0.04(-1.82%) |
Mar 23, 2017 | 2.326 | 2.416 | 2.316 | 2.331 | 43,166 | -0.08(-3.30%) |
Mar 22, 2017 | 2.395 | 2.411 | 2.324 | 2.411 | 2,185 | +0.02(+0.66%) |
Mar 21, 2017 | 2.411 | 2.411 | 2.343 | 2.395 | 8,266 | -0.01(-0.44%) |
Mar 20, 2017 | 2.496 | 2.602 | 2.385 | 2.406 | 15,548 | -0.11(-4.42%) |
Mar 17, 2017 | 2.305 | 2.644 | 2.305 | 2.517 | 132,138 | +0.21(+9.20%) |
Mar 16, 2017 | 2.321 | 2.358 | 2.305 | 2.305 | 33,700 | -0.03(-1.14%) |
Mar 15, 2017 | 2.353 | 2.427 | 2.331 | 2.331 | 47,682 | -0.03(-1.12%) |
Mar 14, 2017 | 2.358 | 2.374 | 2.358 | 2.358 | 5,765 | -0.01(-0.22%) |
Mar 13, 2017 | 2.411 | 2.459 | 2.342 | 2.363 | 26,215 | +0.03(+1.13%) |
Mar 10, 2017 | 2.363 | 2.437 | 2.332 | 2.337 | 16,522 | -0.02(-0.89%) |
Mar 09, 2017 | 2.379 | 2.431 | 2.358 | 2.358 | 28,178 | +0.01(+0.22%) |
Mar 08, 2017 | 2.258 | 2.368 | 2.232 | 2.353 | 31,438 | -0.04(-1.75%) |
Mar 07, 2017 | 2.321 | 2.426 | 2.284 | 2.395 | 54,950 | +0.05(+2.01%) |
Mar 06, 2017 | 2.354 | 2.389 | 2.272 | 2.347 | 6,632 | -0.01(-0.22%) |
Mar 03, 2017 | 2.384 | 2.431 | 2.347 | 2.353 | 52,518 | +0.00(+0.00%) |
Mar 02, 2017 | 2.284 | 2.379 | 2.284 | 2.353 | 48,599 | +0.07(+2.99%) |
Mar 01, 2017 | 2.321 | 2.416 | 2.258 | 2.284 | 37,393 | -0.02(-0.69%) |
Feb 28, 2017 | 2.410 | 2.410 | 2.300 | 2.300 | 16,246 | -0.12(-4.78%) |
Feb 27, 2017 | 2.405 | 2.416 | 2.347 | 2.416 | 60,493 | +0.03(+1.10%) |
Feb 24, 2017 | 2.389 | 2.393 | 2.316 | 2.389 | 81,662 | -0.02(-0.87%) |
Feb 23, 2017 | 2.473 | 2.536 | 2.395 | 2.410 | 36,283 | -0.01(-0.22%) |
Feb 22, 2017 | 2.479 | 2.594 | 2.416 | 2.416 | 31,897 | -0.05(-2.13%) |
Feb 21, 2017 | 2.484 | 2.484 | 2.416 | 2.468 | 7,510 | -0.01(-0.42%) |
Feb 17, 2017 | 2.479 | 2.479 | 2.479 | 0 | +0.01(+0.21%) | |
Feb 16, 2017 | 2.426 | 2.473 | 2.374 | 2.473 | 29,277 | +0.02(+0.86%) |
Feb 15, 2017 | 2.447 | 2.468 | 2.384 | 2.452 | 6,840 | -0.02(-0.62%) |
Feb 14, 2017 | 2.426 | 2.468 | 2.405 | 2.468 | 13,170 | +0.04(+1.49%) |
Feb 13, 2017 | 2.521 | 2.521 | 2.431 | 2.431 | 5,326 | -0.09(-3.54%) |
Feb 10, 2017 | 2.519 | 2.521 | 2.473 | 2.521 | 1,260 | +0.01(+0.21%) |
Feb 09, 2017 | 2.557 | 2.594 | 2.505 | 2.515 | 22,964 | +0.02(+0.63%) |
Feb 08, 2017 | 2.610 | 2.627 | 2.500 | 2.500 | 17,118 | -0.09(-3.45%) |
Feb 07, 2017 | 2.605 | 2.668 | 2.524 | 2.589 | 25,984 | +0.00(+0.00%) |
Feb 06, 2017 | 2.599 | 2.626 | 2.505 | 2.589 | 10,180 | -0.02(-0.60%) |
Feb 03, 2017 | 2.678 | 2.678 | 2.505 | 2.605 | 25,840 | -0.10(-3.69%) |
Feb 02, 2017 | 2.683 | 2.726 | 2.683 | 2.704 | 17,689 | +0.00(+0.00%) |