Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.016 | 2.113 | 1.966 | 2.042 | 168,842 | +0.00(+0.00%) |
Apr 27, 2017 | 2.150 | 2.180 | 1.945 | 2.042 | 469,357 | -0.15(-7.05%) |
Apr 26, 2017 | 2.112 | 2.257 | 2.084 | 2.196 | 779,013 | +0.10(+4.60%) |
Apr 25, 2017 | 2.051 | 2.108 | 2.019 | 2.100 | 401,233 | +0.06(+2.76%) |
Apr 24, 2017 | 2.108 | 2.192 | 1.923 | 2.043 | 634,624 | +0.12(+6.50%) |
Apr 21, 2017 | 1.710 | 2.132 | 1.698 | 1.919 | 1,162,171 | +0.27(+16.63%) |
Apr 20, 2017 | 1.629 | 1.693 | 1.613 | 1.645 | 173,495 | -0.01(-0.73%) |
Apr 19, 2017 | 1.702 | 1.702 | 1.643 | 1.657 | 160,926 | -0.04(-2.14%) |
Apr 18, 2017 | 1.633 | 1.702 | 1.633 | 1.693 | 144,819 | +0.02(+1.10%) |
Apr 17, 2017 | 1.649 | 1.685 | 1.633 | 1.675 | 69,958 | -0.00(-0.14%) |
Apr 13, 2017 | 1.718 | 1.718 | 1.629 | 1.677 | 76,282 | -0.03(-1.88%) |
Apr 12, 2017 | 1.689 | 1.718 | 1.657 | 1.710 | 392,895 | +0.02(+1.43%) |
Apr 11, 2017 | 1.657 | 1.685 | 1.617 | 1.685 | 100,185 | +0.05(+2.95%) |
Apr 10, 2017 | 1.625 | 1.665 | 1.566 | 1.637 | 111,701 | +0.04(+2.78%) |
Apr 07, 2017 | 1.545 | 1.664 | 1.545 | 1.593 | 299,918 | +0.05(+3.12%) |
Apr 06, 2017 | 1.508 | 1.569 | 1.508 | 1.545 | 125,945 | +0.02(+1.05%) |
Apr 05, 2017 | 1.352 | 1.706 | 1.352 | 1.529 | 1,317,188 | +0.18(+13.10%) |
Apr 04, 2017 | 1.364 | 1.376 | 1.348 | 1.352 | 74,726 | -0.02(-1.81%) |
Apr 03, 2017 | 1.396 | 1.409 | 1.364 | 1.377 | 49,677 | -0.04(-2.51%) |
Mar 31, 2017 | 1.408 | 1.416 | 1.396 | 1.412 | 38,756 | +0.01(+0.86%) |
Mar 30, 2017 | 1.444 | 1.444 | 1.392 | 1.400 | 40,713 | -0.03(-1.97%) |
Mar 29, 2017 | 1.372 | 1.448 | 1.372 | 1.428 | 110,922 | +0.07(+5.34%) |
Mar 28, 2017 | 1.339 | 1.368 | 1.336 | 1.356 | 69,864 | +0.01(+0.90%) |
Mar 27, 2017 | 1.331 | 1.345 | 1.331 | 1.344 | 25,896 | -0.00(-0.30%) |
Mar 24, 2017 | 1.376 | 1.378 | 1.339 | 1.348 | 105,225 | -0.02(-1.76%) |
Mar 23, 2017 | 1.376 | 1.379 | 1.372 | 1.372 | 33,667 | -0.01(-0.58%) |
Mar 22, 2017 | 1.388 | 1.388 | 1.372 | 1.380 | 18,391 | -0.01(-0.58%) |
Mar 21, 2017 | 1.388 | 1.428 | 1.388 | 1.388 | 51,460 | -0.01(-0.58%) |
Mar 20, 2017 | 1.400 | 1.412 | 1.382 | 1.396 | 45,379 | -0.03(-1.97%) |
Mar 17, 2017 | 1.388 | 1.428 | 1.384 | 1.424 | 46,426 | +0.01(+1.04%) |
Mar 16, 2017 | 1.416 | 1.420 | 1.404 | 1.409 | 15,718 | -0.01(-0.46%) |
Mar 15, 2017 | 1.376 | 1.432 | 1.356 | 1.416 | 65,590 | +0.06(+4.76%) |
Mar 14, 2017 | 1.372 | 1.373 | 1.327 | 1.352 | 80,491 | -0.03(-2.15%) |
Mar 13, 2017 | 1.372 | 1.388 | 1.372 | 1.381 | 14,587 | +0.01(+0.70%) |
Mar 10, 2017 | 1.432 | 1.432 | 1.372 | 1.372 | 93,471 | -0.05(-3.67%) |
Mar 09, 2017 | 1.504 | 1.515 | 1.424 | 1.424 | 178,320 | -0.08(-5.60%) |
Mar 08, 2017 | 1.512 | 1.516 | 1.508 | 1.508 | 101,734 | -0.00(-0.27%) |
Mar 07, 2017 | 1.533 | 1.533 | 1.512 | 1.512 | 50,818 | -0.00(-0.27%) |
Mar 06, 2017 | 1.488 | 1.521 | 1.488 | 1.516 | 87,542 | +0.03(+1.89%) |
Mar 03, 2017 | 1.480 | 1.508 | 1.468 | 1.488 | 86,341 | +0.02(+1.37%) |
Mar 02, 2017 | 1.468 | 1.476 | 1.468 | 1.468 | 75,345 | -0.00(-0.27%) |
Mar 01, 2017 | 1.448 | 1.484 | 1.432 | 1.472 | 164,879 | +0.04(+3.10%) |
Feb 28, 2017 | 1.428 | 1.436 | 1.416 | 1.428 | 89,538 | +0.00(+0.28%) |
Feb 27, 2017 | 1.408 | 1.432 | 1.408 | 1.424 | 68,188 | +0.02(+1.14%) |
Feb 24, 2017 | 1.412 | 1.416 | 1.388 | 1.408 | 71,328 | -0.02(-1.12%) |
Feb 23, 2017 | 1.420 | 1.429 | 1.416 | 1.424 | 52,648 | +0.01(+0.85%) |
Feb 22, 2017 | 1.424 | 1.437 | 1.404 | 1.412 | 87,425 | -0.01(-0.57%) |
Feb 21, 2017 | 1.408 | 1.444 | 1.408 | 1.420 | 78,629 | +0.02(+1.73%) |
Feb 17, 2017 | 1.396 | 1.396 | 1.396 | 0 | -0.02(-1.14%) | |
Feb 16, 2017 | 1.424 | 1.428 | 1.408 | 1.412 | 21,324 | -0.02(-1.40%) |
Feb 15, 2017 | 1.456 | 1.456 | 1.424 | 1.432 | 91,064 | -0.01(-0.56%) |
Feb 14, 2017 | 1.472 | 1.472 | 1.408 | 1.440 | 52,320 | -0.01(-0.56%) |
Feb 13, 2017 | 1.444 | 1.456 | 1.376 | 1.448 | 114,855 | -0.02(-1.10%) |
Feb 10, 2017 | 1.448 | 1.488 | 1.428 | 1.464 | 54,187 | +0.02(+1.39%) |
Feb 09, 2017 | 1.436 | 1.448 | 1.408 | 1.444 | 85,232 | +0.04(+2.57%) |
Feb 08, 2017 | 1.380 | 1.431 | 1.352 | 1.408 | 133,008 | +0.04(+3.25%) |
Feb 07, 2017 | 1.372 | 1.372 | 1.331 | 1.364 | 97,473 | -0.00(-0.29%) |
Feb 06, 2017 | 1.408 | 1.448 | 1.352 | 1.368 | 132,978 | -0.07(-4.76%) |
Feb 03, 2017 | 1.424 | 1.448 | 1.424 | 1.436 | 46,791 | -0.01(-0.52%) |
Feb 02, 2017 | 1.492 | 1.492 | 1.424 | 1.444 | 93,349 | -0.03(-1.95%) |