Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.830 | 1.920 | 1.723 | 1.850 | 133,362 | -0.02(-1.07%) |
Apr 27, 2017 | 2.030 | 2.030 | 1.620 | 1.870 | 334,193 | -0.23(-10.95%) |
Apr 26, 2017 | 2.120 | 2.124 | 2.090 | 2.100 | 60,760 | -0.01(-0.47%) |
Apr 25, 2017 | 2.060 | 2.110 | 2.060 | 2.110 | 72,625 | +0.02(+0.96%) |
Apr 24, 2017 | 2.080 | 2.100 | 2.077 | 2.090 | 128,455 | -0.02(-0.95%) |
Apr 21, 2017 | 2.120 | 2.180 | 2.070 | 2.110 | 135,268 | -0.01(-0.47%) |
Apr 20, 2017 | 2.110 | 2.120 | 2.047 | 2.120 | 62,803 | +0.06(+2.91%) |
Apr 19, 2017 | 2.210 | 2.210 | 2.050 | 2.060 | 141,526 | -0.15(-6.79%) |
Apr 18, 2017 | 2.020 | 2.230 | 2.000 | 2.210 | 328,311 | +0.20(+9.95%) |
Apr 17, 2017 | 2.020 | 2.077 | 1.940 | 2.010 | 188,916 | +0.03(+1.52%) |
Apr 13, 2017 | 2.030 | 2.050 | 1.910 | 1.980 | 165,987 | -0.03(-1.50%) |
Apr 12, 2017 | 2.050 | 2.060 | 1.990 | 2.010 | 58,317 | -0.03(-1.47%) |
Apr 11, 2017 | 2.020 | 2.080 | 1.982 | 2.040 | 102,715 | +0.03(+1.29%) |
Apr 10, 2017 | 1.980 | 2.040 | 1.970 | 2.014 | 127,787 | +0.03(+1.72%) |
Apr 07, 2017 | 1.980 | 2.100 | 1.950 | 1.980 | 241,110 | +0.00(+0.00%) |
Apr 06, 2017 | 1.940 | 1.980 | 1.920 | 1.980 | 109,870 | +0.04(+2.06%) |
Apr 05, 2017 | 1.960 | 1.960 | 1.900 | 1.940 | 169,933 | -0.03(-1.52%) |
Apr 04, 2017 | 1.880 | 2.000 | 1.850 | 1.970 | 295,606 | +0.09(+4.79%) |
Apr 03, 2017 | 1.900 | 1.930 | 1.840 | 1.880 | 170,790 | +0.00(+0.00%) |
Mar 31, 2017 | 1.890 | 1.990 | 1.800 | 1.880 | 222,095 | -0.00(-0.01%) |
Mar 30, 2017 | 1.950 | 1.990 | 1.880 | 1.880 | 214,940 | -0.05(-2.59%) |
Mar 29, 2017 | 1.870 | 1.980 | 1.750 | 1.930 | 459,236 | +0.33(+20.62%) |
Mar 28, 2017 | 1.530 | 1.700 | 1.510 | 1.600 | 161,224 | +0.05(+3.23%) |
Mar 27, 2017 | 1.520 | 1.570 | 1.500 | 1.550 | 37,004 | +0.00(+0.00%) |
Mar 24, 2017 | 1.510 | 1.590 | 1.510 | 1.550 | 46,229 | +0.05(+3.19%) |
Mar 23, 2017 | 1.490 | 1.550 | 1.490 | 1.502 | 41,554 | +0.01(+0.81%) |
Mar 22, 2017 | 1.510 | 1.610 | 1.467 | 1.490 | 196,908 | -0.02(-1.32%) |
Mar 21, 2017 | 1.550 | 1.576 | 1.478 | 1.510 | 50,042 | -0.05(-3.21%) |
Mar 20, 2017 | 1.540 | 1.591 | 1.490 | 1.560 | 73,225 | +0.02(+1.30%) |
Mar 17, 2017 | 1.600 | 1.610 | 1.510 | 1.540 | 79,643 | -0.06(-3.75%) |
Mar 16, 2017 | 1.590 | 1.610 | 1.540 | 1.600 | 133,084 | +0.08(+5.26%) |
Mar 15, 2017 | 1.480 | 1.610 | 1.470 | 1.520 | 155,758 | +0.06(+4.12%) |
Mar 14, 2017 | 1.520 | 1.530 | 1.420 | 1.460 | 161,414 | -0.06(-3.95%) |
Mar 13, 2017 | 1.570 | 1.650 | 1.510 | 1.520 | 67,547 | -0.05(-3.19%) |
Mar 10, 2017 | 1.600 | 1.630 | 1.550 | 1.570 | 144,755 | -0.02(-1.25%) |
Mar 09, 2017 | 1.800 | 1.800 | 1.560 | 1.590 | 408,206 | -0.21(-11.67%) |
Mar 08, 2017 | 1.850 | 1.880 | 1.790 | 1.800 | 210,114 | -0.07(-3.74%) |
Mar 07, 2017 | 1.870 | 1.930 | 1.870 | 1.870 | 84,788 | -0.02(-1.06%) |
Mar 06, 2017 | 1.930 | 1.980 | 1.870 | 1.890 | 172,741 | -0.06(-3.08%) |
Mar 03, 2017 | 1.960 | 1.990 | 1.950 | 1.950 | 118,880 | -0.01(-0.51%) |
Mar 02, 2017 | 1.960 | 1.990 | 1.950 | 1.960 | 120,456 | -0.01(-0.51%) |
Mar 01, 2017 | 1.980 | 2.000 | 1.950 | 1.970 | 161,045 | +0.01(+0.51%) |
Feb 28, 2017 | 1.990 | 2.040 | 1.910 | 1.960 | 374,681 | +0.02(+1.03%) |
Feb 27, 2017 | 1.920 | 2.000 | 1.880 | 1.940 | 234,132 | +0.02(+1.04%) |
Feb 24, 2017 | 1.870 | 1.939 | 1.800 | 1.920 | 351,754 | +0.14(+7.87%) |
Feb 23, 2017 | 1.780 | 1.850 | 1.750 | 1.780 | 226,562 | +0.01(+0.56%) |
Feb 22, 2017 | 1.740 | 1.770 | 1.720 | 1.770 | 79,731 | +0.02(+1.15%) |
Feb 21, 2017 | 1.710 | 1.792 | 1.700 | 1.750 | 189,514 | +0.04(+2.33%) |
Feb 17, 2017 | 1.710 | 1.710 | 1.710 | 0 | +0.03(+1.79%) | |
Feb 16, 2017 | 1.710 | 1.710 | 1.650 | 1.680 | 86,804 | -0.05(-2.89%) |
Feb 15, 2017 | 1.730 | 1.750 | 1.700 | 1.730 | 123,767 | +0.00(+0.00%) |
Feb 14, 2017 | 1.680 | 1.740 | 1.650 | 1.730 | 211,867 | +0.08(+4.85%) |
Feb 13, 2017 | 1.620 | 1.670 | 1.600 | 1.650 | 78,565 | +0.04(+2.48%) |
Feb 10, 2017 | 1.570 | 1.630 | 1.520 | 1.610 | 136,065 | +0.04(+2.22%) |
Feb 09, 2017 | 1.490 | 1.620 | 1.490 | 1.575 | 86,826 | +0.08(+5.70%) |
Feb 08, 2017 | 1.450 | 1.500 | 1.420 | 1.490 | 105,988 | +0.02(+1.36%) |
Feb 07, 2017 | 1.460 | 1.480 | 1.440 | 1.470 | 69,563 | +0.01(+0.68%) |
Feb 06, 2017 | 1.550 | 1.570 | 1.450 | 1.460 | 230,293 | -0.10(-6.41%) |
Feb 03, 2017 | 1.600 | 1.650 | 1.540 | 1.560 | 429,183 | -0.03(-1.89%) |
Feb 02, 2017 | 1.660 | 1.850 | 1.560 | 1.590 | 1,227,098 | +0.09(+6.00%) |