Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.442 | 2.442 | 2.351 | 2.390 | 95,662 | -0.04(-1.61%) |
Apr 27, 2017 | 2.449 | 2.514 | 2.403 | 2.429 | 223,420 | -0.02(-0.80%) |
Apr 26, 2017 | 2.338 | 2.465 | 2.331 | 2.449 | 360,534 | +0.12(+5.34%) |
Apr 25, 2017 | 2.341 | 2.380 | 2.286 | 2.325 | 212,457 | -0.01(-0.56%) |
Apr 24, 2017 | 2.305 | 2.357 | 2.260 | 2.338 | 221,693 | +0.09(+4.22%) |
Apr 21, 2017 | 2.233 | 2.286 | 2.178 | 2.243 | 345,779 | +0.00(+0.00%) |
Apr 20, 2017 | 2.207 | 2.273 | 2.149 | 2.243 | 440,517 | +0.07(+3.00%) |
Apr 19, 2017 | 2.104 | 2.198 | 2.083 | 2.178 | 272,313 | +0.09(+4.22%) |
Apr 18, 2017 | 2.090 | 2.116 | 2.057 | 2.090 | 115,590 | -0.02(-0.93%) |
Apr 17, 2017 | 2.155 | 2.155 | 2.047 | 2.109 | 172,843 | -0.02(-0.77%) |
Apr 13, 2017 | 2.051 | 2.155 | 2.018 | 2.126 | 262,700 | +0.06(+2.84%) |
Apr 12, 2017 | 2.168 | 2.168 | 2.054 | 2.067 | 198,443 | -0.10(-4.52%) |
Apr 11, 2017 | 2.028 | 2.171 | 2.028 | 2.165 | 160,015 | +0.14(+6.76%) |
Apr 10, 2017 | 2.008 | 2.139 | 1.966 | 2.028 | 581,983 | +0.03(+1.64%) |
Apr 07, 2017 | 2.011 | 2.041 | 1.985 | 1.995 | 186,465 | -0.03(-1.61%) |
Apr 06, 2017 | 2.038 | 2.070 | 2.015 | 2.028 | 100,477 | -0.02(-0.96%) |
Apr 05, 2017 | 1.959 | 2.135 | 1.959 | 2.047 | 463,446 | +0.10(+5.38%) |
Apr 04, 2017 | 2.054 | 2.054 | 1.904 | 1.943 | 410,336 | -0.11(-5.41%) |
Apr 03, 2017 | 2.132 | 2.149 | 2.051 | 2.054 | 164,177 | -0.08(-3.68%) |
Mar 31, 2017 | 2.090 | 2.152 | 2.051 | 2.132 | 213,752 | +0.04(+2.03%) |
Mar 30, 2017 | 2.155 | 2.188 | 2.067 | 2.090 | 181,599 | -0.07(-3.18%) |
Mar 29, 2017 | 2.191 | 2.243 | 2.152 | 2.158 | 108,399 | -0.04(-1.93%) |
Mar 28, 2017 | 2.132 | 2.214 | 2.126 | 2.201 | 93,837 | +0.05(+2.28%) |
Mar 27, 2017 | 2.116 | 2.191 | 2.095 | 2.152 | 349,647 | -0.01(-0.30%) |
Mar 24, 2017 | 2.220 | 2.257 | 2.145 | 2.158 | 268,182 | -0.01(-0.45%) |
Mar 23, 2017 | 2.152 | 2.237 | 2.145 | 2.168 | 186,527 | +0.01(+0.30%) |
Mar 22, 2017 | 2.243 | 2.243 | 2.139 | 2.162 | 287,629 | -0.09(-3.92%) |
Mar 21, 2017 | 2.325 | 2.446 | 2.237 | 2.250 | 500,346 | -0.08(-3.23%) |
Mar 20, 2017 | 2.449 | 2.449 | 2.243 | 2.325 | 675,027 | -0.11(-4.43%) |
Mar 17, 2017 | 2.211 | 2.452 | 2.168 | 2.433 | 588,341 | +0.25(+11.36%) |
Mar 16, 2017 | 2.531 | 2.531 | 2.122 | 2.184 | 929,640 | -0.32(-12.78%) |
Mar 15, 2017 | 2.374 | 2.527 | 2.374 | 2.505 | 131,169 | +0.10(+4.35%) |
Mar 14, 2017 | 2.429 | 2.498 | 2.384 | 2.400 | 99,953 | -0.08(-3.03%) |
Mar 13, 2017 | 2.491 | 2.580 | 2.320 | 2.475 | 122,294 | -0.03(-1.04%) |
Mar 10, 2017 | 2.296 | 2.537 | 2.296 | 2.501 | 618,246 | +0.20(+8.65%) |
Mar 09, 2017 | 2.364 | 2.380 | 2.263 | 2.302 | 204,461 | -0.06(-2.35%) |
Mar 08, 2017 | 2.341 | 2.413 | 2.286 | 2.358 | 439,479 | +0.04(+1.69%) |
Mar 07, 2017 | 2.387 | 2.390 | 2.309 | 2.318 | 81,667 | -0.07(-2.74%) |
Mar 06, 2017 | 2.335 | 2.456 | 2.279 | 2.384 | 232,966 | +0.06(+2.53%) |
Mar 03, 2017 | 2.299 | 2.377 | 2.286 | 2.325 | 275,348 | -0.02(-0.84%) |
Mar 02, 2017 | 2.449 | 2.449 | 2.286 | 2.345 | 263,747 | -0.02(-0.69%) |
Mar 01, 2017 | 2.338 | 2.416 | 2.286 | 2.361 | 406,974 | +0.07(+3.14%) |
Feb 28, 2017 | 2.296 | 2.325 | 2.238 | 2.289 | 133,604 | -0.06(-2.64%) |
Feb 27, 2017 | 2.374 | 2.413 | 2.331 | 2.351 | 90,438 | -0.03(-1.10%) |
Feb 24, 2017 | 2.364 | 2.410 | 2.331 | 2.377 | 135,842 | +0.01(+0.55%) |
Feb 23, 2017 | 2.400 | 2.449 | 2.310 | 2.364 | 194,734 | -0.04(-1.76%) |
Feb 22, 2017 | 2.429 | 2.429 | 2.367 | 2.407 | 45,150 | -0.02(-0.81%) |
Feb 21, 2017 | 2.456 | 2.456 | 2.358 | 2.426 | 134,636 | -0.01(-0.27%) |
Feb 17, 2017 | 2.433 | 2.433 | 2.433 | 0 | -0.04(-1.46%) | |
Feb 16, 2017 | 2.537 | 2.537 | 2.459 | 2.469 | 87,167 | -0.08(-2.95%) |
Feb 15, 2017 | 2.553 | 2.570 | 2.518 | 2.544 | 72,440 | -0.02(-0.76%) |
Feb 14, 2017 | 2.567 | 2.583 | 2.509 | 2.563 | 134,660 | -0.02(-0.88%) |
Feb 13, 2017 | 2.612 | 2.625 | 2.545 | 2.586 | 117,982 | -0.02(-0.75%) |
Feb 10, 2017 | 2.514 | 2.612 | 2.478 | 2.606 | 89,311 | +0.12(+5.00%) |
Feb 09, 2017 | 2.410 | 2.521 | 2.390 | 2.482 | 132,731 | +0.08(+3.12%) |
Feb 08, 2017 | 2.407 | 2.436 | 2.380 | 2.407 | 113,443 | -0.01(-0.27%) |
Feb 07, 2017 | 2.420 | 2.462 | 2.397 | 2.413 | 201,591 | +0.00(+0.14%) |
Feb 06, 2017 | 2.452 | 2.498 | 2.364 | 2.410 | 162,878 | -0.04(-1.60%) |
Feb 03, 2017 | 2.553 | 2.589 | 2.433 | 2.449 | 189,993 | -0.08(-3.23%) |
Feb 02, 2017 | 2.508 | 2.625 | 2.472 | 2.531 | 130,204 | +0.03(+1.04%) |