Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.410 | 2.420 | 2.380 | 2.400 | 24,455 | -0.02(-0.83%) |
Apr 27, 2017 | 2.345 | 2.420 | 2.340 | 2.420 | 3,216 | +0.05(+2.11%) |
Apr 26, 2017 | 2.350 | 2.380 | 2.330 | 2.370 | 125,828 | +0.02(+0.85%) |
Apr 25, 2017 | 2.310 | 2.370 | 2.210 | 2.350 | 75,764 | -0.02(-1.00%) |
Apr 24, 2017 | 2.360 | 2.440 | 2.311 | 2.374 | 42,204 | +0.03(+1.44%) |
Apr 21, 2017 | 2.380 | 2.380 | 2.210 | 2.340 | 31,829 | -0.06(-2.50%) |
Apr 20, 2017 | 2.400 | 2.400 | 2.230 | 2.400 | 19,713 | +0.14(+6.19%) |
Apr 19, 2017 | 2.210 | 2.290 | 2.170 | 2.260 | 15,626 | +0.06(+2.73%) |
Apr 18, 2017 | 2.403 | 2.466 | 2.200 | 2.200 | 18,793 | -0.18(-7.52%) |
Apr 17, 2017 | 2.370 | 2.420 | 2.340 | 2.379 | 30,718 | +0.04(+1.67%) |
Apr 13, 2017 | 2.220 | 2.410 | 2.220 | 2.340 | 51,957 | -0.05(-2.09%) |
Apr 12, 2017 | 2.230 | 2.430 | 2.180 | 2.390 | 34,065 | +0.17(+7.66%) |
Apr 11, 2017 | 2.220 | 2.300 | 2.220 | 2.220 | 7,461 | +0.07(+3.26%) |
Apr 10, 2017 | 2.210 | 2.230 | 2.100 | 2.150 | 9,838 | -0.02(-0.89%) |
Apr 07, 2017 | 2.110 | 2.169 | 2.100 | 2.169 | 4,895 | +0.07(+3.30%) |
Apr 06, 2017 | 2.300 | 2.300 | 1.908 | 2.100 | 42,525 | -0.24(-10.11%) |
Apr 05, 2017 | 2.210 | 2.440 | 2.180 | 2.336 | 87,373 | +0.11(+5.12%) |
Apr 04, 2017 | 2.200 | 2.222 | 2.190 | 2.222 | 983 | +0.02(+1.02%) |
Apr 03, 2017 | 2.300 | 2.300 | 2.180 | 2.200 | 9,085 | -0.18(-7.64%) |
Mar 31, 2017 | 2.310 | 2.382 | 2.310 | 2.382 | 1,339 | +0.04(+1.79%) |
Mar 30, 2017 | 2.340 | 2.340 | 2.340 | 2.340 | 5,347 | -0.00(-0.15%) |
Mar 29, 2017 | 2.310 | 2.344 | 2.310 | 2.344 | 1,735 | -0.09(-3.56%) |
Mar 28, 2017 | 2.300 | 2.440 | 2.230 | 2.430 | 11,562 | +0.04(+1.67%) |
Mar 27, 2017 | 2.290 | 2.390 | 2.200 | 2.390 | 16,816 | +0.02(+0.84%) |
Mar 24, 2017 | 2.570 | 2.570 | 2.280 | 2.370 | 16,163 | -0.01(-0.42%) |
Mar 23, 2017 | 2.360 | 2.385 | 2.330 | 2.380 | 29,530 | -0.02(-0.83%) |
Mar 22, 2017 | 2.720 | 2.830 | 2.120 | 2.400 | 88,444 | -0.40(-14.29%) |
Mar 21, 2017 | 2.754 | 2.900 | 2.700 | 2.800 | 53,732 | -0.11(-3.78%) |
Mar 20, 2017 | 2.640 | 2.910 | 2.580 | 2.910 | 51,797 | +0.22(+8.18%) |
Mar 17, 2017 | 2.750 | 2.890 | 2.650 | 2.690 | 91,634 | -0.18(-6.27%) |
Mar 16, 2017 | 2.880 | 2.980 | 2.710 | 2.870 | 96,699 | -0.05(-1.71%) |
Mar 15, 2017 | 2.950 | 2.990 | 2.900 | 2.920 | 20,809 | -0.09(-2.99%) |
Mar 14, 2017 | 2.900 | 3.338 | 2.860 | 3.010 | 36,680 | +0.17(+5.99%) |
Mar 13, 2017 | 2.820 | 2.920 | 2.820 | 2.840 | 19,791 | +0.02(+0.71%) |
Mar 10, 2017 | 2.840 | 2.890 | 2.820 | 2.820 | 10,399 | -0.02(-0.54%) |
Mar 09, 2017 | 2.835 | 2.835 | 2.835 | 2.835 | 395 | -0.10(-3.56%) |
Mar 08, 2017 | 2.840 | 2.980 | 2.740 | 2.940 | 76,356 | +0.10(+3.52%) |
Mar 07, 2017 | 2.900 | 2.920 | 2.720 | 2.840 | 29,712 | -0.06(-2.07%) |
Mar 06, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 592 | +0.03(+1.05%) |
Mar 03, 2017 | 2.820 | 2.900 | 2.820 | 2.870 | 1,003 | -0.05(-1.85%) |
Mar 02, 2017 | 2.780 | 2.924 | 2.780 | 2.924 | 463 | +0.07(+2.60%) |
Mar 01, 2017 | 2.850 | 2.850 | 2.850 | 2.850 | 264 | +0.07(+2.52%) |
Feb 28, 2017 | 2.842 | 2.900 | 2.780 | 2.780 | 706 | +0.00(+0.00%) |
Feb 27, 2017 | 2.890 | 2.897 | 2.780 | 2.780 | 2,015 | -0.10(-3.47%) |
Feb 24, 2017 | 3.100 | 3.370 | 2.880 | 2.880 | 39,457 | -0.22(-7.10%) |
Feb 23, 2017 | 2.900 | 3.140 | 2.900 | 3.100 | 14,223 | +0.17(+5.80%) |
Feb 22, 2017 | 2.810 | 2.940 | 2.670 | 2.930 | 3,515 | -0.01(-0.34%) |
Feb 21, 2017 | 2.720 | 2.940 | 2.630 | 2.940 | 9,452 | +0.04(+1.38%) |
Feb 17, 2017 | 2.900 | 2.900 | 2.900 | 0 | +0.08(+2.83%) | |
Feb 16, 2017 | 2.830 | 2.830 | 2.820 | 2.820 | 2,654 | -0.09(-3.09%) |
Feb 15, 2017 | 2.900 | 2.910 | 2.897 | 2.910 | 3,105 | +0.05(+1.61%) |
Feb 14, 2017 | 2.910 | 2.916 | 2.864 | 2.864 | 6,065 | -0.04(-1.24%) |
Feb 13, 2017 | 2.909 | 2.910 | 2.875 | 2.900 | 6,093 | +0.04(+1.40%) |
Feb 10, 2017 | 2.840 | 2.860 | 2.840 | 2.860 | 1,312 | +0.02(+0.70%) |
Feb 09, 2017 | 2.820 | 2.939 | 2.820 | 2.840 | 2,128 | -0.01(-0.35%) |
Feb 08, 2017 | 2.840 | 2.850 | 2.840 | 2.850 | 6,891 | +0.00(+0.00%) |
Feb 07, 2017 | 2.820 | 2.851 | 2.820 | 2.850 | 5,716 | +0.02(+0.71%) |
Feb 06, 2017 | 2.820 | 2.862 | 2.820 | 2.830 | 6,678 | -0.02(-0.71%) |
Feb 03, 2017 | 2.920 | 2.930 | 2.650 | 2.850 | 32,659 | -0.11(-3.72%) |
Feb 02, 2017 | 2.630 | 2.960 | 2.630 | 2.960 | 26,982 | +0.28(+10.45%) |