Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.153 | 2.226 | 2.121 | 2.185 | 16,068,529 | +0.06(+2.66%) |
Apr 27, 2017 | 2.210 | 2.218 | 2.121 | 2.129 | 19,810,820 | -0.08(-3.66%) |
Apr 26, 2017 | 2.201 | 2.230 | 2.129 | 2.210 | 34,728,460 | -0.02(-0.73%) |
Apr 25, 2017 | 2.363 | 2.380 | 2.210 | 2.226 | 30,329,532 | -0.17(-7.09%) |
Apr 24, 2017 | 2.363 | 2.444 | 2.355 | 2.396 | 12,945,489 | -0.04(-1.66%) |
Apr 21, 2017 | 2.420 | 2.485 | 2.408 | 2.436 | 15,682,659 | +0.01(+0.33%) |
Apr 20, 2017 | 2.388 | 2.432 | 2.359 | 2.428 | 10,115,882 | +0.03(+1.35%) |
Apr 19, 2017 | 2.517 | 2.525 | 2.355 | 2.396 | 24,346,900 | -0.15(-6.03%) |
Apr 18, 2017 | 2.549 | 2.566 | 2.485 | 2.549 | 12,627,775 | +0.00(+0.00%) |
Apr 17, 2017 | 2.541 | 2.582 | 2.493 | 2.549 | 10,541,327 | +0.03(+1.29%) |
Apr 13, 2017 | 2.501 | 2.574 | 2.469 | 2.517 | 23,948,498 | +0.07(+2.98%) |
Apr 12, 2017 | 2.388 | 2.460 | 2.371 | 2.444 | 13,018,602 | +0.06(+2.72%) |
Apr 11, 2017 | 2.355 | 2.420 | 2.323 | 2.380 | 11,668,192 | +0.05(+2.08%) |
Apr 10, 2017 | 2.290 | 2.331 | 2.258 | 2.331 | 6,860,425 | +0.03(+1.41%) |
Apr 07, 2017 | 2.347 | 2.388 | 2.274 | 2.299 | 11,484,505 | +0.00(+0.00%) |
Apr 06, 2017 | 2.299 | 2.307 | 2.274 | 2.299 | 4,389,886 | -0.02(-1.05%) |
Apr 05, 2017 | 2.266 | 2.323 | 2.222 | 2.323 | 13,494,454 | +0.03(+1.41%) |
Apr 04, 2017 | 2.274 | 2.290 | 2.234 | 2.290 | 6,388,952 | +0.03(+1.43%) |
Apr 03, 2017 | 2.234 | 2.266 | 2.210 | 2.258 | 7,602,425 | +0.02(+1.09%) |
Mar 31, 2017 | 2.242 | 2.290 | 2.226 | 2.234 | 6,981,772 | -0.01(-0.36%) |
Mar 30, 2017 | 2.250 | 2.290 | 2.234 | 2.242 | 5,417,271 | -0.05(-2.12%) |
Mar 29, 2017 | 2.250 | 2.315 | 2.226 | 2.290 | 10,385,260 | +0.05(+2.23%) |
Mar 28, 2017 | 2.321 | 2.345 | 2.216 | 2.241 | 12,102,941 | -0.08(-3.47%) |
Mar 27, 2017 | 2.305 | 2.353 | 2.285 | 2.321 | 11,341,184 | +0.08(+3.60%) |
Mar 24, 2017 | 2.233 | 2.273 | 2.216 | 2.241 | 9,841,727 | -0.01(-0.36%) |
Mar 23, 2017 | 2.305 | 2.321 | 2.192 | 2.249 | 13,031,240 | -0.06(-2.79%) |
Mar 22, 2017 | 2.321 | 2.329 | 2.257 | 2.313 | 10,796,440 | +0.02(+0.70%) |
Mar 21, 2017 | 2.241 | 2.321 | 2.216 | 2.297 | 13,698,001 | +0.06(+2.52%) |
Mar 20, 2017 | 2.249 | 2.265 | 2.184 | 2.241 | 7,170,738 | +0.01(+0.36%) |
Mar 17, 2017 | 2.289 | 2.313 | 2.192 | 2.233 | 24,405,146 | -0.05(-2.12%) |
Mar 16, 2017 | 2.305 | 2.313 | 2.257 | 2.281 | 18,300,506 | +0.05(+2.17%) |
Mar 15, 2017 | 2.055 | 2.249 | 2.040 | 2.233 | 41,816,232 | +0.19(+9.49%) |
Mar 14, 2017 | 2.104 | 2.144 | 2.031 | 2.039 | 15,057,145 | -0.07(-3.44%) |
Mar 13, 2017 | 2.152 | 2.156 | 2.071 | 2.112 | 13,616,094 | +0.00(+0.00%) |
Mar 10, 2017 | 2.031 | 2.136 | 2.007 | 2.112 | 16,632,490 | +0.10(+5.22%) |
Mar 09, 2017 | 2.015 | 2.055 | 1.991 | 2.007 | 14,017,858 | +0.00(+0.00%) |
Mar 08, 2017 | 2.007 | 2.047 | 1.999 | 2.007 | 10,455,895 | -0.01(-0.40%) |
Mar 07, 2017 | 2.015 | 2.063 | 1.991 | 2.015 | 10,859,757 | -0.03(-1.57%) |
Mar 06, 2017 | 2.128 | 2.128 | 1.983 | 2.047 | 19,195,622 | -0.06(-3.05%) |
Mar 03, 2017 | 2.087 | 2.128 | 2.027 | 2.112 | 19,293,148 | +0.03(+1.55%) |
Mar 02, 2017 | 2.176 | 2.208 | 2.079 | 2.079 | 15,933,558 | -0.14(-6.18%) |
Mar 01, 2017 | 2.216 | 2.241 | 2.152 | 2.216 | 19,189,968 | -0.02(-1.08%) |
Feb 28, 2017 | 2.249 | 2.329 | 2.208 | 2.241 | 19,135,066 | +0.03(+1.46%) |
Feb 27, 2017 | 2.273 | 2.370 | 2.200 | 2.208 | 29,102,824 | -0.04(-1.79%) |
Feb 24, 2017 | 2.321 | 2.329 | 2.212 | 2.249 | 20,422,400 | -0.03(-1.41%) |
Feb 23, 2017 | 2.353 | 2.370 | 2.273 | 2.281 | 10,834,357 | -0.02(-0.70%) |
Feb 22, 2017 | 2.378 | 2.394 | 2.249 | 2.297 | 22,551,088 | -0.10(-4.04%) |
Feb 21, 2017 | 2.478 | 2.490 | 2.378 | 2.394 | 24,233,932 | -0.10(-3.88%) |
Feb 17, 2017 | 2.490 | 2.490 | 2.490 | 0 | -0.28(-10.17%) | |
Feb 16, 2017 | 2.732 | 2.781 | 2.708 | 2.773 | 14,415,538 | +0.07(+2.69%) |
Feb 15, 2017 | 2.724 | 2.740 | 2.684 | 2.700 | 12,556,892 | -0.06(-2.33%) |
Feb 14, 2017 | 2.829 | 2.837 | 2.716 | 2.764 | 14,646,432 | -0.03(-1.15%) |
Feb 13, 2017 | 2.813 | 2.837 | 2.789 | 2.797 | 7,831,037 | -0.05(-1.70%) |
Feb 10, 2017 | 2.773 | 2.861 | 2.756 | 2.845 | 8,135,489 | +0.02(+0.86%) |
Feb 09, 2017 | 2.918 | 2.934 | 2.789 | 2.821 | 12,979,670 | -0.10(-3.31%) |
Feb 08, 2017 | 2.893 | 2.942 | 2.861 | 2.918 | 14,216,273 | +0.06(+1.97%) |
Feb 07, 2017 | 2.845 | 2.901 | 2.821 | 2.861 | 13,701,042 | -0.02(-0.56%) |
Feb 06, 2017 | 2.773 | 2.893 | 2.740 | 2.877 | 16,016,220 | +0.14(+5.00%) |
Feb 03, 2017 | 2.692 | 2.764 | 2.676 | 2.740 | 10,971,348 | +0.04(+1.49%) |
Feb 02, 2017 | 2.740 | 2.773 | 2.684 | 2.700 | 13,179,031 | +0.02(+0.90%) |