Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.905 | 1.970 | 1.850 | 1.850 | 19,754 | -0.09(-4.64%) |
Apr 27, 2017 | 1.890 | 2.000 | 1.870 | 1.940 | 27,421 | +0.04(+2.11%) |
Apr 26, 2017 | 1.870 | 1.947 | 1.870 | 1.900 | 19,681 | +0.03(+1.60%) |
Apr 25, 2017 | 1.950 | 1.950 | 1.830 | 1.870 | 12,164 | -0.03(-1.58%) |
Apr 24, 2017 | 1.920 | 1.938 | 1.850 | 1.900 | 25,680 | -0.06(-3.06%) |
Apr 21, 2017 | 2.080 | 2.100 | 1.910 | 1.960 | 27,705 | -0.10(-4.85%) |
Apr 20, 2017 | 1.970 | 2.200 | 1.970 | 2.060 | 34,834 | +0.09(+4.57%) |
Apr 19, 2017 | 1.960 | 1.990 | 1.890 | 1.970 | 20,619 | +0.01(+0.51%) |
Apr 18, 2017 | 1.810 | 1.990 | 1.770 | 1.960 | 9,058 | +0.08(+4.26%) |
Apr 17, 2017 | 1.970 | 1.970 | 1.850 | 1.880 | 7,885 | -0.02(-1.05%) |
Apr 13, 2017 | 1.930 | 1.950 | 1.830 | 1.900 | 13,296 | -0.04(-2.06%) |
Apr 12, 2017 | 2.080 | 2.150 | 1.940 | 1.940 | 36,806 | -0.14(-6.73%) |
Apr 11, 2017 | 2.050 | 2.150 | 2.020 | 2.080 | 30,831 | +0.01(+0.48%) |
Apr 10, 2017 | 2.180 | 2.330 | 2.060 | 2.070 | 47,070 | -0.07(-3.27%) |
Apr 07, 2017 | 2.070 | 2.360 | 2.070 | 2.140 | 55,224 | +0.08(+3.88%) |
Apr 06, 2017 | 2.120 | 2.170 | 1.900 | 2.060 | 59,924 | -0.07(-3.29%) |
Apr 05, 2017 | 2.120 | 2.170 | 1.920 | 2.130 | 24,341 | -0.04(-1.84%) |
Apr 04, 2017 | 2.250 | 2.250 | 2.150 | 2.170 | 21,315 | -0.11(-4.82%) |
Apr 03, 2017 | 2.290 | 2.370 | 2.270 | 2.280 | 6,194 | -0.01(-0.44%) |
Mar 31, 2017 | 2.550 | 2.550 | 2.250 | 2.290 | 33,068 | -0.19(-7.66%) |
Mar 30, 2017 | 2.880 | 2.880 | 2.170 | 2.480 | 197,897 | +0.03(+1.22%) |
Mar 29, 2017 | 2.100 | 2.586 | 2.050 | 2.450 | 145,641 | +0.40(+19.51%) |
Mar 28, 2017 | 1.980 | 2.195 | 1.800 | 2.050 | 18,169 | +0.13(+6.77%) |
Mar 27, 2017 | 1.960 | 2.070 | 1.580 | 1.920 | 15,193 | -0.08(-4.00%) |
Mar 24, 2017 | 1.930 | 2.010 | 1.850 | 2.000 | 21,847 | +0.03(+1.52%) |
Mar 23, 2017 | 1.950 | 2.020 | 1.950 | 1.970 | 4,880 | -0.05(-2.48%) |
Mar 22, 2017 | 1.910 | 2.030 | 1.910 | 2.020 | 16,726 | -0.01(-0.49%) |
Mar 21, 2017 | 2.135 | 2.135 | 1.970 | 2.030 | 54,084 | -0.07(-3.33%) |
Mar 20, 2017 | 2.060 | 2.170 | 2.060 | 2.100 | 16,493 | +0.04(+1.94%) |
Mar 17, 2017 | 2.100 | 2.150 | 2.060 | 2.060 | 13,274 | -0.09(-4.19%) |
Mar 16, 2017 | 2.200 | 2.200 | 2.140 | 2.150 | 5,050 | -0.05(-2.27%) |
Mar 15, 2017 | 2.240 | 2.250 | 2.150 | 2.200 | 13,088 | -0.04(-1.79%) |
Mar 14, 2017 | 2.190 | 2.240 | 2.060 | 2.240 | 40,735 | +0.08(+3.70%) |
Mar 13, 2017 | 2.140 | 2.229 | 2.040 | 2.160 | 27,846 | +0.02(+0.93%) |
Mar 10, 2017 | 2.240 | 2.250 | 2.140 | 2.140 | 8,843 | -0.07(-3.17%) |
Mar 09, 2017 | 2.280 | 2.280 | 2.190 | 2.210 | 12,653 | -0.09(-3.91%) |
Mar 08, 2017 | 2.189 | 2.300 | 2.150 | 2.300 | 34,332 | +0.07(+3.14%) |
Mar 07, 2017 | 2.109 | 2.260 | 2.109 | 2.230 | 8,720 | -0.07(-3.04%) |
Mar 06, 2017 | 2.430 | 2.430 | 2.250 | 2.300 | 20,152 | -0.08(-3.36%) |
Mar 03, 2017 | 2.377 | 2.440 | 2.350 | 2.380 | 15,344 | -0.07(-2.86%) |
Mar 02, 2017 | 2.430 | 2.470 | 2.370 | 2.450 | 31,566 | -0.05(-1.96%) |
Mar 01, 2017 | 2.520 | 2.520 | 2.350 | 2.499 | 40,119 | +0.03(+1.17%) |
Feb 28, 2017 | 2.520 | 2.600 | 2.460 | 2.470 | 29,882 | -0.11(-4.26%) |
Feb 27, 2017 | 2.660 | 2.660 | 2.470 | 2.580 | 37,464 | -0.02(-0.77%) |
Feb 24, 2017 | 2.750 | 2.750 | 2.580 | 2.600 | 17,126 | -0.05(-1.89%) |
Feb 23, 2017 | 2.900 | 2.900 | 2.620 | 2.650 | 27,601 | -0.21(-7.34%) |
Feb 22, 2017 | 2.810 | 2.960 | 2.760 | 2.860 | 22,692 | -0.07(-2.39%) |
Feb 21, 2017 | 2.850 | 3.000 | 2.750 | 2.930 | 71,206 | +0.13(+4.64%) |
Feb 17, 2017 | 2.800 | 2.800 | 2.800 | 0 | -0.17(-5.72%) | |
Feb 16, 2017 | 3.063 | 3.100 | 2.750 | 2.970 | 32,339 | -0.13(-4.19%) |
Feb 15, 2017 | 3.150 | 3.150 | 3.050 | 3.100 | 35,550 | +0.00(+0.00%) |
Feb 14, 2017 | 3.050 | 3.190 | 3.050 | 3.100 | 14,057 | -0.05(-1.59%) |
Feb 13, 2017 | 3.190 | 3.200 | 3.050 | 3.150 | 18,581 | +0.00(+0.00%) |
Feb 10, 2017 | 3.220 | 3.220 | 2.980 | 3.150 | 24,823 | +0.07(+2.27%) |
Feb 09, 2017 | 2.847 | 3.150 | 2.847 | 3.080 | 16,148 | -0.02(-0.65%) |
Feb 08, 2017 | 2.958 | 3.200 | 2.910 | 3.100 | 12,431 | +0.05(+1.64%) |
Feb 07, 2017 | 3.110 | 3.116 | 3.000 | 3.050 | 15,332 | -0.10(-3.17%) |
Feb 06, 2017 | 3.110 | 3.210 | 3.000 | 3.150 | 19,421 | -0.06(-1.87%) |
Feb 03, 2017 | 2.980 | 3.280 | 2.850 | 3.210 | 56,107 | +0.26(+8.81%) |
Feb 02, 2017 | 3.235 | 3.235 | 2.900 | 2.950 | 49,433 | -0.26(-8.10%) |