Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.020 | 2.080 | 2.000 | 2.000 | 34,115 | -0.05(-2.44%) |
Apr 27, 2017 | 2.040 | 2.080 | 2.020 | 2.050 | 32,218 | -0.05(-2.38%) |
Apr 26, 2017 | 2.020 | 2.150 | 1.990 | 2.100 | 85,975 | +0.06(+2.94%) |
Apr 25, 2017 | 2.100 | 2.100 | 2.000 | 2.040 | 34,500 | -0.08(-3.77%) |
Apr 24, 2017 | 2.020 | 2.130 | 2.010 | 2.120 | 39,650 | +0.04(+1.92%) |
Apr 21, 2017 | 2.100 | 2.130 | 2.080 | 2.080 | 8,000 | -0.03(-1.42%) |
Apr 20, 2017 | 1.980 | 2.110 | 1.980 | 2.110 | 50,923 | +0.15(+7.65%) |
Apr 19, 2017 | 2.000 | 2.130 | 1.950 | 1.960 | 109,109 | -0.16(-7.55%) |
Apr 18, 2017 | 2.110 | 2.150 | 2.110 | 2.120 | 34,317 | +0.01(+0.47%) |
Apr 17, 2017 | 2.270 | 2.280 | 2.070 | 2.110 | 96,099 | -0.18(-7.86%) |
Apr 13, 2017 | 2.160 | 2.330 | 2.070 | 2.290 | 269,255 | +0.10(+4.57%) |
Apr 12, 2017 | 2.000 | 2.260 | 2.000 | 2.190 | 384,926 | +0.38(+20.99%) |
Apr 11, 2017 | 1.690 | 1.850 | 1.690 | 1.810 | 62,970 | +0.12(+7.10%) |
Apr 10, 2017 | 1.680 | 1.700 | 1.640 | 1.690 | 35,500 | -0.02(-1.17%) |
Apr 07, 2017 | 1.870 | 1.870 | 1.680 | 1.710 | 134,485 | -0.11(-6.04%) |
Apr 06, 2017 | 1.730 | 1.850 | 1.730 | 1.820 | 116,112 | +0.09(+5.20%) |
Apr 05, 2017 | 1.600 | 1.760 | 1.600 | 1.730 | 106,158 | +0.12(+7.45%) |
Apr 04, 2017 | 1.540 | 1.620 | 1.540 | 1.610 | 59,817 | +0.09(+5.92%) |
Apr 03, 2017 | 1.560 | 1.600 | 1.510 | 1.520 | 21,000 | -0.04(-2.56%) |
Mar 31, 2017 | 1.440 | 1.570 | 1.440 | 1.560 | 63,950 | +0.15(+10.64%) |
Mar 30, 2017 | 1.450 | 1.450 | 1.410 | 1.410 | 33,504 | -0.04(-2.76%) |
Mar 29, 2017 | 1.420 | 1.450 | 1.410 | 1.450 | 7,750 | +0.04(+2.84%) |
Mar 28, 2017 | 1.480 | 1.480 | 1.410 | 1.410 | 57,104 | -0.06(-4.08%) |
Mar 27, 2017 | 1.520 | 1.520 | 1.470 | 1.470 | 10,400 | -0.05(-3.29%) |
Mar 24, 2017 | 1.510 | 1.520 | 1.500 | 1.520 | 35,410 | +0.00(+0.00%) |
Mar 23, 2017 | 1.510 | 1.520 | 1.480 | 1.520 | 14,489 | +0.02(+1.33%) |
Mar 22, 2017 | 1.610 | 1.640 | 1.500 | 1.500 | 102,995 | -0.02(-1.32%) |
Mar 21, 2017 | 1.370 | 1.540 | 1.370 | 1.520 | 42,300 | +0.16(+11.76%) |
Mar 20, 2017 | 1.360 | 1.360 | 1.350 | 1.360 | 9,200 | +0.00(+0.00%) |
Mar 17, 2017 | 1.390 | 1.410 | 1.360 | 1.360 | 25,700 | -0.03(-2.16%) |
Mar 16, 2017 | 1.400 | 1.410 | 1.380 | 1.390 | 48,450 | +0.00(+0.00%) |
Mar 15, 2017 | 1.340 | 1.400 | 1.330 | 1.390 | 39,500 | +0.06(+4.51%) |
Mar 14, 2017 | 1.350 | 1.370 | 1.330 | 1.330 | 29,800 | -0.02(-1.48%) |
Mar 13, 2017 | 1.330 | 1.370 | 1.300 | 1.350 | 66,695 | +0.02(+1.50%) |
Mar 10, 2017 | 1.310 | 1.330 | 1.310 | 1.330 | 12,940 | +0.01(+0.76%) |
Mar 09, 2017 | 1.350 | 1.350 | 1.310 | 1.320 | 16,905 | -0.01(-0.75%) |
Mar 08, 2017 | 1.330 | 1.350 | 1.330 | 1.330 | 15,208 | +0.02(+1.53%) |
Mar 07, 2017 | 1.320 | 1.340 | 1.310 | 1.310 | 57,205 | -0.02(-1.50%) |
Mar 06, 2017 | 1.490 | 1.490 | 1.330 | 1.330 | 72,800 | -0.12(-8.28%) |
Mar 03, 2017 | 1.440 | 1.490 | 1.420 | 1.450 | 45,887 | +0.00(+0.00%) |
Mar 02, 2017 | 1.520 | 1.560 | 1.450 | 1.450 | 69,255 | -0.05(-3.33%) |
Mar 01, 2017 | 1.400 | 1.500 | 1.350 | 1.500 | 24,160 | +0.02(+1.35%) |
Feb 28, 2017 | 1.470 | 1.490 | 1.450 | 1.480 | 15,700 | +0.01(+0.68%) |
Feb 27, 2017 | 1.550 | 1.590 | 1.470 | 1.470 | 24,875 | -0.03(-2.00%) |
Feb 24, 2017 | 1.470 | 1.540 | 1.420 | 1.500 | 50,824 | +0.05(+3.45%) |
Feb 23, 2017 | 1.490 | 1.510 | 1.430 | 1.450 | 74,520 | +0.00(+0.00%) |
Feb 22, 2017 | 1.520 | 1.520 | 1.430 | 1.450 | 31,760 | -0.09(-5.84%) |
Feb 21, 2017 | 1.580 | 1.580 | 1.520 | 1.540 | 37,813 | -0.04(-2.53%) |
Feb 17, 2017 | 1.580 | 1.580 | 1.580 | 0 | -0.04(-2.47%) | |
Feb 16, 2017 | 1.610 | 1.630 | 1.600 | 1.620 | 17,275 | +0.01(+0.62%) |
Feb 15, 2017 | 1.640 | 1.640 | 1.580 | 1.610 | 24,425 | +0.01(+0.63%) |
Feb 14, 2017 | 1.640 | 1.670 | 1.600 | 1.600 | 59,366 | -0.04(-2.44%) |
Feb 13, 2017 | 1.530 | 1.650 | 1.530 | 1.640 | 37,861 | +0.04(+2.50%) |
Feb 10, 2017 | 1.550 | 1.600 | 1.520 | 1.600 | 86,862 | +0.05(+3.23%) |
Feb 09, 2017 | 1.620 | 1.620 | 1.520 | 1.550 | 79,469 | -0.05(-3.13%) |
Feb 08, 2017 | 1.650 | 1.700 | 1.570 | 1.600 | 124,441 | -0.04(-2.44%) |
Feb 07, 2017 | 1.650 | 1.660 | 1.620 | 1.640 | 52,100 | -0.01(-0.61%) |
Feb 06, 2017 | 1.600 | 1.670 | 1.580 | 1.650 | 133,828 | +0.10(+6.45%) |
Feb 03, 2017 | 1.560 | 1.590 | 1.520 | 1.550 | 94,750 | +0.05(+3.33%) |
Feb 02, 2017 | 1.410 | 1.540 | 1.410 | 1.500 | 144,611 | +0.11(+7.91%) |