Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.680 | 1.720 | 1.590 | 1.680 | 94,725 | -0.02(-1.18%) |
Apr 27, 2017 | 1.740 | 1.870 | 1.650 | 1.700 | 167,274 | -0.04(-2.30%) |
Apr 26, 2017 | 1.660 | 1.780 | 1.660 | 1.740 | 121,366 | +0.05(+2.96%) |
Apr 25, 2017 | 1.610 | 1.939 | 1.610 | 1.690 | 351,369 | +0.05(+3.05%) |
Apr 24, 2017 | 1.720 | 1.860 | 1.610 | 1.640 | 96,332 | -0.06(-3.53%) |
Apr 21, 2017 | 1.750 | 1.800 | 1.630 | 1.700 | 80,528 | -0.08(-4.49%) |
Apr 20, 2017 | 1.810 | 1.820 | 1.700 | 1.780 | 59,904 | +0.00(+0.00%) |
Apr 19, 2017 | 1.910 | 1.910 | 1.760 | 1.780 | 55,144 | -0.03(-1.66%) |
Apr 18, 2017 | 1.900 | 1.900 | 1.810 | 1.810 | 25,383 | -0.11(-5.73%) |
Apr 17, 2017 | 1.720 | 1.930 | 1.705 | 1.920 | 37,314 | +0.19(+10.98%) |
Apr 13, 2017 | 1.820 | 1.949 | 1.660 | 1.730 | 89,681 | -0.09(-4.95%) |
Apr 12, 2017 | 1.950 | 1.954 | 1.800 | 1.820 | 135,832 | -0.17(-8.54%) |
Apr 11, 2017 | 2.120 | 2.140 | 1.830 | 1.990 | 151,967 | -0.13(-6.13%) |
Apr 10, 2017 | 2.040 | 2.350 | 2.040 | 2.120 | 395,042 | +0.07(+3.41%) |
Apr 07, 2017 | 2.120 | 2.840 | 2.030 | 2.050 | 1,267,111 | -0.05(-2.38%) |
Apr 06, 2017 | 2.070 | 2.230 | 2.030 | 2.100 | 86,802 | +0.02(+0.96%) |
Apr 05, 2017 | 2.250 | 2.250 | 2.060 | 2.080 | 77,929 | -0.12(-5.45%) |
Apr 04, 2017 | 2.280 | 2.320 | 2.140 | 2.200 | 87,287 | -0.06(-2.65%) |
Apr 03, 2017 | 2.340 | 2.340 | 2.260 | 2.260 | 11,716 | -0.01(-0.44%) |
Mar 31, 2017 | 2.330 | 2.330 | 2.220 | 2.270 | 29,169 | +0.00(+0.00%) |
Mar 30, 2017 | 2.210 | 2.290 | 2.210 | 2.270 | 27,202 | +0.01(+0.44%) |
Mar 29, 2017 | 2.340 | 2.340 | 2.220 | 2.260 | 37,664 | -0.04(-1.74%) |
Mar 28, 2017 | 2.210 | 2.340 | 2.170 | 2.300 | 28,660 | +0.10(+4.55%) |
Mar 27, 2017 | 2.200 | 2.240 | 2.190 | 2.200 | 2,869 | +0.02(+0.92%) |
Mar 24, 2017 | 2.280 | 2.280 | 2.180 | 2.180 | 16,967 | -0.06(-2.68%) |
Mar 23, 2017 | 2.240 | 2.280 | 2.101 | 2.240 | 41,139 | +0.05(+2.28%) |
Mar 22, 2017 | 2.134 | 2.190 | 2.090 | 2.190 | 40,507 | +0.02(+0.92%) |
Mar 21, 2017 | 2.160 | 2.170 | 2.120 | 2.170 | 17,540 | +0.00(+0.00%) |
Mar 20, 2017 | 2.161 | 2.200 | 2.150 | 2.170 | 11,056 | -0.01(-0.46%) |
Mar 17, 2017 | 2.200 | 2.200 | 2.150 | 2.180 | 6,438 | -0.01(-0.46%) |
Mar 16, 2017 | 2.158 | 2.240 | 2.150 | 2.190 | 2,669 | -0.02(-0.90%) |
Mar 15, 2017 | 2.214 | 2.214 | 2.210 | 2.210 | 2,964 | +0.01(+0.45%) |
Mar 14, 2017 | 2.250 | 2.250 | 2.200 | 2.200 | 3,503 | -0.05(-2.22%) |
Mar 13, 2017 | 2.176 | 2.250 | 2.130 | 2.250 | 15,345 | +0.07(+3.21%) |
Mar 10, 2017 | 2.110 | 2.180 | 2.110 | 2.180 | 1,615 | +0.03(+1.40%) |
Mar 09, 2017 | 2.151 | 2.198 | 2.150 | 2.150 | 3,525 | -0.01(-0.46%) |
Mar 08, 2017 | 2.170 | 2.170 | 2.130 | 2.160 | 988 | +0.01(+0.47%) |
Mar 07, 2017 | 2.130 | 2.180 | 2.124 | 2.150 | 24,701 | +0.03(+1.42%) |
Mar 06, 2017 | 2.150 | 2.240 | 2.120 | 2.120 | 42,798 | -0.06(-2.75%) |
Mar 03, 2017 | 2.139 | 2.230 | 2.139 | 2.180 | 11,037 | -0.00(-0.00%) |
Mar 02, 2017 | 2.110 | 2.230 | 2.110 | 2.180 | 17,521 | -0.01(-0.46%) |
Mar 01, 2017 | 2.249 | 2.249 | 2.100 | 2.190 | 22,832 | +0.02(+0.92%) |
Feb 28, 2017 | 2.310 | 2.320 | 2.160 | 2.170 | 14,689 | -0.15(-6.47%) |
Feb 27, 2017 | 2.210 | 2.350 | 2.200 | 2.320 | 30,820 | +0.11(+4.82%) |
Feb 24, 2017 | 2.200 | 2.230 | 2.200 | 2.213 | 14,721 | -0.01(-0.30%) |
Feb 23, 2017 | 2.250 | 2.290 | 2.180 | 2.220 | 24,462 | -0.02(-0.89%) |
Feb 22, 2017 | 2.330 | 2.430 | 2.230 | 2.240 | 54,416 | -0.14(-5.88%) |
Feb 21, 2017 | 2.530 | 2.600 | 2.340 | 2.380 | 41,655 | -0.09(-3.64%) |
Feb 17, 2017 | 2.470 | 2.470 | 2.470 | 0 | +0.16(+6.93%) | |
Feb 16, 2017 | 2.280 | 2.330 | 2.280 | 2.310 | 6,945 | +0.02(+0.87%) |
Feb 15, 2017 | 2.210 | 2.340 | 2.210 | 2.290 | 47,250 | +0.07(+3.15%) |
Feb 14, 2017 | 2.260 | 2.329 | 2.210 | 2.220 | 17,489 | +0.01(+0.45%) |
Feb 13, 2017 | 2.250 | 2.390 | 2.180 | 2.210 | 64,659 | -0.01(-0.45%) |
Feb 10, 2017 | 2.160 | 2.350 | 2.160 | 2.220 | 56,810 | +0.04(+1.83%) |
Feb 09, 2017 | 2.220 | 2.285 | 2.130 | 2.180 | 27,237 | -0.05(-2.24%) |
Feb 08, 2017 | 2.200 | 2.290 | 2.120 | 2.230 | 15,118 | +0.03(+1.36%) |
Feb 07, 2017 | 2.110 | 2.300 | 2.110 | 2.200 | 12,033 | +0.03(+1.38%) |
Feb 06, 2017 | 2.170 | 2.250 | 2.150 | 2.170 | 5,240 | +0.00(+0.00%) |
Feb 03, 2017 | 2.180 | 2.260 | 2.129 | 2.170 | 34,529 | +0.00(+0.00%) |
Feb 02, 2017 | 2.152 | 2.243 | 2.152 | 2.170 | 11,215 | +0.02(+0.93%) |