Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.000 | 2.015 | 1.980 | 1.985 | 7,311 | -0.02(-0.77%) |
Apr 27, 2017 | 2.004 | 2.004 | 1.943 | 2.000 | 7,316 | -0.00(-0.13%) |
Apr 26, 2017 | 2.072 | 2.072 | 1.984 | 2.003 | 32,904 | +0.02(+0.91%) |
Apr 25, 2017 | 2.010 | 2.010 | 1.935 | 1.985 | 14,866 | -0.02(-1.18%) |
Apr 24, 2017 | 1.994 | 2.120 | 1.986 | 2.008 | 22,263 | +0.03(+1.43%) |
Apr 21, 2017 | 2.000 | 2.000 | 1.957 | 1.980 | 16,698 | +0.03(+1.76%) |
Apr 20, 2017 | 2.003 | 2.010 | 1.920 | 1.946 | 28,496 | -0.10(-5.09%) |
Apr 19, 2017 | 2.030 | 2.080 | 2.030 | 2.050 | 2,326 | +0.10(+5.05%) |
Apr 18, 2017 | 2.120 | 2.120 | 1.916 | 1.952 | 2,005 | -0.02(-0.94%) |
Apr 17, 2017 | 2.102 | 2.102 | 1.963 | 1.970 | 22,129 | -0.06(-2.88%) |
Apr 13, 2017 | 2.118 | 2.140 | 1.993 | 2.028 | 22,255 | -0.10(-4.79%) |
Apr 12, 2017 | 2.007 | 2.130 | 2.007 | 2.130 | 8,400 | +0.07(+3.23%) |
Apr 11, 2017 | 2.034 | 2.064 | 1.990 | 2.064 | 31,446 | +0.03(+1.40%) |
Apr 10, 2017 | 2.132 | 2.132 | 2.000 | 2.035 | 13,200 | -0.06(-2.68%) |
Apr 07, 2017 | 2.090 | 2.127 | 2.090 | 2.091 | 12,610 | +0.00(+0.07%) |
Apr 06, 2017 | 2.030 | 2.090 | 2.022 | 2.090 | 9,185 | +0.05(+2.55%) |
Apr 05, 2017 | 2.079 | 2.079 | 2.030 | 2.038 | 2,652 | +0.04(+1.91%) |
Apr 04, 2017 | 2.095 | 2.150 | 2.000 | 2.000 | 39,802 | -0.15(-6.80%) |
Apr 03, 2017 | 2.150 | 2.150 | 2.046 | 2.146 | 60,509 | -0.05(-2.27%) |
Mar 31, 2017 | 2.182 | 2.196 | 2.182 | 2.196 | 1,659 | +0.02(+0.72%) |
Mar 30, 2017 | 2.180 | 2.180 | 2.180 | 2.180 | 958 | -0.00(-0.12%) |
Mar 29, 2017 | 2.183 | 2.183 | 2.183 | 2.183 | 100 | -0.02(-0.75%) |
Mar 28, 2017 | 2.254 | 2.254 | 2.172 | 2.199 | 5,481 | -0.12(-5.21%) |
Mar 27, 2017 | 2.305 | 2.320 | 2.282 | 2.320 | 7,600 | +0.13(+6.15%) |
Mar 24, 2017 | 2.195 | 2.195 | 2.176 | 2.186 | 10,542 | +0.07(+3.24%) |
Mar 23, 2017 | 2.144 | 2.174 | 2.117 | 2.117 | 11,650 | -0.02(-1.03%) |
Mar 22, 2017 | 2.100 | 2.142 | 2.100 | 2.139 | 30,189 | +0.04(+1.93%) |
Mar 21, 2017 | 2.071 | 2.099 | 2.071 | 2.099 | 371 | +0.03(+1.60%) |
Mar 20, 2017 | 2.060 | 2.070 | 2.060 | 2.066 | 11,340 | +0.06(+3.00%) |
Mar 17, 2017 | 2.033 | 2.033 | 1.992 | 2.005 | 1,138 | +0.08(+4.12%) |
Mar 16, 2017 | 2.002 | 2.002 | 1.926 | 1.926 | 14,500 | +0.11(+5.86%) |
Mar 15, 2017 | 1.819 | 1.819 | 1.819 | 1.819 | 400 | +0.09(+5.17%) |
Mar 14, 2017 | 1.732 | 1.732 | 1.730 | 1.730 | 4,974 | -0.03(-1.69%) |
Mar 13, 2017 | 1.831 | 1.831 | 1.691 | 1.760 | 29,495 | -0.15(-7.63%) |
Mar 10, 2017 | 1.904 | 1.905 | 1.904 | 1.905 | 2,622 | +0.13(+7.46%) |
Mar 09, 2017 | 1.853 | 1.853 | 1.750 | 1.773 | 4,864 | -0.04(-2.34%) |
Mar 08, 2017 | 1.930 | 1.930 | 1.677 | 1.815 | 12,518 | -0.11(-5.57%) |
Mar 07, 2017 | 2.022 | 2.023 | 1.783 | 1.922 | 16,605 | -0.15(-7.08%) |
Mar 06, 2017 | 2.099 | 2.107 | 2.042 | 2.069 | 14,052 | -0.05(-2.24%) |
Mar 03, 2017 | 2.093 | 2.130 | 2.093 | 2.116 | 1,234 | -0.01(-0.65%) |
Mar 02, 2017 | 2.233 | 2.233 | 2.094 | 2.130 | 13,410 | -0.15(-6.58%) |
Mar 01, 2017 | 2.300 | 2.330 | 2.253 | 2.280 | 18,476 | -0.06(-2.39%) |
Feb 28, 2017 | 2.313 | 2.337 | 2.310 | 2.336 | 3,111 | +0.18(+8.14%) |
Feb 27, 2017 | 2.160 | 2.160 | 2.160 | 2.160 | 450 | -0.04(-1.67%) |
Feb 24, 2017 | 2.300 | 2.300 | 2.197 | 2.197 | 26,489 | -0.14(-6.05%) |
Feb 22, 2017 | 2.338 | 2.338 | 2.338 | 100 | -0.09(-3.70%) | |
Feb 21, 2017 | 2.416 | 2.428 | 2.416 | 2.428 | 4,267 | +0.14(+5.95%) |
Feb 17, 2017 | 2.292 | 2.292 | 2.292 | 0 | -0.01(-0.63%) | |
Feb 16, 2017 | 2.239 | 2.310 | 2.200 | 2.306 | 17,800 | +0.06(+2.78%) |
Feb 15, 2017 | 2.267 | 2.287 | 2.176 | 2.244 | 32,465 | -0.06(-2.42%) |
Feb 14, 2017 | 2.450 | 2.450 | 2.280 | 2.300 | 9,459 | -0.10(-4.35%) |
Feb 13, 2017 | 2.450 | 2.450 | 2.404 | 2.404 | 3,976 | -0.00(-0.20%) |
Feb 09, 2017 | 2.409 | 2.409 | 2.409 | 0 | +0.07(+2.94%) | |
Feb 08, 2017 | 2.338 | 2.340 | 2.338 | 2.340 | 600 | -0.01(-0.37%) |
Feb 07, 2017 | 2.404 | 2.404 | 2.349 | 2.349 | 2,500 | -0.05(-2.14%) |
Feb 06, 2017 | 2.449 | 2.449 | 2.400 | 2.400 | 3,250 | -0.06(-2.28%) |
Feb 03, 2017 | 2.450 | 2.456 | 2.450 | 2.456 | 920 | +0.02(+0.79%) |
Feb 02, 2017 | 2.437 | 2.437 | 2.437 | 2.437 | 500 | -0.02(-0.74%) |