Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.088 | 2.188 | 2.036 | 2.114 | 163,053 | +0.00(+0.00%) |
Apr 27, 2017 | 2.227 | 2.257 | 2.014 | 2.114 | 453,264 | -0.16(-7.05%) |
Apr 26, 2017 | 2.187 | 2.337 | 2.158 | 2.274 | 752,304 | +0.10(+4.60%) |
Apr 25, 2017 | 2.124 | 2.183 | 2.091 | 2.174 | 387,476 | +0.06(+2.76%) |
Apr 24, 2017 | 2.183 | 2.270 | 1.991 | 2.116 | 612,865 | +0.13(+6.50%) |
Apr 21, 2017 | 1.770 | 2.208 | 1.759 | 1.987 | 1,122,325 | +0.28(+16.63%) |
Apr 20, 2017 | 1.687 | 1.754 | 1.670 | 1.704 | 167,547 | -0.01(-0.73%) |
Apr 19, 2017 | 1.762 | 1.762 | 1.702 | 1.716 | 155,408 | -0.04(-2.14%) |
Apr 18, 2017 | 1.691 | 1.762 | 1.691 | 1.754 | 139,854 | +0.02(+1.10%) |
Apr 17, 2017 | 1.708 | 1.745 | 1.691 | 1.735 | 67,560 | -0.00(-0.14%) |
Apr 13, 2017 | 1.779 | 1.779 | 1.687 | 1.737 | 73,667 | -0.03(-1.88%) |
Apr 12, 2017 | 1.749 | 1.779 | 1.716 | 1.770 | 379,424 | +0.03(+1.43%) |
Apr 11, 2017 | 1.716 | 1.745 | 1.674 | 1.745 | 96,750 | +0.05(+2.95%) |
Apr 10, 2017 | 1.683 | 1.724 | 1.622 | 1.695 | 107,871 | +0.05(+2.78%) |
Apr 07, 2017 | 1.599 | 1.723 | 1.599 | 1.649 | 289,635 | +0.05(+3.12%) |
Apr 06, 2017 | 1.562 | 1.624 | 1.562 | 1.599 | 121,627 | +0.02(+1.05%) |
Apr 05, 2017 | 1.400 | 1.766 | 1.400 | 1.583 | 1,272,027 | +0.18(+13.10%) |
Apr 04, 2017 | 1.412 | 1.425 | 1.395 | 1.400 | 72,164 | -0.03(-1.81%) |
Apr 03, 2017 | 1.445 | 1.459 | 1.412 | 1.425 | 47,974 | -0.04(-2.51%) |
Mar 31, 2017 | 1.458 | 1.466 | 1.445 | 1.462 | 37,427 | +0.01(+0.86%) |
Mar 30, 2017 | 1.495 | 1.495 | 1.441 | 1.450 | 39,317 | -0.03(-1.97%) |
Mar 29, 2017 | 1.420 | 1.500 | 1.420 | 1.479 | 107,119 | +0.07(+5.34%) |
Mar 28, 2017 | 1.387 | 1.416 | 1.383 | 1.404 | 67,468 | +0.01(+0.90%) |
Mar 27, 2017 | 1.379 | 1.393 | 1.379 | 1.391 | 25,008 | -0.00(-0.30%) |
Mar 24, 2017 | 1.425 | 1.427 | 1.387 | 1.395 | 101,617 | -0.02(-1.76%) |
Mar 23, 2017 | 1.425 | 1.428 | 1.420 | 1.420 | 32,513 | -0.01(-0.58%) |
Mar 22, 2017 | 1.437 | 1.437 | 1.420 | 1.429 | 17,760 | -0.01(-0.58%) |
Mar 21, 2017 | 1.437 | 1.479 | 1.437 | 1.437 | 49,695 | -0.01(-0.58%) |
Mar 20, 2017 | 1.450 | 1.462 | 1.431 | 1.445 | 43,823 | -0.03(-1.97%) |
Mar 17, 2017 | 1.437 | 1.479 | 1.433 | 1.475 | 44,834 | +0.02(+1.04%) |
Mar 16, 2017 | 1.466 | 1.470 | 1.454 | 1.459 | 15,180 | -0.01(-0.46%) |
Mar 15, 2017 | 1.425 | 1.483 | 1.404 | 1.466 | 63,341 | +0.07(+4.76%) |
Mar 14, 2017 | 1.420 | 1.421 | 1.375 | 1.400 | 77,732 | -0.03(-2.16%) |
Mar 13, 2017 | 1.420 | 1.437 | 1.420 | 1.430 | 14,087 | +0.01(+0.70%) |
Mar 10, 2017 | 1.483 | 1.483 | 1.420 | 1.420 | 90,266 | -0.05(-3.67%) |
Mar 09, 2017 | 1.558 | 1.569 | 1.475 | 1.475 | 172,207 | -0.09(-5.60%) |
Mar 08, 2017 | 1.566 | 1.570 | 1.562 | 1.562 | 98,246 | -0.00(-0.27%) |
Mar 07, 2017 | 1.587 | 1.587 | 1.566 | 1.566 | 49,076 | -0.00(-0.26%) |
Mar 06, 2017 | 1.541 | 1.575 | 1.541 | 1.570 | 84,540 | +0.03(+1.89%) |
Mar 03, 2017 | 1.533 | 1.562 | 1.520 | 1.541 | 83,381 | +0.02(+1.37%) |
Mar 02, 2017 | 1.520 | 1.528 | 1.520 | 1.520 | 72,762 | -0.00(-0.27%) |
Mar 01, 2017 | 1.500 | 1.537 | 1.483 | 1.525 | 159,226 | +0.05(+3.10%) |
Feb 28, 2017 | 1.479 | 1.487 | 1.466 | 1.479 | 86,468 | +0.00(+0.28%) |
Feb 27, 2017 | 1.458 | 1.483 | 1.458 | 1.475 | 65,850 | +0.02(+1.14%) |
Feb 24, 2017 | 1.462 | 1.466 | 1.437 | 1.458 | 68,882 | -0.02(-1.12%) |
Feb 23, 2017 | 1.470 | 1.479 | 1.466 | 1.474 | 50,843 | +0.01(+0.85%) |
Feb 22, 2017 | 1.475 | 1.488 | 1.454 | 1.462 | 84,427 | -0.01(-0.57%) |
Feb 21, 2017 | 1.458 | 1.495 | 1.458 | 1.470 | 75,933 | +0.02(+1.73%) |
Feb 17, 2017 | 1.445 | 1.445 | 1.445 | 0 | -0.02(-1.14%) | |
Feb 16, 2017 | 1.475 | 1.479 | 1.458 | 1.462 | 20,593 | -0.02(-1.40%) |
Feb 15, 2017 | 1.508 | 1.508 | 1.475 | 1.483 | 87,942 | -0.01(-0.56%) |
Feb 14, 2017 | 1.525 | 1.525 | 1.458 | 1.491 | 50,526 | -0.01(-0.56%) |
Feb 13, 2017 | 1.495 | 1.508 | 1.425 | 1.500 | 110,917 | -0.02(-1.10%) |
Feb 10, 2017 | 1.500 | 1.541 | 1.479 | 1.516 | 52,329 | +0.02(+1.39%) |
Feb 09, 2017 | 1.487 | 1.500 | 1.458 | 1.495 | 82,310 | +0.04(+2.57%) |
Feb 08, 2017 | 1.429 | 1.481 | 1.400 | 1.458 | 128,448 | +0.05(+3.24%) |
Feb 07, 2017 | 1.420 | 1.420 | 1.379 | 1.412 | 94,131 | -0.00(-0.29%) |
Feb 06, 2017 | 1.458 | 1.500 | 1.400 | 1.416 | 128,419 | -0.07(-4.76%) |
Feb 03, 2017 | 1.475 | 1.500 | 1.475 | 1.487 | 45,187 | -0.01(-0.52%) |
Feb 02, 2017 | 1.545 | 1.545 | 1.475 | 1.495 | 90,148 | -0.03(-1.95%) |