Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.912 | 1.942 | 1.844 | 1.922 | 54,665 | -0.03(-1.51%) |
Apr 27, 2017 | 1.951 | 1.966 | 1.863 | 1.951 | 37,895 | -0.03(-1.49%) |
Apr 26, 2017 | 2.030 | 2.059 | 1.893 | 1.981 | 92,738 | -0.05(-2.42%) |
Apr 25, 2017 | 1.942 | 2.059 | 1.893 | 2.030 | 84,193 | +0.08(+4.02%) |
Apr 24, 2017 | 1.961 | 1.981 | 1.863 | 1.951 | 149,430 | -0.10(-4.78%) |
Apr 21, 2017 | 2.059 | 2.079 | 2.050 | 2.050 | 51,865 | -0.03(-1.42%) |
Apr 20, 2017 | 2.138 | 2.206 | 2.059 | 2.079 | 43,645 | +0.07(+3.41%) |
Apr 19, 2017 | 2.010 | 2.133 | 2.010 | 2.010 | 95,496 | -0.07(-3.30%) |
Apr 18, 2017 | 2.138 | 2.174 | 1.961 | 2.079 | 129,763 | -0.10(-4.50%) |
Apr 17, 2017 | 2.118 | 2.246 | 2.118 | 2.177 | 88,327 | -0.03(-1.33%) |
Apr 13, 2017 | 2.187 | 2.268 | 2.177 | 2.206 | 24,415 | +0.03(+1.35%) |
Apr 12, 2017 | 2.265 | 2.275 | 2.177 | 2.177 | 33,819 | -0.09(-3.90%) |
Apr 11, 2017 | 2.226 | 2.343 | 2.148 | 2.265 | 160,873 | +0.03(+1.32%) |
Apr 10, 2017 | 2.216 | 2.255 | 2.167 | 2.236 | 39,174 | -0.00(-0.02%) |
Apr 07, 2017 | 2.295 | 2.295 | 2.216 | 2.236 | 67,007 | -0.04(-1.71%) |
Apr 06, 2017 | 2.324 | 2.324 | 2.216 | 2.275 | 70,918 | -0.05(-2.11%) |
Apr 05, 2017 | 2.354 | 2.442 | 2.275 | 2.324 | 105,637 | -0.06(-2.47%) |
Apr 04, 2017 | 2.412 | 2.452 | 2.344 | 2.383 | 38,392 | -0.03(-1.22%) |
Apr 03, 2017 | 2.481 | 2.481 | 2.314 | 2.412 | 77,322 | -0.09(-3.53%) |
Mar 31, 2017 | 2.363 | 2.501 | 2.334 | 2.501 | 104,263 | +0.12(+4.94%) |
Mar 30, 2017 | 2.373 | 2.427 | 2.304 | 2.383 | 71,514 | -0.02(-0.82%) |
Mar 29, 2017 | 2.501 | 2.530 | 2.373 | 2.403 | 156,547 | -0.05(-2.00%) |
Mar 28, 2017 | 2.314 | 2.452 | 2.216 | 2.452 | 408,714 | +0.16(+6.84%) |
Mar 27, 2017 | 2.108 | 2.403 | 2.108 | 2.295 | 190,460 | +0.15(+6.85%) |
Mar 24, 2017 | 2.246 | 2.246 | 2.138 | 2.148 | 146,185 | -0.05(-2.23%) |
Mar 23, 2017 | 2.216 | 2.262 | 2.197 | 2.197 | 141,645 | -0.03(-1.32%) |
Mar 22, 2017 | 2.304 | 2.350 | 2.206 | 2.226 | 151,776 | -0.09(-3.81%) |
Mar 21, 2017 | 2.432 | 2.452 | 2.304 | 2.314 | 201,201 | -0.08(-3.44%) |
Mar 20, 2017 | 2.373 | 2.398 | 2.354 | 2.397 | 102,125 | +0.02(+1.00%) |
Mar 17, 2017 | 2.452 | 2.452 | 2.354 | 2.373 | 129,622 | -0.01(-0.42%) |
Mar 16, 2017 | 2.540 | 2.540 | 2.304 | 2.383 | 422,480 | -0.14(-5.44%) |
Mar 15, 2017 | 2.530 | 2.540 | 2.442 | 2.520 | 274,704 | -0.04(-1.53%) |
Mar 14, 2017 | 2.569 | 2.638 | 2.501 | 2.559 | 195,858 | -0.09(-3.33%) |
Mar 13, 2017 | 2.648 | 2.795 | 2.550 | 2.648 | 288,161 | +0.02(+0.75%) |
Mar 10, 2017 | 2.501 | 2.697 | 2.501 | 2.628 | 354,110 | +0.12(+4.69%) |
Mar 09, 2017 | 2.403 | 2.599 | 2.383 | 2.510 | 223,657 | -0.02(-0.78%) |
Mar 08, 2017 | 2.677 | 2.756 | 2.491 | 2.530 | 691,467 | -0.20(-7.19%) |
Mar 07, 2017 | 2.814 | 2.824 | 2.658 | 2.726 | 903,449 | -0.13(-4.47%) |
Mar 06, 2017 | 2.893 | 3.040 | 2.765 | 2.854 | 1,285,195 | -0.01(-0.34%) |
Mar 03, 2017 | 2.559 | 2.893 | 2.559 | 2.863 | 2,052,712 | +0.26(+10.19%) |
Mar 02, 2017 | 2.658 | 2.697 | 2.510 | 2.599 | 449,977 | -0.10(-3.64%) |
Mar 01, 2017 | 2.599 | 2.756 | 2.510 | 2.697 | 1,080,170 | +0.09(+3.38%) |
Feb 28, 2017 | 2.530 | 2.863 | 2.501 | 2.608 | 2,912,891 | +0.05(+1.92%) |
Feb 27, 2017 | 2.559 | 2.824 | 2.461 | 2.559 | 1,281,044 | -0.24(-8.42%) |
Feb 24, 2017 | 2.569 | 2.795 | 2.363 | 2.795 | 1,633,019 | +0.04(+1.42%) |
Feb 23, 2017 | 2.746 | 3.109 | 2.491 | 2.756 | 5,867,227 | +0.27(+11.07%) |
Feb 22, 2017 | 3.226 | 3.315 | 2.452 | 2.481 | 5,677,813 | -1.15(-31.62%) |
Feb 21, 2017 | 2.452 | 3.824 | 2.089 | 3.628 | 30,304,588 | +2.02(+125.62%) |
Feb 17, 2017 | 1.608 | 1.608 | 1.608 | 0 | -0.02(-1.21%) | |
Feb 16, 2017 | 1.667 | 1.746 | 1.618 | 1.628 | 111,786 | -0.02(-1.18%) |
Feb 15, 2017 | 1.608 | 1.667 | 1.598 | 1.647 | 51,617 | +0.03(+1.81%) |
Feb 14, 2017 | 1.618 | 1.638 | 1.569 | 1.618 | 51,262 | -0.01(-0.60%) |
Feb 13, 2017 | 1.598 | 1.628 | 1.540 | 1.628 | 82,071 | +0.03(+1.84%) |
Feb 10, 2017 | 1.618 | 1.765 | 1.591 | 1.598 | 243,908 | -0.02(-1.21%) |
Feb 09, 2017 | 1.530 | 1.618 | 1.530 | 1.618 | 88,583 | +0.06(+3.78%) |
Feb 08, 2017 | 1.618 | 1.618 | 1.500 | 1.559 | 77,040 | +0.01(+0.63%) |
Feb 07, 2017 | 1.471 | 1.578 | 1.467 | 1.549 | 128,888 | +0.06(+3.95%) |
Feb 06, 2017 | 1.569 | 1.618 | 1.491 | 1.491 | 102,422 | -0.07(-4.40%) |
Feb 03, 2017 | 1.569 | 1.755 | 1.549 | 1.559 | 110,599 | -0.01(-0.63%) |
Feb 02, 2017 | 1.540 | 1.638 | 1.540 | 1.569 | 202,486 | +0.02(+1.27%) |