Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.943 | 2.001 | 1.937 | 1.969 | 6,856,920 | +0.04(+2.01%) |
Apr 27, 2017 | 1.982 | 1.995 | 1.911 | 1.930 | 8,688,941 | -0.05(-2.61%) |
Apr 26, 2017 | 1.975 | 2.005 | 1.950 | 1.982 | 7,379,068 | -0.02(-0.97%) |
Apr 25, 2017 | 1.963 | 2.014 | 1.943 | 2.001 | 7,928,677 | +0.01(+0.65%) |
Apr 24, 2017 | 1.982 | 2.017 | 1.963 | 1.988 | 10,431,316 | +0.04(+1.99%) |
Apr 21, 2017 | 1.930 | 1.950 | 1.904 | 1.950 | 4,954,296 | +0.02(+1.00%) |
Apr 20, 2017 | 1.924 | 1.950 | 1.898 | 1.930 | 16,459,099 | +0.05(+2.40%) |
Apr 19, 2017 | 1.937 | 1.950 | 1.872 | 1.885 | 10,535,697 | -0.03(-1.35%) |
Apr 18, 2017 | 1.917 | 1.963 | 1.898 | 1.911 | 11,845,711 | -0.06(-2.95%) |
Apr 17, 2017 | 1.937 | 1.995 | 1.930 | 1.969 | 11,309,261 | +0.06(+3.04%) |
Apr 13, 2017 | 1.988 | 2.014 | 1.911 | 1.911 | 16,416,151 | -0.04(-1.99%) |
Apr 12, 2017 | 2.008 | 2.034 | 1.943 | 1.950 | 15,166,021 | -0.10(-5.03%) |
Apr 11, 2017 | 2.105 | 2.111 | 2.014 | 2.053 | 21,093,156 | -0.04(-1.85%) |
Apr 10, 2017 | 2.143 | 2.163 | 2.079 | 2.092 | 8,887,912 | -0.05(-2.41%) |
Apr 07, 2017 | 2.105 | 2.214 | 2.105 | 2.143 | 15,005,991 | +0.03(+1.22%) |
Apr 06, 2017 | 2.169 | 2.201 | 2.111 | 2.118 | 12,512,423 | -0.06(-2.67%) |
Apr 05, 2017 | 2.298 | 2.340 | 2.169 | 2.176 | 12,540,229 | -0.08(-3.71%) |
Apr 04, 2017 | 2.195 | 2.260 | 2.195 | 2.260 | 6,963,633 | +0.05(+2.04%) |
Apr 03, 2017 | 2.260 | 2.260 | 2.176 | 2.214 | 5,801,034 | -0.01(-0.58%) |
Mar 31, 2017 | 2.163 | 2.264 | 2.137 | 2.227 | 10,535,370 | +0.05(+2.37%) |
Mar 30, 2017 | 2.253 | 2.285 | 2.163 | 2.176 | 16,896,618 | -0.10(-4.53%) |
Mar 29, 2017 | 2.260 | 2.298 | 2.240 | 2.279 | 9,668,318 | +0.03(+1.15%) |
Mar 28, 2017 | 2.247 | 2.272 | 2.195 | 2.253 | 17,903,134 | +0.01(+0.29%) |
Mar 27, 2017 | 2.227 | 2.256 | 2.182 | 2.247 | 18,756,950 | -0.05(-1.97%) |
Mar 24, 2017 | 2.343 | 2.376 | 2.260 | 2.292 | 11,987,644 | -0.03(-1.39%) |
Mar 23, 2017 | 2.408 | 2.447 | 2.318 | 2.324 | 18,195,396 | -0.10(-4.00%) |
Mar 22, 2017 | 2.337 | 2.479 | 2.298 | 2.421 | 24,668,614 | +0.00(+0.00%) |
Mar 21, 2017 | 2.582 | 2.608 | 2.402 | 2.421 | 20,977,708 | -0.20(-7.64%) |
Mar 20, 2017 | 2.492 | 2.634 | 2.479 | 2.621 | 14,093,824 | +0.08(+3.31%) |
Mar 17, 2017 | 2.640 | 2.663 | 2.537 | 2.537 | 13,513,452 | -0.08(-3.20%) |
Mar 16, 2017 | 2.699 | 2.705 | 2.608 | 2.621 | 16,546,005 | -0.03(-1.22%) |
Mar 15, 2017 | 2.524 | 2.673 | 2.485 | 2.653 | 22,845,200 | +0.16(+6.48%) |
Mar 14, 2017 | 2.460 | 2.511 | 2.440 | 2.492 | 8,590,716 | -0.01(-0.26%) |
Mar 13, 2017 | 2.421 | 2.505 | 2.421 | 2.498 | 11,809,702 | +0.08(+3.20%) |
Mar 10, 2017 | 2.447 | 2.463 | 2.350 | 2.421 | 25,012,524 | +0.02(+0.81%) |
Mar 09, 2017 | 2.479 | 2.511 | 2.337 | 2.402 | 21,042,464 | -0.04(-1.59%) |
Mar 08, 2017 | 2.518 | 2.531 | 2.440 | 2.440 | 32,237,754 | -0.23(-8.47%) |
Mar 07, 2017 | 2.757 | 2.757 | 2.660 | 2.666 | 17,995,020 | +0.01(+0.24%) |
Mar 06, 2017 | 2.731 | 2.763 | 2.657 | 2.660 | 13,842,058 | -0.08(-2.83%) |
Mar 03, 2017 | 2.666 | 2.747 | 2.647 | 2.737 | 10,947,526 | +0.08(+3.16%) |
Mar 02, 2017 | 2.724 | 2.744 | 2.634 | 2.653 | 13,189,619 | -0.08(-3.07%) |
Mar 01, 2017 | 2.705 | 2.795 | 2.686 | 2.737 | 22,313,112 | +0.11(+4.18%) |
Feb 28, 2017 | 2.686 | 2.757 | 2.602 | 2.628 | 12,154,886 | -0.10(-3.55%) |
Feb 27, 2017 | 2.640 | 2.757 | 2.621 | 2.724 | 10,435,179 | +0.08(+2.93%) |
Feb 24, 2017 | 2.628 | 2.695 | 2.602 | 2.647 | 8,849,047 | -0.03(-0.97%) |
Feb 23, 2017 | 2.770 | 2.821 | 2.640 | 2.673 | 16,484,902 | -0.05(-1.90%) |
Feb 22, 2017 | 2.744 | 2.763 | 2.686 | 2.724 | 14,944,657 | -0.09(-3.21%) |
Feb 21, 2017 | 2.821 | 2.834 | 2.776 | 2.815 | 9,555,919 | +0.06(+2.11%) |
Feb 17, 2017 | 2.757 | 2.757 | 2.757 | 0 | -0.04(-1.39%) | |
Feb 16, 2017 | 2.828 | 2.834 | 2.718 | 2.795 | 17,861,806 | +0.03(+1.17%) |
Feb 15, 2017 | 2.763 | 2.821 | 2.737 | 2.763 | 16,087,147 | +0.03(+1.18%) |
Feb 14, 2017 | 2.737 | 2.744 | 2.653 | 2.731 | 6,762,138 | +0.01(+0.24%) |
Feb 13, 2017 | 2.711 | 2.763 | 2.705 | 2.724 | 13,858,580 | +0.06(+2.43%) |
Feb 10, 2017 | 2.602 | 2.660 | 2.595 | 2.660 | 12,455,873 | +0.09(+3.52%) |
Feb 09, 2017 | 2.537 | 2.582 | 2.498 | 2.569 | 19,889,720 | +0.03(+1.27%) |
Feb 08, 2017 | 2.473 | 2.537 | 2.440 | 2.537 | 13,545,687 | +0.03(+1.29%) |
Feb 07, 2017 | 2.595 | 2.606 | 2.492 | 2.505 | 10,710,888 | -0.05(-2.02%) |
Feb 06, 2017 | 2.608 | 2.615 | 2.537 | 2.556 | 6,726,548 | -0.05(-1.74%) |
Feb 03, 2017 | 2.589 | 2.608 | 2.518 | 2.602 | 25,590,594 | -0.01(-0.25%) |
Feb 02, 2017 | 2.576 | 2.634 | 2.569 | 2.608 | 8,711,791 | +0.05(+2.02%) |