Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.213 | 2.270 | 2.194 | 2.242 | 97,843 | +0.00(+0.00%) |
Apr 27, 2017 | 2.261 | 2.327 | 2.222 | 2.242 | 126,599 | -0.04(-1.67%) |
Apr 26, 2017 | 2.299 | 2.337 | 2.242 | 2.280 | 178,757 | -0.02(-0.83%) |
Apr 25, 2017 | 2.423 | 2.432 | 2.194 | 2.299 | 498,537 | -0.12(-5.12%) |
Apr 24, 2017 | 2.423 | 2.490 | 2.299 | 2.423 | 552,443 | +0.03(+1.20%) |
Apr 21, 2017 | 2.385 | 2.404 | 2.289 | 2.394 | 298,998 | +0.02(+0.80%) |
Apr 20, 2017 | 2.213 | 2.461 | 2.194 | 2.375 | 788,685 | +0.18(+8.26%) |
Apr 19, 2017 | 2.079 | 2.203 | 2.022 | 2.194 | 392,258 | +0.14(+6.98%) |
Apr 18, 2017 | 2.070 | 2.070 | 2.003 | 2.051 | 96,940 | +0.00(+0.00%) |
Apr 17, 2017 | 2.051 | 2.089 | 2.022 | 2.051 | 239,681 | +0.00(+0.00%) |
Apr 13, 2017 | 2.022 | 2.137 | 2.003 | 2.051 | 526,573 | +0.03(+1.42%) |
Apr 12, 2017 | 1.889 | 2.032 | 1.848 | 2.022 | 733,832 | +0.16(+8.72%) |
Apr 11, 2017 | 1.784 | 1.870 | 1.784 | 1.860 | 533,663 | +0.06(+3.17%) |
Apr 10, 2017 | 1.784 | 1.812 | 1.765 | 1.803 | 89,333 | +0.04(+2.16%) |
Apr 07, 2017 | 1.841 | 1.841 | 1.746 | 1.765 | 97,657 | -0.04(-2.12%) |
Apr 06, 2017 | 1.765 | 1.831 | 1.765 | 1.803 | 627,030 | +0.04(+2.16%) |
Apr 05, 2017 | 1.755 | 1.812 | 1.707 | 1.765 | 407,347 | +0.05(+2.78%) |
Apr 04, 2017 | 1.755 | 1.878 | 1.717 | 1.717 | 207,860 | +0.03(+1.69%) |
Apr 03, 2017 | 1.765 | 1.765 | 1.679 | 1.688 | 141,620 | -0.08(-4.32%) |
Mar 31, 2017 | 1.765 | 1.765 | 1.726 | 1.765 | 44,870 | +0.00(+0.21%) |
Mar 30, 2017 | 1.765 | 1.812 | 1.755 | 1.761 | 64,334 | +0.01(+0.34%) |
Mar 29, 2017 | 1.736 | 1.784 | 1.724 | 1.755 | 36,727 | +0.01(+0.55%) |
Mar 28, 2017 | 1.774 | 1.774 | 1.746 | 1.746 | 35,093 | -0.03(-1.61%) |
Mar 27, 2017 | 1.746 | 1.803 | 1.726 | 1.774 | 51,407 | +0.01(+0.54%) |
Mar 24, 2017 | 1.803 | 1.812 | 1.736 | 1.765 | 48,905 | -0.03(-1.60%) |
Mar 23, 2017 | 1.774 | 1.807 | 1.765 | 1.793 | 64,358 | +0.01(+0.53%) |
Mar 22, 2017 | 1.784 | 1.848 | 1.765 | 1.784 | 75,873 | +0.02(+1.08%) |
Mar 21, 2017 | 1.831 | 1.870 | 1.765 | 1.765 | 306,636 | -0.10(-5.23%) |
Mar 20, 2017 | 1.726 | 1.872 | 1.726 | 1.862 | 327,502 | +0.14(+7.85%) |
Mar 17, 2017 | 1.707 | 1.746 | 1.707 | 1.726 | 56,747 | +0.01(+0.84%) |
Mar 16, 2017 | 1.717 | 1.774 | 1.698 | 1.712 | 102,412 | -0.03(-1.91%) |
Mar 15, 2017 | 1.707 | 1.774 | 1.679 | 1.746 | 256,753 | +0.07(+3.98%) |
Mar 14, 2017 | 1.602 | 1.717 | 1.574 | 1.679 | 318,987 | +0.11(+7.32%) |
Mar 13, 2017 | 1.545 | 1.564 | 1.526 | 1.564 | 62,004 | +0.02(+1.23%) |
Mar 10, 2017 | 1.574 | 1.593 | 1.536 | 1.545 | 40,203 | -0.06(-3.57%) |
Mar 09, 2017 | 1.555 | 1.602 | 1.526 | 1.602 | 113,862 | +0.04(+2.44%) |
Mar 08, 2017 | 1.564 | 1.583 | 1.555 | 1.564 | 68,993 | +0.00(+0.00%) |
Mar 07, 2017 | 1.593 | 1.602 | 1.564 | 1.564 | 35,651 | -0.04(-2.38%) |
Mar 06, 2017 | 1.574 | 1.602 | 1.574 | 1.602 | 120,452 | +0.01(+0.60%) |
Mar 03, 2017 | 1.612 | 1.612 | 1.593 | 1.593 | 51,417 | -0.03(-1.76%) |
Mar 02, 2017 | 1.612 | 1.660 | 1.590 | 1.622 | 132,412 | +0.03(+1.80%) |
Mar 01, 2017 | 1.593 | 1.609 | 1.583 | 1.593 | 43,778 | +0.00(+0.00%) |
Feb 28, 2017 | 1.593 | 1.612 | 1.583 | 1.593 | 68,681 | -0.02(-1.18%) |
Feb 27, 2017 | 1.564 | 1.622 | 1.564 | 1.612 | 45,590 | +0.04(+2.42%) |
Feb 24, 2017 | 1.564 | 1.574 | 1.555 | 1.574 | 50,735 | +0.00(+0.00%) |
Feb 23, 2017 | 1.574 | 1.593 | 1.574 | 1.574 | 54,043 | -0.01(-0.60%) |
Feb 22, 2017 | 1.583 | 1.602 | 1.574 | 1.583 | 25,197 | -0.02(-1.19%) |
Feb 21, 2017 | 1.612 | 1.622 | 1.583 | 1.602 | 41,086 | -0.01(-0.59%) |
Feb 17, 2017 | 1.612 | 1.612 | 1.612 | 0 | +0.03(+1.81%) | |
Feb 16, 2017 | 1.599 | 1.612 | 1.583 | 1.583 | 35,548 | -0.02(-1.19%) |
Feb 15, 2017 | 1.622 | 1.641 | 1.593 | 1.602 | 69,078 | -0.02(-1.18%) |
Feb 14, 2017 | 1.612 | 1.641 | 1.612 | 1.622 | 29,956 | +0.00(+0.00%) |
Feb 13, 2017 | 1.555 | 1.660 | 1.555 | 1.622 | 248,551 | +0.06(+3.66%) |
Feb 10, 2017 | 1.564 | 1.602 | 1.555 | 1.564 | 29,017 | +0.00(+0.00%) |
Feb 09, 2017 | 1.564 | 1.602 | 1.555 | 1.564 | 91,756 | -0.01(-0.61%) |
Feb 08, 2017 | 1.555 | 1.583 | 1.555 | 1.574 | 57,152 | +0.00(+0.00%) |
Feb 07, 2017 | 1.574 | 1.583 | 1.574 | 1.574 | 52,894 | +0.00(+0.00%) |
Feb 06, 2017 | 1.602 | 1.602 | 1.574 | 1.574 | 130,076 | -0.01(-0.60%) |
Feb 03, 2017 | 1.583 | 1.602 | 1.574 | 1.583 | 47,789 | -0.01(-0.60%) |
Feb 02, 2017 | 1.583 | 1.602 | 1.574 | 1.593 | 63,379 | -0.01(-0.60%) |