Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.450 | 2.550 | 2.450 | 2.500 | 597,992 | +0.05(+2.04%) |
Apr 27, 2017 | 2.500 | 2.500 | 2.450 | 2.450 | 132,772 | -0.05(-2.00%) |
Apr 26, 2017 | 2.500 | 2.550 | 2.425 | 2.500 | 692,454 | -0.05(-1.96%) |
Apr 25, 2017 | 2.600 | 2.600 | 2.500 | 2.550 | 231,593 | -0.05(-1.92%) |
Apr 24, 2017 | 2.500 | 2.600 | 2.450 | 2.600 | 259,951 | +0.10(+4.00%) |
Apr 21, 2017 | 2.500 | 2.550 | 2.450 | 2.500 | 472,668 | -0.05(-1.96%) |
Apr 20, 2017 | 2.600 | 2.600 | 2.450 | 2.550 | 403,082 | +0.00(+0.00%) |
Apr 19, 2017 | 2.650 | 2.650 | 2.550 | 2.550 | 176,511 | -0.05(-1.92%) |
Apr 18, 2017 | 2.600 | 2.700 | 2.550 | 2.600 | 326,741 | -0.05(-1.89%) |
Apr 17, 2017 | 2.500 | 2.650 | 2.500 | 2.650 | 428,448 | +0.15(+6.00%) |
Apr 13, 2017 | 2.600 | 2.650 | 2.500 | 2.500 | 425,920 | -0.10(-3.85%) |
Apr 12, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 206,633 | -0.05(-1.89%) |
Apr 11, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 126,765 | -0.05(-1.85%) |
Apr 10, 2017 | 2.700 | 2.700 | 2.650 | 2.700 | 139,440 | +0.05(+1.89%) |
Apr 07, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 210,239 | +0.00(+0.00%) |
Apr 06, 2017 | 2.650 | 2.650 | 2.600 | 2.650 | 312,684 | +0.00(+0.00%) |
Apr 05, 2017 | 2.700 | 2.700 | 2.600 | 2.650 | 373,665 | -0.05(-1.85%) |
Apr 04, 2017 | 2.650 | 2.700 | 2.600 | 2.700 | 344,747 | +0.05(+1.89%) |
Apr 03, 2017 | 2.650 | 2.700 | 2.610 | 2.650 | 285,390 | +0.00(+0.00%) |
Mar 31, 2017 | 2.600 | 2.650 | 2.550 | 2.650 | 419,069 | +0.05(+1.92%) |
Mar 30, 2017 | 2.600 | 2.600 | 2.550 | 2.600 | 229,608 | +0.00(+0.00%) |
Mar 29, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 95,668 | +0.00(+0.00%) |
Mar 28, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 227,548 | +0.05(+1.96%) |
Mar 27, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 101,268 | +0.00(+0.00%) |
Mar 24, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 235,197 | -0.05(-1.92%) |
Mar 23, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 223,822 | +0.00(+0.00%) |
Mar 22, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 314,845 | +0.00(+0.00%) |
Mar 21, 2017 | 2.700 | 2.700 | 2.600 | 2.600 | 421,125 | -0.10(-3.70%) |
Mar 20, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 285,413 | +0.00(+0.00%) |
Mar 17, 2017 | 2.650 | 2.700 | 2.625 | 2.700 | 1,024,099 | +0.05(+1.89%) |
Mar 16, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 458,460 | +0.05(+1.92%) |
Mar 15, 2017 | 2.550 | 2.650 | 2.550 | 2.600 | 494,869 | +0.05(+1.96%) |
Mar 14, 2017 | 2.550 | 2.600 | 2.550 | 2.550 | 442,883 | +0.00(+0.00%) |
Mar 13, 2017 | 2.550 | 2.600 | 2.550 | 2.550 | 457,675 | +0.00(+0.00%) |
Mar 10, 2017 | 2.500 | 2.600 | 2.500 | 2.550 | 577,072 | +0.05(+2.00%) |
Mar 09, 2017 | 2.450 | 2.500 | 2.400 | 2.500 | 751,854 | +0.05(+2.04%) |
Mar 08, 2017 | 2.450 | 2.525 | 2.410 | 2.450 | 538,000 | +0.00(+0.00%) |
Mar 07, 2017 | 2.450 | 2.450 | 2.400 | 2.450 | 402,240 | +0.00(+0.00%) |
Mar 06, 2017 | 2.450 | 2.450 | 2.400 | 2.450 | 335,255 | +0.05(+2.08%) |
Mar 03, 2017 | 2.300 | 2.450 | 2.300 | 2.400 | 644,934 | +0.10(+4.35%) |
Mar 02, 2017 | 2.350 | 2.400 | 2.300 | 2.300 | 362,333 | -0.10(-4.17%) |
Mar 01, 2017 | 2.350 | 2.400 | 2.350 | 2.400 | 317,137 | +0.05(+2.13%) |
Feb 28, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 313,980 | +0.00(+0.00%) |
Feb 27, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 303,392 | +0.00(+0.00%) |
Feb 24, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 212,093 | -0.05(-2.08%) |
Feb 23, 2017 | 2.350 | 2.400 | 2.300 | 2.400 | 457,595 | +0.05(+2.13%) |
Feb 22, 2017 | 2.350 | 2.400 | 2.350 | 2.350 | 346,114 | +0.00(+0.00%) |
Feb 21, 2017 | 2.300 | 2.400 | 2.300 | 2.350 | 529,919 | +0.00(+0.00%) |
Feb 17, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.05(+2.17%) | |
Feb 16, 2017 | 2.300 | 2.350 | 2.300 | 2.300 | 282,544 | +0.00(+0.00%) |
Feb 15, 2017 | 2.300 | 2.350 | 2.300 | 2.300 | 94,295 | -0.05(-2.13%) |
Feb 14, 2017 | 2.300 | 2.350 | 2.300 | 2.350 | 131,339 | +0.00(+0.00%) |
Feb 13, 2017 | 2.300 | 2.350 | 2.300 | 2.350 | 196,637 | +0.00(+0.00%) |
Feb 10, 2017 | 2.300 | 2.350 | 2.300 | 2.350 | 102,447 | +0.05(+2.17%) |
Feb 09, 2017 | 2.250 | 2.350 | 2.250 | 2.300 | 304,878 | +0.05(+2.22%) |
Feb 08, 2017 | 2.250 | 2.300 | 2.250 | 2.250 | 379,007 | +0.00(+0.00%) |
Feb 07, 2017 | 2.300 | 2.300 | 2.250 | 2.250 | 223,050 | -0.05(-2.17%) |
Feb 06, 2017 | 2.350 | 2.350 | 2.300 | 2.300 | 228,021 | -0.05(-2.13%) |
Feb 03, 2017 | 2.350 | 2.350 | 2.300 | 2.350 | 175,740 | +0.00(+0.00%) |
Feb 02, 2017 | 2.300 | 2.350 | 2.300 | 2.350 | 106,300 | +0.05(+2.17%) |