Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.940 | 2.020 | 1.940 | 2.000 | 53,400 | +0.04(+2.07%) |
Apr 27, 2017 | 2.028 | 2.030 | 1.945 | 1.959 | 132,800 | -0.14(-6.53%) |
Apr 26, 2017 | 2.102 | 2.110 | 2.096 | 2.096 | 10,100 | +0.03(+1.27%) |
Apr 25, 2017 | 2.027 | 2.080 | 2.027 | 2.070 | 61,000 | +0.03(+1.27%) |
Apr 21, 2017 | 2.044 | 2.044 | 2.044 | 0 | +0.00(+0.20%) | |
Apr 20, 2017 | 2.040 | 2.040 | 2.040 | 2.040 | 500 | +0.05(+2.29%) |
Apr 19, 2017 | 2.060 | 2.079 | 1.994 | 1.994 | 92,125 | -0.09(-4.12%) |
Apr 18, 2017 | 2.050 | 2.109 | 2.050 | 2.080 | 237,950 | +0.09(+4.78%) |
Apr 17, 2017 | 1.994 | 2.084 | 1.980 | 1.985 | 290,940 | -0.12(-5.87%) |
Apr 13, 2017 | 2.165 | 2.165 | 2.082 | 2.109 | 26,050 | -0.13(-5.70%) |
Apr 12, 2017 | 2.236 | 2.236 | 2.236 | 2.236 | 5,050 | +0.03(+1.56%) |
Apr 11, 2017 | 2.200 | 2.251 | 2.175 | 2.202 | 41,589 | +0.07(+3.34%) |
Apr 10, 2017 | 2.147 | 2.170 | 2.131 | 2.131 | 29,500 | -0.05(-2.25%) |
Apr 07, 2017 | 2.180 | 2.181 | 2.140 | 2.180 | 20,650 | +0.01(+0.55%) |
Apr 06, 2017 | 2.070 | 2.168 | 2.070 | 2.168 | 17,100 | +0.08(+3.74%) |
Apr 04, 2017 | 2.090 | 2.090 | 2.090 | 0 | -0.01(-0.48%) | |
Apr 03, 2017 | 2.114 | 2.114 | 2.100 | 2.100 | 10,000 | -0.04(-1.65%) |
Mar 31, 2017 | 2.080 | 2.135 | 2.080 | 2.135 | 32,800 | +0.02(+0.72%) |
Mar 30, 2017 | 2.120 | 2.120 | 2.120 | 2.120 | 100 | +0.01(+0.29%) |
Mar 29, 2017 | 2.049 | 2.114 | 2.049 | 2.114 | 15,600 | +0.07(+3.65%) |
Mar 28, 2017 | 2.075 | 2.075 | 2.039 | 2.039 | 10,250 | -0.12(-5.35%) |
Mar 27, 2017 | 2.146 | 2.155 | 2.146 | 2.155 | 1,700 | +0.01(+0.69%) |
Mar 24, 2017 | 2.100 | 2.140 | 2.100 | 2.140 | 73,782 | +0.01(+0.47%) |
Mar 23, 2017 | 2.130 | 2.130 | 2.130 | 2.130 | 3,000 | -0.03(-1.39%) |
Mar 22, 2017 | 2.160 | 2.160 | 2.160 | 2.160 | 3,400 | -0.03(-1.42%) |
Mar 21, 2017 | 2.210 | 2.210 | 2.191 | 2.191 | 300 | +0.04(+1.92%) |
Mar 20, 2017 | 2.124 | 2.150 | 2.124 | 2.150 | 8,100 | +0.11(+5.37%) |
Mar 17, 2017 | 2.322 | 2.322 | 2.040 | 2.040 | 4,485 | -0.23(-10.11%) |
Mar 16, 2017 | 2.345 | 2.345 | 2.251 | 2.270 | 2,100 | -0.07(-2.99%) |
Mar 15, 2017 | 1.910 | 2.340 | 1.907 | 2.340 | 76,000 | +0.45(+23.82%) |
Mar 14, 2017 | 1.970 | 1.970 | 1.873 | 1.890 | 18,200 | -0.25(-11.69%) |
Mar 13, 2017 | 2.033 | 2.144 | 2.020 | 2.140 | 6,100 | +0.06(+2.91%) |
Mar 10, 2017 | 2.079 | 2.079 | 2.079 | 2.079 | 201 | +0.14(+7.19%) |
Mar 09, 2017 | 1.940 | 1.940 | 1.940 | 1.940 | 3,400 | +0.02(+1.04%) |
Mar 08, 2017 | 1.920 | 1.920 | 1.920 | 1.920 | 1,000 | +0.04(+1.99%) |
Mar 07, 2017 | 2.000 | 2.000 | 1.883 | 1.883 | 26,307 | -0.07(-3.46%) |
Mar 06, 2017 | 1.950 | 1.950 | 1.940 | 1.950 | 20,500 | -0.03(-1.45%) |
Mar 03, 2017 | 1.940 | 2.020 | 1.940 | 1.979 | 10,735 | -0.16(-7.54%) |
Mar 02, 2017 | 2.355 | 2.355 | 2.140 | 2.140 | 6,952 | -0.10(-4.62%) |
Mar 01, 2017 | 2.200 | 2.244 | 2.191 | 2.244 | 8,519 | -0.07(-2.87%) |
Feb 28, 2017 | 2.353 | 2.353 | 2.310 | 2.310 | 800 | -0.02(-0.86%) |
Feb 27, 2017 | 2.701 | 2.701 | 2.236 | 2.330 | 20,975 | -0.45(-16.13%) |
Feb 24, 2017 | 2.790 | 2.790 | 2.771 | 2.778 | 10,443 | +0.02(+0.65%) |
Feb 23, 2017 | 2.730 | 2.800 | 2.730 | 2.760 | 17,410 | +0.07(+2.60%) |
Feb 22, 2017 | 2.733 | 2.733 | 2.610 | 2.690 | 48,300 | -0.03(-1.10%) |
Feb 21, 2017 | 2.685 | 2.720 | 2.685 | 2.720 | 61,450 | +0.00(+0.00%) |
Feb 17, 2017 | 2.720 | 2.720 | 2.720 | 0 | +0.05(+1.87%) | |
Feb 16, 2017 | 2.630 | 2.710 | 2.600 | 2.670 | 43,693 | +0.11(+4.30%) |
Feb 15, 2017 | 2.474 | 2.620 | 2.474 | 2.560 | 19,001 | +0.06(+2.47%) |
Feb 14, 2017 | 2.430 | 2.498 | 2.420 | 2.498 | 1,901 | +0.08(+3.17%) |
Feb 13, 2017 | 2.320 | 2.422 | 2.310 | 2.422 | 19,500 | +0.06(+2.42%) |
Feb 10, 2017 | 2.350 | 2.372 | 2.335 | 2.364 | 20,836 | +0.03(+1.48%) |
Feb 09, 2017 | 2.330 | 2.330 | 2.330 | 2.330 | 13,600 | -0.06(-2.51%) |
Feb 08, 2017 | 2.420 | 2.427 | 2.390 | 2.390 | 21,866 | -0.04(-1.51%) |
Feb 07, 2017 | 2.419 | 2.427 | 2.419 | 2.427 | 2,200 | -0.06(-2.54%) |
Feb 06, 2017 | 2.398 | 2.490 | 2.382 | 2.490 | 10,835 | +0.14(+5.96%) |
Feb 03, 2017 | 2.353 | 2.369 | 2.350 | 2.350 | 800 | +0.02(+0.86%) |
Feb 02, 2017 | 2.290 | 2.336 | 2.290 | 2.330 | 4,000 | +0.04(+1.75%) |