Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.740 | 2.870 | 2.740 | 2.870 | 61,094 | +0.15(+5.51%) |
Apr 27, 2017 | 2.690 | 2.750 | 2.690 | 2.720 | 16,625 | +0.02(+0.74%) |
Apr 26, 2017 | 2.670 | 2.720 | 2.600 | 2.700 | 103,852 | +0.08(+3.05%) |
Apr 25, 2017 | 2.460 | 2.650 | 2.460 | 2.620 | 355,729 | +0.16(+6.50%) |
Apr 24, 2017 | 2.460 | 2.460 | 2.420 | 2.460 | 10,544 | +0.00(+0.00%) |
Apr 21, 2017 | 2.420 | 2.460 | 2.420 | 2.460 | 3,731 | +0.02(+0.82%) |
Apr 20, 2017 | 2.450 | 2.460 | 2.405 | 2.440 | 3,752 | -0.00(-0.00%) |
Apr 19, 2017 | 2.460 | 2.460 | 2.420 | 2.440 | 3,858 | -0.02(-0.81%) |
Apr 18, 2017 | 2.470 | 2.480 | 2.460 | 2.460 | 4,696 | +0.00(+0.00%) |
Apr 17, 2017 | 2.480 | 2.480 | 2.451 | 2.460 | 1,982 | +0.00(+0.00%) |
Apr 13, 2017 | 2.462 | 2.480 | 2.430 | 2.460 | 2,250 | -0.01(-0.40%) |
Apr 12, 2017 | 2.460 | 2.470 | 2.420 | 2.470 | 4,741 | +0.06(+2.49%) |
Apr 11, 2017 | 2.400 | 2.410 | 2.400 | 2.410 | 213 | +0.04(+1.69%) |
Apr 10, 2017 | 2.470 | 2.480 | 2.370 | 2.370 | 8,386 | -0.06(-2.47%) |
Apr 07, 2017 | 2.490 | 2.490 | 2.380 | 2.430 | 6,686 | -0.04(-1.62%) |
Apr 06, 2017 | 2.480 | 2.480 | 2.455 | 2.470 | 11,393 | +0.00(+0.00%) |
Apr 05, 2017 | 2.405 | 2.471 | 2.401 | 2.470 | 1,154 | +0.03(+1.23%) |
Apr 04, 2017 | 2.470 | 2.470 | 2.420 | 2.440 | 479 | +0.01(+0.22%) |
Apr 03, 2017 | 2.490 | 2.490 | 2.430 | 2.435 | 5,619 | -0.06(-2.22%) |
Mar 31, 2017 | 2.460 | 2.490 | 2.460 | 2.490 | 4,771 | +0.03(+1.22%) |
Mar 30, 2017 | 2.420 | 2.460 | 2.350 | 2.460 | 23,913 | +0.04(+1.65%) |
Mar 29, 2017 | 2.410 | 2.500 | 2.400 | 2.420 | 24,131 | -0.00(-0.10%) |
Mar 28, 2017 | 2.380 | 2.430 | 2.330 | 2.422 | 13,415 | +0.09(+3.97%) |
Mar 27, 2017 | 2.332 | 2.360 | 2.320 | 2.330 | 10,119 | +0.06(+2.64%) |
Mar 24, 2017 | 2.340 | 2.410 | 2.230 | 2.270 | 7,269 | -0.04(-1.73%) |
Mar 23, 2017 | 2.360 | 2.361 | 2.250 | 2.310 | 13,151 | -0.11(-4.55%) |
Mar 22, 2017 | 2.384 | 2.430 | 2.360 | 2.420 | 11,190 | -0.01(-0.41%) |
Mar 21, 2017 | 2.460 | 2.462 | 2.359 | 2.430 | 6,770 | +0.00(+0.00%) |
Mar 20, 2017 | 2.450 | 2.500 | 2.400 | 2.430 | 64,291 | +0.03(+1.25%) |
Mar 17, 2017 | 2.310 | 2.420 | 2.310 | 2.400 | 51,381 | +0.11(+4.80%) |
Mar 16, 2017 | 2.340 | 2.340 | 2.290 | 2.290 | 5,418 | +0.01(+0.44%) |
Mar 15, 2017 | 2.340 | 2.340 | 2.250 | 2.280 | 7,746 | +0.03(+1.33%) |
Mar 14, 2017 | 2.280 | 2.280 | 2.180 | 2.250 | 3,950 | +0.01(+0.45%) |
Mar 13, 2017 | 2.176 | 2.250 | 2.176 | 2.240 | 1,319 | -0.01(-0.44%) |
Mar 10, 2017 | 2.240 | 2.250 | 2.240 | 2.250 | 929 | +0.04(+1.81%) |
Mar 09, 2017 | 2.250 | 2.250 | 2.199 | 2.210 | 1,018 | -0.04(-1.78%) |
Mar 08, 2017 | 2.220 | 2.250 | 2.178 | 2.250 | 1,672 | +0.01(+0.45%) |
Mar 07, 2017 | 2.200 | 2.240 | 2.190 | 2.240 | 1,470 | +0.02(+0.90%) |
Mar 06, 2017 | 2.350 | 2.350 | 2.170 | 2.220 | 25,169 | -0.04(-1.77%) |
Mar 03, 2017 | 2.190 | 2.400 | 2.140 | 2.260 | 37,570 | +0.08(+3.67%) |
Mar 02, 2017 | 2.160 | 2.200 | 2.060 | 2.180 | 24,376 | +0.03(+1.40%) |
Mar 01, 2017 | 2.190 | 2.190 | 2.130 | 2.150 | 31,181 | -0.05(-2.27%) |
Feb 28, 2017 | 2.200 | 2.200 | 2.080 | 2.200 | 13,073 | +0.01(+0.46%) |
Feb 27, 2017 | 2.200 | 2.200 | 2.136 | 2.190 | 1,421 | +0.01(+0.46%) |
Feb 24, 2017 | 2.130 | 2.180 | 2.099 | 2.180 | 4,745 | +0.04(+1.92%) |
Feb 23, 2017 | 2.000 | 2.200 | 2.000 | 2.139 | 13,308 | +0.06(+2.84%) |
Feb 22, 2017 | 2.150 | 2.150 | 2.074 | 2.080 | 3,595 | -0.01(-0.48%) |
Feb 21, 2017 | 2.200 | 2.200 | 2.090 | 2.090 | 1,417 | -0.03(-1.42%) |
Feb 16, 2017 | 2.120 | 2.120 | 2.120 | 0 | +0.06(+2.91%) | |
Feb 14, 2017 | 2.060 | 2.060 | 2.060 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 2.060 | 2.060 | 2.060 | 0 | +0.03(+1.43%) | |
Feb 09, 2017 | 2.050 | 2.070 | 2.025 | 2.031 | 8,717 | -0.04(-1.86%) |
Feb 08, 2017 | 2.050 | 2.070 | 2.001 | 2.070 | 19,038 | +0.03(+1.45%) |
Feb 07, 2017 | 2.020 | 2.110 | 1.980 | 2.040 | 39,868 | -0.01(-0.49%) |
Feb 06, 2017 | 2.050 | 2.050 | 2.040 | 2.050 | 1,293 | -0.00(-0.00%) |
Feb 03, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 1,210 | -0.02(-0.98%) |
Feb 02, 2017 | 2.090 | 2.090 | 2.070 | 2.070 | 1,100 | -0.03(-1.41%) |