Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.630 | 1.740 | 1.600 | 1.710 | 397,642 | +0.12(+7.55%) |
Apr 27, 2017 | 1.650 | 1.660 | 1.600 | 1.590 | 199,407 | -0.07(-4.22%) |
Apr 26, 2017 | 1.670 | 1.730 | 1.630 | 1.660 | 299,611 | -0.02(-1.19%) |
Apr 25, 2017 | 1.830 | 1.830 | 1.620 | 1.680 | 369,638 | -0.08(-4.55%) |
Apr 24, 2017 | 1.820 | 1.820 | 1.760 | 1.760 | 101,783 | -0.04(-2.22%) |
Apr 21, 2017 | 1.840 | 1.850 | 1.770 | 1.800 | 171,569 | +0.01(+0.56%) |
Apr 20, 2017 | 1.840 | 1.840 | 1.780 | 1.790 | 156,254 | -0.02(-1.10%) |
Apr 19, 2017 | 1.930 | 1.930 | 1.810 | 1.810 | 219,574 | -0.07(-3.72%) |
Apr 18, 2017 | 1.880 | 1.910 | 1.820 | 1.880 | 254,749 | +0.02(+1.08%) |
Apr 17, 2017 | 2.000 | 2.000 | 1.810 | 1.860 | 458,526 | -0.14(-7.00%) |
Apr 13, 2017 | 2.120 | 2.120 | 1.960 | 2.000 | 387,165 | -0.10(-4.76%) |
Apr 12, 2017 | 2.130 | 2.130 | 2.060 | 2.100 | 149,906 | -0.02(-0.94%) |
Apr 11, 2017 | 2.170 | 2.190 | 2.120 | 2.120 | 126,653 | -0.02(-0.93%) |
Apr 10, 2017 | 2.150 | 2.160 | 2.080 | 2.140 | 87,738 | -0.01(-0.47%) |
Apr 07, 2017 | 2.250 | 2.260 | 2.150 | 2.150 | 180,645 | -0.04(-1.83%) |
Apr 06, 2017 | 2.230 | 2.230 | 2.180 | 2.190 | 59,671 | -0.03(-1.35%) |
Apr 05, 2017 | 2.260 | 2.260 | 2.160 | 2.220 | 186,924 | -0.06(-2.63%) |
Apr 04, 2017 | 2.260 | 2.300 | 2.260 | 2.280 | 130,520 | +0.04(+1.79%) |
Apr 03, 2017 | 2.190 | 2.250 | 2.190 | 2.240 | 139,713 | +0.07(+3.23%) |
Mar 31, 2017 | 2.160 | 2.220 | 2.160 | 2.170 | 114,475 | +0.00(+0.00%) |
Mar 30, 2017 | 2.180 | 2.200 | 2.160 | 2.170 | 89,541 | -0.01(-0.46%) |
Mar 29, 2017 | 2.210 | 2.230 | 2.150 | 2.180 | 85,109 | +0.00(+0.00%) |
Mar 28, 2017 | 2.240 | 2.240 | 2.170 | 2.180 | 126,270 | -0.05(-2.24%) |
Mar 27, 2017 | 2.240 | 2.260 | 2.170 | 2.230 | 103,481 | +0.05(+2.29%) |
Mar 24, 2017 | 2.170 | 2.230 | 2.160 | 2.180 | 85,440 | +0.00(+0.00%) |
Mar 23, 2017 | 2.230 | 2.260 | 2.080 | 2.180 | 285,212 | -0.04(-1.80%) |
Mar 22, 2017 | 2.320 | 2.330 | 2.220 | 2.220 | 250,703 | -0.08(-3.48%) |
Mar 21, 2017 | 2.340 | 2.400 | 2.290 | 2.300 | 337,390 | -0.03(-1.29%) |
Mar 20, 2017 | 2.280 | 2.370 | 2.280 | 2.330 | 222,280 | +0.05(+2.19%) |
Mar 17, 2017 | 2.390 | 2.430 | 2.270 | 2.280 | 260,260 | -0.08(-3.39%) |
Mar 16, 2017 | 2.470 | 2.470 | 2.360 | 2.360 | 417,699 | +0.00(+0.00%) |
Mar 15, 2017 | 2.370 | 2.420 | 2.310 | 2.360 | 453,828 | +0.00(+0.00%) |
Mar 14, 2017 | 2.580 | 2.580 | 2.320 | 2.360 | 221,749 | -0.18(-7.09%) |
Mar 13, 2017 | 2.450 | 2.630 | 2.380 | 2.540 | 359,652 | +0.12(+4.96%) |
Mar 10, 2017 | 2.310 | 2.440 | 2.240 | 2.420 | 249,388 | +0.16(+7.08%) |
Mar 09, 2017 | 2.310 | 2.360 | 2.260 | 2.260 | 86,060 | -0.03(-1.31%) |
Mar 08, 2017 | 2.280 | 2.340 | 2.250 | 2.290 | 145,274 | -0.04(-1.72%) |
Mar 07, 2017 | 2.300 | 2.420 | 2.270 | 2.330 | 273,059 | -0.04(-1.69%) |
Mar 06, 2017 | 2.430 | 2.440 | 2.280 | 2.370 | 235,807 | -0.07(-2.87%) |
Mar 03, 2017 | 2.380 | 2.480 | 2.270 | 2.440 | 353,655 | +0.04(+1.67%) |
Mar 02, 2017 | 2.470 | 2.550 | 2.350 | 2.400 | 274,546 | -0.14(-5.51%) |
Mar 01, 2017 | 2.410 | 2.630 | 2.260 | 2.540 | 436,922 | +0.11(+4.53%) |
Feb 28, 2017 | 2.530 | 2.570 | 2.430 | 2.430 | 330,663 | +0.00(+0.00%) |
Feb 27, 2017 | 2.760 | 2.850 | 2.400 | 2.430 | 555,613 | -0.32(-11.64%) |
Feb 24, 2017 | 2.950 | 2.950 | 2.740 | 2.750 | 280,078 | -0.17(-5.82%) |
Feb 23, 2017 | 2.890 | 2.940 | 2.840 | 2.920 | 358,185 | +0.05(+1.74%) |
Feb 22, 2017 | 2.820 | 2.900 | 2.760 | 2.870 | 278,533 | +0.07(+2.50%) |
Feb 21, 2017 | 2.850 | 2.910 | 2.740 | 2.800 | 282,031 | -0.07(-2.44%) |
Feb 17, 2017 | 2.870 | 2.870 | 2.870 | 0 | +0.01(+0.35%) | |
Feb 16, 2017 | 2.790 | 2.860 | 2.770 | 2.860 | 370,593 | +0.09(+3.25%) |
Feb 15, 2017 | 2.760 | 2.800 | 2.700 | 2.770 | 200,595 | -0.02(-0.72%) |
Feb 14, 2017 | 2.770 | 2.800 | 2.660 | 2.790 | 234,818 | +0.09(+3.33%) |
Feb 13, 2017 | 2.740 | 2.740 | 2.660 | 2.700 | 124,528 | -0.03(-1.10%) |
Feb 10, 2017 | 2.630 | 2.770 | 2.620 | 2.730 | 210,665 | +0.08(+3.02%) |
Feb 09, 2017 | 2.720 | 2.730 | 2.590 | 2.650 | 284,636 | -0.05(-1.85%) |
Feb 08, 2017 | 2.700 | 2.770 | 2.660 | 2.700 | 285,646 | +0.03(+1.12%) |
Feb 07, 2017 | 2.590 | 2.770 | 2.580 | 2.670 | 433,247 | +0.05(+1.91%) |
Feb 06, 2017 | 2.470 | 2.620 | 2.430 | 2.620 | 522,079 | +0.19(+7.82%) |
Feb 03, 2017 | 2.370 | 2.430 | 2.370 | 2.430 | 193,108 | +0.04(+1.67%) |
Feb 02, 2017 | 2.450 | 2.470 | 2.360 | 2.390 | 213,465 | -0.04(-1.65%) |