Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.070 | 2.106 | 2.050 | 2.106 | 2,602 | -0.05(-2.49%) |
Apr 27, 2017 | 2.160 | 2.160 | 2.120 | 2.160 | 2,175 | -0.01(-0.46%) |
Apr 26, 2017 | 2.140 | 2.170 | 2.100 | 2.170 | 6,603 | +0.05(+2.36%) |
Apr 25, 2017 | 2.130 | 2.152 | 2.060 | 2.120 | 10,803 | +0.02(+0.95%) |
Apr 24, 2017 | 2.240 | 2.330 | 2.006 | 2.100 | 37,354 | -0.07(-3.41%) |
Apr 21, 2017 | 1.940 | 2.330 | 1.930 | 2.174 | 27,036 | +0.22(+11.50%) |
Apr 20, 2017 | 2.200 | 2.380 | 1.949 | 1.950 | 47,158 | -0.15(-7.14%) |
Apr 19, 2017 | 2.100 | 2.126 | 1.900 | 2.100 | 20,036 | +0.07(+3.45%) |
Apr 18, 2017 | 1.980 | 2.090 | 1.940 | 2.030 | 15,308 | +0.21(+11.54%) |
Apr 17, 2017 | 2.150 | 2.200 | 1.820 | 1.820 | 4,547 | -0.38(-17.16%) |
Apr 13, 2017 | 1.986 | 2.197 | 1.890 | 2.197 | 4,100 | +0.15(+7.17%) |
Apr 11, 2017 | 2.050 | 2.050 | 2.050 | 19 | +0.00(+0.00%) | |
Apr 10, 2017 | 2.110 | 2.110 | 1.970 | 2.050 | 1,916 | -0.01(-0.49%) |
Apr 04, 2017 | 2.060 | 2.060 | 2.060 | 0 | +0.10(+5.10%) | |
Apr 03, 2017 | 2.140 | 2.250 | 1.900 | 1.960 | 14,616 | +0.05(+2.68%) |
Mar 30, 2017 | 1.909 | 1.909 | 1.909 | 0 | -0.11(-5.65%) | |
Mar 29, 2017 | 2.023 | 2.023 | 2.023 | 2.023 | 800 | +0.16(+8.77%) |
Mar 28, 2017 | 2.050 | 2.140 | 1.840 | 1.860 | 7,964 | -0.14(-7.00%) |
Mar 27, 2017 | 2.000 | 2.000 | 1.964 | 2.000 | 2,905 | +0.10(+5.26%) |
Mar 24, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 150 | +0.03(+1.60%) |
Mar 23, 2017 | 2.020 | 2.020 | 1.869 | 1.870 | 3,080 | -0.08(-4.10%) |
Mar 22, 2017 | 1.930 | 1.950 | 1.930 | 1.950 | 1,435 | +0.04(+2.09%) |
Mar 21, 2017 | 1.900 | 1.920 | 1.900 | 1.910 | 827 | -0.01(-0.52%) |
Mar 20, 2017 | 1.900 | 1.941 | 1.850 | 1.920 | 6,077 | +0.12(+6.67%) |
Mar 17, 2017 | 1.810 | 1.820 | 1.745 | 1.800 | 4,971 | +0.05(+3.15%) |
Mar 16, 2017 | 1.750 | 1.847 | 1.745 | 1.745 | 2,959 | +0.01(+0.86%) |
Mar 15, 2017 | 1.650 | 1.730 | 1.650 | 1.730 | 650 | +0.00(+0.01%) |
Mar 14, 2017 | 1.720 | 1.760 | 1.720 | 1.730 | 1,664 | -0.02(-1.14%) |
Mar 13, 2017 | 1.760 | 1.760 | 1.750 | 1.750 | 1,240 | -0.04(-2.23%) |
Mar 10, 2017 | 1.820 | 1.890 | 1.764 | 1.790 | 11,000 | -0.02(-1.10%) |
Mar 09, 2017 | 1.800 | 2.160 | 1.750 | 1.810 | 20,910 | -0.04(-2.16%) |
Mar 08, 2017 | 1.720 | 1.877 | 1.670 | 1.850 | 13,828 | +0.13(+7.71%) |
Mar 07, 2017 | 1.650 | 1.836 | 1.650 | 1.718 | 4,829 | +0.06(+3.46%) |
Mar 06, 2017 | 1.850 | 1.906 | 1.390 | 1.660 | 21,018 | -0.19(-10.27%) |
Mar 03, 2017 | 2.150 | 2.150 | 1.803 | 1.850 | 13,136 | -0.12(-6.09%) |
Mar 02, 2017 | 1.880 | 2.440 | 1.775 | 1.970 | 62,501 | +0.09(+4.79%) |
Mar 01, 2017 | 1.810 | 2.400 | 1.700 | 1.880 | 91,117 | -0.45(-19.31%) |
Feb 28, 2017 | 2.000 | 2.350 | 1.819 | 2.330 | 9,668 | +0.03(+1.30%) |
Feb 24, 2017 | 2.300 | 2.300 | 2.300 | 0 | -0.07(-2.95%) | |
Feb 23, 2017 | 2.500 | 2.500 | 2.230 | 2.370 | 26,171 | +0.05(+2.16%) |
Feb 22, 2017 | 2.670 | 2.670 | 2.180 | 2.320 | 25,200 | -0.42(-15.25%) |
Feb 21, 2017 | 2.490 | 2.737 | 2.480 | 2.737 | 6,200 | +0.11(+4.08%) |
Feb 17, 2017 | 2.630 | 2.630 | 2.630 | 0 | +0.15(+5.94%) | |
Feb 16, 2017 | 2.482 | 2.482 | 2.482 | 2.482 | 1,000 | -0.09(-3.58%) |
Feb 15, 2017 | 2.650 | 2.671 | 2.570 | 2.575 | 7,391 | +0.22(+9.48%) |
Feb 14, 2017 | 2.420 | 2.876 | 2.352 | 2.352 | 11,741 | -0.31(-11.59%) |
Feb 13, 2017 | 2.500 | 2.844 | 2.260 | 2.660 | 20,666 | +0.15(+5.97%) |
Feb 10, 2017 | 2.520 | 2.520 | 2.510 | 2.510 | 2,300 | -0.09(-3.46%) |
Feb 09, 2017 | 2.500 | 2.600 | 2.500 | 2.600 | 1,450 | +0.09(+3.59%) |
Feb 08, 2017 | 2.510 | 2.510 | 2.510 | 2.510 | 291 | +0.00(+0.00%) |
Feb 07, 2017 | 2.510 | 2.530 | 2.220 | 2.510 | 3,025 | -0.24(-8.73%) |
Feb 06, 2017 | 2.840 | 2.840 | 2.750 | 2.750 | 240 | -0.09(-3.24%) |
Feb 03, 2017 | 2.848 | 2.876 | 2.740 | 2.842 | 1,300 | -0.01(-0.28%) |