Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.381 | 2.436 | 2.301 | 2.428 | 920,383 | +0.05(+2.00%) |
Apr 27, 2017 | 2.397 | 2.428 | 2.333 | 2.381 | 571,707 | -0.02(-0.99%) |
Apr 26, 2017 | 2.444 | 2.500 | 2.381 | 2.405 | 960,208 | +0.04(+1.68%) |
Apr 25, 2017 | 2.317 | 2.369 | 2.309 | 2.365 | 205,994 | +0.05(+2.06%) |
Apr 24, 2017 | 2.405 | 2.405 | 2.278 | 2.317 | 677,943 | -0.06(-2.67%) |
Apr 21, 2017 | 2.389 | 2.420 | 2.365 | 2.381 | 333,463 | -0.01(-0.33%) |
Apr 20, 2017 | 2.341 | 2.420 | 2.341 | 2.389 | 209,413 | +0.03(+1.35%) |
Apr 19, 2017 | 2.389 | 2.420 | 2.349 | 2.357 | 227,468 | -0.05(-1.98%) |
Apr 18, 2017 | 2.389 | 2.424 | 2.365 | 2.405 | 194,566 | -0.01(-0.33%) |
Apr 17, 2017 | 2.333 | 2.476 | 2.333 | 2.412 | 334,024 | +0.06(+2.70%) |
Apr 13, 2017 | 2.333 | 2.409 | 2.325 | 2.349 | 339,096 | +0.02(+0.68%) |
Apr 12, 2017 | 2.476 | 2.476 | 2.301 | 2.333 | 746,449 | -0.13(-5.16%) |
Apr 11, 2017 | 2.555 | 2.555 | 2.397 | 2.460 | 589,861 | +0.05(+1.97%) |
Apr 10, 2017 | 2.397 | 2.500 | 2.397 | 2.412 | 547,176 | +0.05(+2.01%) |
Apr 07, 2017 | 2.317 | 2.420 | 2.301 | 2.365 | 798,245 | +0.10(+4.20%) |
Apr 06, 2017 | 2.270 | 2.295 | 2.206 | 2.270 | 600,294 | -0.02(-1.04%) |
Apr 05, 2017 | 2.222 | 2.324 | 2.143 | 2.293 | 1,910,818 | -0.01(-0.34%) |
Apr 04, 2017 | 2.555 | 2.651 | 2.301 | 2.301 | 4,188,852 | -0.47(-16.91%) |
Apr 03, 2017 | 2.849 | 2.904 | 2.698 | 2.770 | 521,374 | -0.09(-3.06%) |
Mar 31, 2017 | 2.762 | 2.944 | 2.754 | 2.857 | 805,555 | +0.08(+2.86%) |
Mar 30, 2017 | 2.746 | 2.809 | 2.704 | 2.777 | 408,294 | +0.08(+2.94%) |
Mar 29, 2017 | 2.643 | 2.706 | 2.635 | 2.698 | 390,270 | +0.06(+2.41%) |
Mar 28, 2017 | 2.611 | 2.666 | 2.587 | 2.635 | 353,439 | +0.02(+0.91%) |
Mar 27, 2017 | 2.658 | 2.690 | 2.571 | 2.611 | 426,257 | -0.08(-2.95%) |
Mar 24, 2017 | 2.690 | 2.770 | 2.666 | 2.690 | 384,719 | +0.01(+0.30%) |
Mar 23, 2017 | 2.587 | 2.698 | 2.579 | 2.682 | 380,979 | +0.07(+2.74%) |
Mar 22, 2017 | 2.555 | 2.619 | 2.548 | 2.611 | 290,327 | +0.02(+0.61%) |
Mar 21, 2017 | 2.619 | 2.643 | 2.539 | 2.595 | 460,104 | -0.01(-0.31%) |
Mar 20, 2017 | 2.666 | 2.666 | 2.531 | 2.603 | 807,434 | -0.07(-2.67%) |
Mar 17, 2017 | 2.698 | 2.722 | 2.658 | 2.674 | 401,480 | +0.02(+0.60%) |
Mar 16, 2017 | 2.690 | 2.754 | 2.627 | 2.658 | 926,344 | +0.05(+1.82%) |
Mar 15, 2017 | 2.476 | 2.619 | 2.468 | 2.611 | 872,641 | +0.16(+6.47%) |
Mar 14, 2017 | 2.492 | 2.492 | 2.389 | 2.452 | 676,823 | -0.02(-0.96%) |
Mar 13, 2017 | 2.389 | 2.539 | 2.381 | 2.476 | 792,299 | +0.07(+2.97%) |
Mar 10, 2017 | 2.468 | 2.468 | 2.365 | 2.405 | 761,235 | -0.01(-0.33%) |
Mar 09, 2017 | 2.452 | 2.539 | 2.381 | 2.412 | 1,216,817 | -0.04(-1.62%) |
Mar 08, 2017 | 2.381 | 2.571 | 2.362 | 2.452 | 1,634,212 | +0.08(+3.34%) |
Mar 07, 2017 | 2.904 | 2.904 | 2.262 | 2.373 | 4,612,582 | -0.48(-16.71%) |
Mar 06, 2017 | 2.936 | 2.936 | 2.817 | 2.849 | 2,688,551 | -0.13(-4.52%) |
Mar 03, 2017 | 3.119 | 3.158 | 2.873 | 2.984 | 1,823,403 | -0.11(-3.59%) |
Mar 02, 2017 | 2.936 | 3.135 | 2.936 | 3.095 | 3,792,198 | +0.22(+7.73%) |
Mar 01, 2017 | 3.579 | 3.635 | 2.857 | 2.873 | 6,707,230 | -0.83(-22.48%) |
Feb 28, 2017 | 3.833 | 4.226 | 3.278 | 3.706 | 4,484,456 | -0.26(-6.60%) |
Feb 27, 2017 | 4.015 | 4.166 | 3.931 | 3.968 | 1,107,662 | -0.01(-0.20%) |
Feb 24, 2017 | 3.960 | 4.039 | 3.888 | 3.976 | 973,243 | +0.04(+1.01%) |
Feb 23, 2017 | 3.968 | 4.063 | 3.873 | 3.936 | 900,408 | +0.06(+1.43%) |
Feb 22, 2017 | 4.047 | 4.047 | 3.833 | 3.881 | 1,001,953 | -0.21(-5.05%) |
Feb 21, 2017 | 3.888 | 4.150 | 3.849 | 4.087 | 1,382,453 | +0.21(+5.32%) |
Feb 17, 2017 | 3.881 | 3.881 | 3.881 | 0 | -0.06(-1.61%) | |
Feb 16, 2017 | 3.888 | 3.952 | 3.777 | 3.944 | 822,926 | +0.09(+2.26%) |
Feb 15, 2017 | 3.849 | 3.857 | 3.690 | 3.857 | 893,297 | +0.02(+0.41%) |
Feb 14, 2017 | 3.595 | 3.849 | 3.579 | 3.841 | 781,541 | +0.25(+7.08%) |
Feb 13, 2017 | 3.650 | 3.683 | 3.516 | 3.587 | 684,975 | -0.10(-2.80%) |
Feb 10, 2017 | 3.690 | 3.769 | 3.674 | 3.690 | 598,729 | +0.07(+1.97%) |
Feb 09, 2017 | 3.611 | 3.682 | 3.579 | 3.619 | 540,070 | +0.04(+1.11%) |
Feb 08, 2017 | 3.500 | 3.579 | 3.365 | 3.579 | 549,123 | +0.00(+0.00%) |
Feb 07, 2017 | 3.769 | 3.769 | 3.389 | 3.579 | 1,102,519 | -0.13(-3.63%) |
Feb 06, 2017 | 3.587 | 3.762 | 3.579 | 3.714 | 1,255,420 | +0.14(+4.00%) |
Feb 03, 2017 | 3.436 | 3.603 | 3.333 | 3.571 | 1,717,215 | +0.26(+7.91%) |
Feb 02, 2017 | 3.100 | 3.394 | 3.100 | 3.309 | 2,758,314 | +0.24(+7.83%) |