Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.120 | 2.250 | 2.070 | 2.150 | 1,202,171 | +0.05(+2.38%) |
Apr 27, 2017 | 2.130 | 2.170 | 2.074 | 2.100 | 412,889 | -0.04(-1.87%) |
Apr 26, 2017 | 2.070 | 2.181 | 2.060 | 2.140 | 1,113,082 | +0.07(+3.38%) |
Apr 25, 2017 | 1.980 | 2.080 | 1.930 | 2.070 | 629,720 | +0.11(+5.61%) |
Apr 24, 2017 | 1.990 | 1.990 | 1.870 | 1.960 | 541,777 | +0.04(+2.08%) |
Apr 21, 2017 | 1.950 | 2.010 | 1.880 | 1.920 | 683,425 | -0.05(-2.54%) |
Apr 20, 2017 | 1.960 | 2.055 | 1.940 | 1.970 | 517,693 | +0.02(+1.03%) |
Apr 19, 2017 | 2.000 | 2.030 | 1.940 | 1.950 | 597,776 | -0.05(-2.50%) |
Apr 18, 2017 | 2.150 | 2.150 | 2.000 | 2.000 | 1,380,400 | -0.19(-8.68%) |
Apr 17, 2017 | 1.850 | 2.200 | 1.850 | 2.190 | 3,401,510 | +0.35(+19.02%) |
Apr 13, 2017 | 1.950 | 1.990 | 1.830 | 1.840 | 2,059,008 | -0.10(-5.15%) |
Apr 12, 2017 | 2.100 | 2.100 | 1.930 | 1.940 | 1,126,718 | -0.16(-7.62%) |
Apr 11, 2017 | 2.200 | 2.225 | 2.010 | 2.100 | 1,270,933 | -0.11(-4.98%) |
Apr 10, 2017 | 2.410 | 2.520 | 2.180 | 2.210 | 2,053,113 | -0.21(-8.68%) |
Apr 07, 2017 | 2.520 | 2.590 | 2.350 | 2.420 | 1,304,979 | -0.15(-5.84%) |
Apr 06, 2017 | 2.770 | 2.780 | 2.530 | 2.570 | 1,432,196 | -0.23(-8.21%) |
Apr 05, 2017 | 3.140 | 3.140 | 2.650 | 2.800 | 1,834,636 | -0.31(-9.97%) |
Apr 04, 2017 | 3.170 | 3.230 | 3.010 | 3.110 | 912,833 | -0.09(-2.81%) |
Apr 03, 2017 | 3.520 | 3.600 | 3.190 | 3.200 | 803,489 | -0.03(-0.93%) |
Mar 31, 2017 | 3.290 | 3.300 | 3.100 | 3.230 | 783,048 | -0.11(-3.29%) |
Mar 30, 2017 | 3.470 | 3.490 | 3.271 | 3.340 | 523,753 | -0.09(-2.62%) |
Mar 29, 2017 | 3.380 | 3.569 | 3.360 | 3.430 | 679,884 | +0.06(+1.78%) |
Mar 28, 2017 | 3.390 | 3.430 | 3.310 | 3.370 | 382,866 | -0.02(-0.59%) |
Mar 27, 2017 | 3.230 | 3.420 | 3.170 | 3.390 | 572,941 | +0.09(+2.73%) |
Mar 24, 2017 | 3.240 | 3.400 | 3.200 | 3.300 | 687,900 | +0.10(+3.12%) |
Mar 23, 2017 | 3.050 | 3.340 | 2.971 | 3.200 | 676,034 | +0.14(+4.58%) |
Mar 22, 2017 | 3.160 | 3.210 | 3.010 | 3.060 | 553,633 | -0.10(-3.16%) |
Mar 21, 2017 | 3.410 | 3.440 | 3.100 | 3.160 | 1,051,603 | -0.20(-5.95%) |
Mar 20, 2017 | 3.580 | 3.600 | 3.350 | 3.360 | 947,938 | -0.19(-5.35%) |
Mar 17, 2017 | 3.240 | 3.550 | 3.220 | 3.550 | 1,852,262 | +0.30(+9.23%) |
Mar 16, 2017 | 3.120 | 3.376 | 3.050 | 3.250 | 794,855 | +0.15(+4.84%) |
Mar 15, 2017 | 2.720 | 3.240 | 2.710 | 3.100 | 1,361,743 | +0.15(+5.08%) |
Mar 14, 2017 | 2.920 | 2.970 | 2.770 | 2.950 | 655,501 | +0.04(+1.37%) |
Mar 13, 2017 | 3.000 | 3.060 | 2.900 | 2.910 | 812,329 | -0.08(-2.68%) |
Mar 10, 2017 | 2.890 | 3.040 | 2.840 | 2.990 | 627,242 | +0.12(+4.18%) |
Mar 09, 2017 | 2.960 | 3.020 | 2.820 | 2.870 | 451,028 | -0.07(-2.38%) |
Mar 08, 2017 | 2.770 | 3.020 | 2.770 | 2.940 | 725,775 | +0.14(+5.00%) |
Mar 07, 2017 | 2.640 | 2.916 | 2.600 | 2.800 | 757,256 | +0.13(+4.87%) |
Mar 06, 2017 | 2.820 | 2.860 | 2.620 | 2.670 | 768,685 | -0.17(-5.99%) |
Mar 03, 2017 | 3.070 | 3.110 | 2.800 | 2.840 | 1,150,272 | -0.17(-5.65%) |
Mar 02, 2017 | 3.030 | 3.840 | 2.950 | 3.010 | 5,258,153 | +0.01(+0.33%) |
Mar 01, 2017 | 2.900 | 3.220 | 2.660 | 3.000 | 3,406,903 | +0.22(+7.91%) |
Feb 28, 2017 | 2.420 | 2.870 | 2.380 | 2.780 | 2,325,337 | +0.33(+13.47%) |
Feb 27, 2017 | 2.250 | 2.480 | 2.250 | 2.450 | 560,660 | +0.14(+6.06%) |
Feb 24, 2017 | 2.250 | 2.310 | 2.100 | 2.310 | 468,787 | +0.03(+1.32%) |
Feb 23, 2017 | 2.350 | 2.350 | 2.200 | 2.280 | 661,662 | -0.08(-3.39%) |
Feb 22, 2017 | 2.410 | 2.450 | 2.330 | 2.360 | 338,498 | -0.06(-2.48%) |
Feb 21, 2017 | 2.390 | 2.480 | 2.350 | 2.420 | 505,950 | -0.02(-0.82%) |
Feb 17, 2017 | 2.440 | 2.440 | 2.440 | 0 | -0.13(-5.06%) | |
Feb 16, 2017 | 2.580 | 2.610 | 2.500 | 2.570 | 478,937 | -0.02(-0.77%) |
Feb 15, 2017 | 2.580 | 2.640 | 2.470 | 2.590 | 712,413 | +0.01(+0.39%) |
Feb 14, 2017 | 2.540 | 2.610 | 2.460 | 2.580 | 863,833 | +0.00(+0.00%) |
Feb 13, 2017 | 2.460 | 2.730 | 2.450 | 2.580 | 1,681,927 | +0.13(+5.31%) |
Feb 10, 2017 | 2.460 | 2.540 | 2.400 | 2.450 | 861,176 | +0.05(+2.08%) |
Feb 09, 2017 | 2.350 | 2.430 | 2.300 | 2.400 | 575,875 | +0.07(+3.00%) |
Feb 08, 2017 | 2.420 | 2.430 | 2.250 | 2.330 | 773,439 | -0.02(-0.85%) |
Feb 07, 2017 | 2.460 | 2.550 | 2.321 | 2.350 | 780,847 | -0.10(-4.08%) |
Feb 06, 2017 | 2.300 | 2.590 | 2.300 | 2.450 | 1,197,741 | +0.15(+6.52%) |
Feb 03, 2017 | 2.300 | 2.340 | 2.200 | 2.300 | 853,250 | +0.02(+0.88%) |
Feb 02, 2017 | 2.540 | 2.700 | 2.280 | 2.280 | 2,681,384 | -0.23(-9.16%) |