Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.370 | 2.410 | 2.350 | 2.410 | 56,473 | +0.06(+2.55%) |
Apr 27, 2017 | 2.330 | 2.380 | 2.330 | 2.350 | 48,335 | +0.00(+0.00%) |
Apr 26, 2017 | 2.334 | 2.380 | 2.310 | 2.350 | 28,509 | +0.03(+1.30%) |
Apr 25, 2017 | 2.320 | 2.440 | 2.280 | 2.320 | 79,351 | -0.00(-0.00%) |
Apr 24, 2017 | 2.320 | 2.460 | 2.320 | 2.320 | 74,894 | -0.02(-0.64%) |
Apr 21, 2017 | 2.444 | 2.444 | 2.320 | 2.335 | 66,332 | -0.04(-1.89%) |
Apr 20, 2017 | 2.450 | 2.580 | 2.360 | 2.380 | 98,478 | -0.06(-2.46%) |
Apr 19, 2017 | 2.420 | 2.490 | 2.320 | 2.440 | 94,955 | +0.02(+0.83%) |
Apr 18, 2017 | 2.590 | 2.590 | 2.350 | 2.420 | 128,283 | +0.03(+1.25%) |
Apr 17, 2017 | 2.320 | 2.438 | 2.290 | 2.390 | 109,454 | +0.06(+2.58%) |
Apr 13, 2017 | 2.300 | 2.335 | 2.260 | 2.330 | 106,991 | +0.03(+1.30%) |
Apr 12, 2017 | 2.390 | 2.390 | 2.281 | 2.300 | 71,798 | -0.08(-3.36%) |
Apr 11, 2017 | 2.420 | 2.460 | 2.340 | 2.380 | 99,911 | +0.00(+0.00%) |
Apr 10, 2017 | 2.350 | 2.470 | 2.350 | 2.380 | 138,302 | +0.01(+0.42%) |
Apr 07, 2017 | 2.435 | 2.450 | 2.330 | 2.370 | 124,460 | -0.07(-2.87%) |
Apr 06, 2017 | 2.490 | 2.510 | 2.290 | 2.440 | 192,045 | -0.05(-2.00%) |
Apr 05, 2017 | 2.520 | 2.550 | 2.480 | 2.490 | 109,951 | -0.02(-0.60%) |
Apr 04, 2017 | 2.530 | 2.670 | 2.500 | 2.505 | 158,285 | -0.06(-2.53%) |
Apr 03, 2017 | 2.590 | 2.620 | 2.520 | 2.570 | 171,350 | -0.03(-1.15%) |
Mar 31, 2017 | 2.700 | 2.710 | 2.550 | 2.600 | 151,399 | -0.12(-4.41%) |
Mar 30, 2017 | 2.770 | 2.780 | 2.570 | 2.720 | 218,476 | -0.06(-2.16%) |
Mar 29, 2017 | 2.760 | 2.780 | 2.710 | 2.780 | 112,829 | +0.00(+0.00%) |
Mar 28, 2017 | 2.780 | 2.789 | 2.660 | 2.780 | 156,270 | +0.00(+0.00%) |
Mar 27, 2017 | 2.660 | 2.800 | 2.589 | 2.780 | 223,797 | +0.12(+4.51%) |
Mar 24, 2017 | 2.570 | 2.660 | 2.560 | 2.660 | 220,910 | +0.11(+4.31%) |
Mar 23, 2017 | 2.500 | 2.600 | 2.420 | 2.550 | 221,056 | +0.10(+4.08%) |
Mar 22, 2017 | 2.580 | 2.590 | 2.400 | 2.450 | 247,731 | -0.07(-2.78%) |
Mar 21, 2017 | 2.670 | 2.670 | 2.460 | 2.520 | 258,394 | -0.15(-5.62%) |
Mar 20, 2017 | 2.730 | 2.730 | 2.560 | 2.670 | 157,647 | -0.06(-2.20%) |
Mar 17, 2017 | 2.760 | 2.780 | 2.710 | 2.730 | 124,913 | -0.04(-1.44%) |
Mar 16, 2017 | 2.730 | 2.830 | 2.700 | 2.770 | 325,011 | +0.05(+1.84%) |
Mar 15, 2017 | 2.700 | 2.780 | 2.612 | 2.720 | 209,575 | +0.04(+1.49%) |
Mar 14, 2017 | 2.780 | 2.790 | 2.510 | 2.680 | 405,196 | -0.10(-3.60%) |
Mar 13, 2017 | 2.850 | 2.860 | 2.700 | 2.780 | 364,909 | -0.07(-2.46%) |
Mar 10, 2017 | 2.990 | 2.990 | 2.820 | 2.850 | 430,964 | +0.00(+0.00%) |
Mar 09, 2017 | 2.600 | 3.090 | 2.580 | 2.850 | 1,262,656 | +0.27(+10.47%) |
Mar 08, 2017 | 2.620 | 2.680 | 2.580 | 2.580 | 252,395 | -0.06(-2.27%) |
Mar 07, 2017 | 2.600 | 2.750 | 2.510 | 2.640 | 1,157,962 | -0.00(-0.00%) |
Mar 06, 2017 | 2.240 | 2.670 | 2.200 | 2.640 | 1,979,051 | +0.42(+18.92%) |
Mar 03, 2017 | 2.150 | 2.240 | 2.150 | 2.220 | 431,467 | +0.05(+2.30%) |
Mar 02, 2017 | 2.070 | 2.240 | 2.070 | 2.170 | 417,131 | +0.10(+4.83%) |
Mar 01, 2017 | 2.040 | 2.110 | 2.010 | 2.070 | 217,281 | +0.03(+1.47%) |
Feb 28, 2017 | 2.040 | 2.070 | 1.960 | 2.040 | 353,664 | +0.02(+0.99%) |
Feb 27, 2017 | 2.240 | 2.240 | 1.960 | 2.020 | 1,081,455 | +0.10(+5.21%) |
Feb 24, 2017 | 2.010 | 2.010 | 1.880 | 1.920 | 207,464 | -0.07(-3.52%) |
Feb 23, 2017 | 2.050 | 2.050 | 1.990 | 1.990 | 85,254 | -0.04(-1.97%) |
Feb 22, 2017 | 2.010 | 2.070 | 2.010 | 2.030 | 109,592 | -0.01(-0.49%) |
Feb 21, 2017 | 2.100 | 2.101 | 2.040 | 2.040 | 64,547 | -0.06(-2.63%) |
Feb 17, 2017 | 2.095 | 2.095 | 2.095 | 0 | +0.01(+0.24%) | |
Feb 16, 2017 | 2.140 | 2.150 | 2.000 | 2.090 | 122,990 | -0.06(-2.79%) |
Feb 15, 2017 | 2.150 | 2.170 | 2.100 | 2.150 | 147,239 | +0.00(+0.00%) |
Feb 14, 2017 | 2.200 | 2.200 | 2.130 | 2.150 | 44,055 | -0.02(-0.92%) |
Feb 13, 2017 | 2.080 | 2.180 | 2.080 | 2.170 | 159,319 | +0.09(+4.33%) |
Feb 10, 2017 | 2.060 | 2.100 | 2.010 | 2.080 | 94,133 | +0.01(+0.49%) |
Feb 09, 2017 | 2.090 | 2.110 | 2.040 | 2.070 | 80,812 | -0.03(-1.43%) |
Feb 08, 2017 | 2.090 | 2.110 | 2.030 | 2.100 | 129,252 | -0.03(-1.41%) |
Feb 07, 2017 | 2.200 | 2.200 | 2.090 | 2.130 | 135,436 | -0.07(-3.18%) |
Feb 06, 2017 | 2.160 | 2.240 | 2.151 | 2.200 | 113,033 | +0.04(+1.86%) |
Feb 03, 2017 | 2.160 | 2.180 | 2.120 | 2.160 | 131,592 | -0.00(-0.00%) |
Feb 02, 2017 | 2.170 | 2.170 | 2.080 | 2.160 | 146,027 | -0.01(-0.46%) |