Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.270 | 2.370 | 2.270 | 2.360 | 64,123 | +0.05(+2.16%) |
Apr 27, 2017 | 2.350 | 2.380 | 2.273 | 2.310 | 54,943 | -0.01(-0.43%) |
Apr 26, 2017 | 2.330 | 2.370 | 2.317 | 2.320 | 24,722 | -0.04(-1.69%) |
Apr 25, 2017 | 2.420 | 2.420 | 2.250 | 2.360 | 237,063 | -0.01(-0.38%) |
Apr 24, 2017 | 2.300 | 2.430 | 2.260 | 2.369 | 316,926 | +0.11(+4.82%) |
Apr 21, 2017 | 2.270 | 2.300 | 2.230 | 2.260 | 79,097 | +0.01(+0.39%) |
Apr 20, 2017 | 2.130 | 2.260 | 2.130 | 2.251 | 104,846 | +0.15(+7.20%) |
Apr 19, 2017 | 2.140 | 2.145 | 2.100 | 2.100 | 151,864 | +0.02(+0.96%) |
Apr 18, 2017 | 2.120 | 2.130 | 2.080 | 2.080 | 28,726 | -0.02(-0.95%) |
Apr 17, 2017 | 2.130 | 2.130 | 2.080 | 2.100 | 40,498 | -0.02(-0.94%) |
Apr 13, 2017 | 2.124 | 2.160 | 2.110 | 2.120 | 37,848 | -0.03(-1.40%) |
Apr 12, 2017 | 2.180 | 2.180 | 2.130 | 2.150 | 178,582 | -0.02(-0.92%) |
Apr 11, 2017 | 2.200 | 2.210 | 2.150 | 2.170 | 31,791 | -0.03(-1.36%) |
Apr 10, 2017 | 2.230 | 2.253 | 2.180 | 2.200 | 79,991 | +0.00(+0.00%) |
Apr 07, 2017 | 2.210 | 2.270 | 2.190 | 2.200 | 59,385 | -0.04(-1.79%) |
Apr 06, 2017 | 2.200 | 2.240 | 2.170 | 2.240 | 97,508 | +0.00(+0.00%) |
Apr 05, 2017 | 2.300 | 2.340 | 2.220 | 2.240 | 611,579 | +0.11(+5.16%) |
Apr 04, 2017 | 2.150 | 2.230 | 2.130 | 2.130 | 635,749 | -0.03(-1.39%) |
Apr 03, 2017 | 2.250 | 2.300 | 2.160 | 2.160 | 34,464 | -0.08(-3.57%) |
Mar 31, 2017 | 2.287 | 2.310 | 2.240 | 2.240 | 19,870 | -0.05(-2.18%) |
Mar 30, 2017 | 2.280 | 2.310 | 2.280 | 2.290 | 28,950 | -0.02(-0.87%) |
Mar 29, 2017 | 2.200 | 2.310 | 2.200 | 2.310 | 86,611 | +0.11(+5.00%) |
Mar 28, 2017 | 2.220 | 2.220 | 2.149 | 2.200 | 101,685 | +0.03(+1.38%) |
Mar 27, 2017 | 2.150 | 2.230 | 2.100 | 2.170 | 64,575 | +0.02(+0.93%) |
Mar 24, 2017 | 2.120 | 2.170 | 2.100 | 2.150 | 10,931 | +0.02(+0.94%) |
Mar 23, 2017 | 2.150 | 2.190 | 2.100 | 2.130 | 62,366 | -0.05(-2.29%) |
Mar 22, 2017 | 2.160 | 2.190 | 2.142 | 2.180 | 34,842 | +0.02(+0.93%) |
Mar 21, 2017 | 2.200 | 2.250 | 2.160 | 2.160 | 53,675 | -0.04(-1.82%) |
Mar 20, 2017 | 2.200 | 2.220 | 2.170 | 2.200 | 60,036 | +0.01(+0.46%) |
Mar 17, 2017 | 2.230 | 2.230 | 2.150 | 2.190 | 64,543 | -0.04(-1.79%) |
Mar 16, 2017 | 2.233 | 2.269 | 2.161 | 2.230 | 118,583 | +0.00(+0.00%) |
Mar 15, 2017 | 2.310 | 2.350 | 2.210 | 2.230 | 135,495 | -0.10(-4.29%) |
Mar 14, 2017 | 2.450 | 2.450 | 2.269 | 2.330 | 194,715 | -0.12(-4.90%) |
Mar 13, 2017 | 2.280 | 2.470 | 2.250 | 2.450 | 814,861 | +0.17(+7.46%) |
Mar 10, 2017 | 2.200 | 2.320 | 2.170 | 2.280 | 257,981 | +0.08(+3.86%) |
Mar 09, 2017 | 2.140 | 2.200 | 2.140 | 2.195 | 52,651 | +0.06(+2.58%) |
Mar 08, 2017 | 2.170 | 2.190 | 2.080 | 2.140 | 39,718 | +0.00(+0.00%) |
Mar 07, 2017 | 2.130 | 2.180 | 2.120 | 2.140 | 40,943 | +0.00(+0.00%) |
Mar 06, 2017 | 2.150 | 2.190 | 2.120 | 2.140 | 51,946 | -0.01(-0.47%) |
Mar 03, 2017 | 2.180 | 2.210 | 2.150 | 2.150 | 26,216 | -0.07(-3.09%) |
Mar 02, 2017 | 2.200 | 2.240 | 2.167 | 2.219 | 31,684 | +0.01(+0.39%) |
Mar 01, 2017 | 2.124 | 2.260 | 2.124 | 2.210 | 98,967 | +0.08(+3.76%) |
Feb 28, 2017 | 2.190 | 2.200 | 2.130 | 2.130 | 103,795 | -0.06(-2.74%) |
Feb 27, 2017 | 2.180 | 2.240 | 2.170 | 2.190 | 12,568 | +0.02(+1.07%) |
Feb 24, 2017 | 2.161 | 2.190 | 2.130 | 2.167 | 53,556 | +0.02(+0.78%) |
Feb 23, 2017 | 2.170 | 2.170 | 2.150 | 2.150 | 35,503 | -0.04(-1.83%) |
Feb 22, 2017 | 2.150 | 2.210 | 2.150 | 2.190 | 32,501 | +0.03(+1.39%) |
Feb 21, 2017 | 2.300 | 2.300 | 2.120 | 2.160 | 85,125 | -0.10(-4.42%) |
Feb 17, 2017 | 2.260 | 2.260 | 2.260 | 0 | -0.01(-0.44%) | |
Feb 16, 2017 | 2.307 | 2.330 | 2.270 | 2.270 | 42,419 | -0.05(-2.16%) |
Feb 15, 2017 | 2.260 | 2.340 | 2.241 | 2.320 | 99,391 | +0.06(+2.75%) |
Feb 14, 2017 | 2.310 | 2.310 | 2.250 | 2.258 | 121,002 | -0.06(-2.67%) |
Feb 13, 2017 | 2.310 | 2.340 | 2.280 | 2.320 | 186,243 | +0.00(+0.00%) |
Feb 10, 2017 | 2.380 | 2.380 | 2.180 | 2.320 | 337,093 | -0.03(-1.28%) |
Feb 09, 2017 | 2.330 | 2.390 | 2.260 | 2.350 | 604,280 | +0.10(+4.44%) |
Feb 08, 2017 | 2.120 | 2.320 | 2.070 | 2.250 | 623,396 | +0.12(+5.60%) |
Feb 07, 2017 | 2.140 | 2.170 | 2.100 | 2.131 | 76,513 | +0.00(+0.03%) |
Feb 06, 2017 | 2.160 | 2.160 | 2.126 | 2.130 | 18,804 | -0.01(-0.51%) |
Feb 03, 2017 | 2.072 | 2.156 | 2.072 | 2.141 | 37,591 | +0.00(+0.05%) |
Feb 02, 2017 | 2.150 | 2.250 | 2.100 | 2.140 | 155,339 | +0.02(+0.94%) |