Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.050 | 2.070 | 1.950 | 2.030 | 99,040 | -0.05(-2.40%) |
Apr 27, 2017 | 2.040 | 2.090 | 2.040 | 2.080 | 23,330 | -0.05(-2.35%) |
Apr 26, 2017 | 2.070 | 2.130 | 2.030 | 2.130 | 35,765 | +0.04(+1.91%) |
Apr 25, 2017 | 2.150 | 2.150 | 2.060 | 2.090 | 33,967 | -0.06(-2.79%) |
Apr 24, 2017 | 2.160 | 2.170 | 2.130 | 2.150 | 32,459 | -0.01(-0.46%) |
Apr 21, 2017 | 2.150 | 2.160 | 2.120 | 2.160 | 12,416 | +0.05(+2.37%) |
Apr 20, 2017 | 2.130 | 2.130 | 2.045 | 2.110 | 74,245 | +0.02(+0.96%) |
Apr 19, 2017 | 2.160 | 2.170 | 2.060 | 2.090 | 81,384 | -0.10(-4.57%) |
Apr 18, 2017 | 2.210 | 2.210 | 2.180 | 2.190 | 10,974 | -0.01(-0.45%) |
Apr 17, 2017 | 2.200 | 2.220 | 2.190 | 2.200 | 28,625 | +0.00(+0.00%) |
Apr 13, 2017 | 2.210 | 2.230 | 2.200 | 2.200 | 4,730 | +0.00(+0.00%) |
Apr 12, 2017 | 2.220 | 2.240 | 2.190 | 2.200 | 26,536 | +0.01(+0.46%) |
Apr 11, 2017 | 2.230 | 2.240 | 2.170 | 2.190 | 109,503 | -0.01(-0.45%) |
Apr 10, 2017 | 2.270 | 2.270 | 2.200 | 2.200 | 38,900 | -0.04(-1.79%) |
Apr 07, 2017 | 2.290 | 2.290 | 2.240 | 2.240 | 10,622 | -0.02(-0.88%) |
Apr 06, 2017 | 2.300 | 2.300 | 2.240 | 2.260 | 7,550 | -0.07(-3.00%) |
Apr 05, 2017 | 2.330 | 2.330 | 2.270 | 2.330 | 29,450 | -0.03(-1.27%) |
Apr 04, 2017 | 2.250 | 2.360 | 2.220 | 2.360 | 63,814 | +0.10(+4.42%) |
Apr 03, 2017 | 2.350 | 2.350 | 2.250 | 2.260 | 40,963 | -0.07(-3.00%) |
Mar 31, 2017 | 2.380 | 2.390 | 2.300 | 2.330 | 42,500 | -0.09(-3.72%) |
Mar 30, 2017 | 2.450 | 2.500 | 2.350 | 2.420 | 31,294 | -0.07(-2.81%) |
Mar 29, 2017 | 2.350 | 2.580 | 2.350 | 2.490 | 45,962 | +0.15(+6.41%) |
Mar 28, 2017 | 2.330 | 2.400 | 2.330 | 2.340 | 15,232 | -0.02(-0.85%) |
Mar 27, 2017 | 2.380 | 2.430 | 2.340 | 2.360 | 55,915 | +0.00(+0.00%) |
Mar 24, 2017 | 2.300 | 2.370 | 2.300 | 2.360 | 12,087 | +0.05(+2.16%) |
Mar 23, 2017 | 2.300 | 2.350 | 2.280 | 2.310 | 26,475 | -0.02(-0.86%) |
Mar 22, 2017 | 2.200 | 2.330 | 2.190 | 2.330 | 37,130 | +0.03(+1.30%) |
Mar 21, 2017 | 2.340 | 2.360 | 2.300 | 2.300 | 24,812 | -0.08(-3.36%) |
Mar 20, 2017 | 2.310 | 2.390 | 2.310 | 2.380 | 29,708 | +0.08(+3.48%) |
Mar 17, 2017 | 2.340 | 2.360 | 2.300 | 2.300 | 13,350 | -0.05(-2.13%) |
Mar 16, 2017 | 2.320 | 2.360 | 2.280 | 2.350 | 19,750 | +0.00(+0.00%) |
Mar 15, 2017 | 2.290 | 2.350 | 2.280 | 2.350 | 28,936 | +0.05(+2.17%) |
Mar 14, 2017 | 2.370 | 2.370 | 2.290 | 2.300 | 40,294 | -0.02(-0.86%) |
Mar 13, 2017 | 2.270 | 2.340 | 2.250 | 2.320 | 28,817 | +0.04(+1.75%) |
Mar 10, 2017 | 2.290 | 2.290 | 2.240 | 2.280 | 35,481 | +0.00(+0.00%) |
Mar 09, 2017 | 2.270 | 2.280 | 2.260 | 2.280 | 22,480 | -0.01(-0.44%) |
Mar 08, 2017 | 2.290 | 2.300 | 2.240 | 2.290 | 65,402 | -0.03(-1.29%) |
Mar 07, 2017 | 2.300 | 2.390 | 2.280 | 2.320 | 71,825 | -0.02(-0.85%) |
Mar 06, 2017 | 2.340 | 2.340 | 2.270 | 2.340 | 32,175 | +0.01(+0.43%) |
Mar 03, 2017 | 2.340 | 2.350 | 2.300 | 2.330 | 34,850 | +0.00(+0.00%) |
Mar 02, 2017 | 2.360 | 2.400 | 2.310 | 2.330 | 30,989 | -0.05(-2.10%) |
Mar 01, 2017 | 2.300 | 2.390 | 2.300 | 2.380 | 25,557 | +0.05(+2.15%) |
Feb 28, 2017 | 2.330 | 2.340 | 2.310 | 2.330 | 27,094 | +0.03(+1.30%) |
Feb 27, 2017 | 2.400 | 2.400 | 2.300 | 2.300 | 27,360 | -0.09(-3.77%) |
Feb 24, 2017 | 2.420 | 2.420 | 2.350 | 2.390 | 21,044 | +0.00(+0.00%) |
Feb 23, 2017 | 2.440 | 2.450 | 2.380 | 2.390 | 30,329 | -0.03(-1.24%) |
Feb 22, 2017 | 2.380 | 2.450 | 2.360 | 2.420 | 40,169 | +0.06(+2.54%) |
Feb 21, 2017 | 2.410 | 2.430 | 2.360 | 2.360 | 57,132 | -0.13(-5.22%) |
Feb 17, 2017 | 2.490 | 2.490 | 2.490 | 0 | +0.06(+2.47%) | |
Feb 16, 2017 | 2.380 | 2.450 | 2.360 | 2.430 | 36,340 | +0.09(+3.85%) |
Feb 15, 2017 | 2.360 | 2.370 | 2.340 | 2.340 | 25,600 | -0.06(-2.50%) |
Feb 14, 2017 | 2.440 | 2.440 | 2.370 | 2.400 | 22,210 | -0.03(-1.23%) |
Feb 13, 2017 | 2.360 | 2.430 | 2.360 | 2.430 | 69,342 | +0.07(+2.97%) |
Feb 10, 2017 | 2.270 | 2.390 | 2.260 | 2.360 | 68,211 | +0.01(+0.43%) |
Feb 09, 2017 | 2.400 | 2.410 | 2.300 | 2.350 | 60,976 | -0.06(-2.49%) |
Feb 08, 2017 | 2.480 | 2.550 | 2.410 | 2.410 | 31,632 | -0.05(-2.03%) |
Feb 07, 2017 | 2.560 | 2.560 | 2.430 | 2.460 | 53,218 | -0.10(-3.91%) |
Feb 06, 2017 | 2.540 | 2.580 | 2.510 | 2.560 | 41,512 | +0.03(+1.19%) |
Feb 03, 2017 | 2.570 | 2.590 | 2.530 | 2.530 | 23,593 | +0.00(+0.00%) |
Feb 02, 2017 | 2.560 | 2.590 | 2.530 | 2.530 | 39,250 | +0.00(+0.00%) |