Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.140 | 2.170 | 2.110 | 2.140 | 56,477 | +0.00(+0.00%) |
Apr 27, 2017 | 2.170 | 2.170 | 2.102 | 2.140 | 83,485 | -0.05(-2.28%) |
Apr 26, 2017 | 2.110 | 2.205 | 2.110 | 2.190 | 45,550 | +0.08(+3.79%) |
Apr 25, 2017 | 2.170 | 2.240 | 2.040 | 2.110 | 85,190 | -0.08(-3.65%) |
Apr 24, 2017 | 2.150 | 2.200 | 2.100 | 2.190 | 70,752 | -0.05(-2.23%) |
Apr 21, 2017 | 2.110 | 2.280 | 2.060 | 2.240 | 111,564 | +0.12(+5.66%) |
Apr 20, 2017 | 2.120 | 2.195 | 2.100 | 2.120 | 55,917 | -0.02(-0.93%) |
Apr 19, 2017 | 2.110 | 2.180 | 2.110 | 2.140 | 65,613 | +0.03(+1.42%) |
Apr 18, 2017 | 2.180 | 2.190 | 2.100 | 2.110 | 93,225 | -0.08(-3.65%) |
Apr 17, 2017 | 2.270 | 2.270 | 2.180 | 2.190 | 107,094 | -0.04(-1.79%) |
Apr 13, 2017 | 2.250 | 2.280 | 2.200 | 2.230 | 90,767 | -0.04(-1.76%) |
Apr 12, 2017 | 2.250 | 2.370 | 2.250 | 2.270 | 93,143 | +0.00(+0.00%) |
Apr 11, 2017 | 2.330 | 2.364 | 2.250 | 2.270 | 94,856 | -0.05(-2.16%) |
Apr 10, 2017 | 2.200 | 2.360 | 2.200 | 2.320 | 127,586 | +0.09(+4.04%) |
Apr 07, 2017 | 2.261 | 2.270 | 2.200 | 2.230 | 174,945 | -0.07(-3.04%) |
Apr 06, 2017 | 2.240 | 2.310 | 2.239 | 2.300 | 94,091 | +0.08(+3.60%) |
Apr 05, 2017 | 2.360 | 2.360 | 2.210 | 2.220 | 121,128 | -0.12(-5.13%) |
Apr 04, 2017 | 2.380 | 2.430 | 2.310 | 2.340 | 108,355 | -0.02(-0.85%) |
Apr 03, 2017 | 2.100 | 2.390 | 2.100 | 2.360 | 286,975 | +0.27(+12.92%) |
Mar 31, 2017 | 2.170 | 2.170 | 2.080 | 2.090 | 141,426 | -0.09(-4.13%) |
Mar 30, 2017 | 2.190 | 2.240 | 2.150 | 2.180 | 132,654 | +0.00(+0.00%) |
Mar 29, 2017 | 2.200 | 2.210 | 2.160 | 2.180 | 68,878 | +0.00(+0.00%) |
Mar 28, 2017 | 2.220 | 2.230 | 2.150 | 2.180 | 146,093 | -0.02(-0.91%) |
Mar 27, 2017 | 2.170 | 2.240 | 2.170 | 2.200 | 118,029 | +0.01(+0.46%) |
Mar 24, 2017 | 2.180 | 2.200 | 2.160 | 2.190 | 122,165 | +0.03(+1.39%) |
Mar 23, 2017 | 2.150 | 2.190 | 2.110 | 2.160 | 93,714 | +0.01(+0.47%) |
Mar 22, 2017 | 2.300 | 2.300 | 2.110 | 2.150 | 156,722 | -0.13(-5.70%) |
Mar 21, 2017 | 2.200 | 2.300 | 2.150 | 2.280 | 199,777 | +0.10(+4.59%) |
Mar 20, 2017 | 2.090 | 2.230 | 2.090 | 2.180 | 246,054 | +0.07(+3.32%) |
Mar 17, 2017 | 2.140 | 2.140 | 2.090 | 2.110 | 225,306 | -0.03(-1.40%) |
Mar 16, 2017 | 2.250 | 2.310 | 2.080 | 2.140 | 232,818 | -0.13(-5.73%) |
Mar 15, 2017 | 2.280 | 2.340 | 2.200 | 2.270 | 232,489 | -0.03(-1.30%) |
Mar 14, 2017 | 2.350 | 2.350 | 2.200 | 2.300 | 347,693 | -0.09(-3.77%) |
Mar 13, 2017 | 2.400 | 2.440 | 2.320 | 2.390 | 265,519 | +0.00(+0.00%) |
Mar 10, 2017 | 2.550 | 2.600 | 2.220 | 2.390 | 898,310 | -0.46(-16.14%) |
Mar 09, 2017 | 2.810 | 2.860 | 2.790 | 2.850 | 142,259 | +0.01(+0.35%) |
Mar 08, 2017 | 2.880 | 2.880 | 2.750 | 2.840 | 104,760 | +0.00(+0.00%) |
Mar 07, 2017 | 2.810 | 2.870 | 2.810 | 2.840 | 60,443 | +0.00(+0.00%) |
Mar 06, 2017 | 2.850 | 2.890 | 2.810 | 2.840 | 61,780 | -0.04(-1.39%) |
Mar 03, 2017 | 2.870 | 2.920 | 2.810 | 2.880 | 44,691 | +0.06(+2.13%) |
Mar 02, 2017 | 2.900 | 2.960 | 2.820 | 2.820 | 60,891 | -0.11(-3.75%) |
Mar 01, 2017 | 2.910 | 2.970 | 2.860 | 2.930 | 89,440 | +0.05(+1.74%) |
Feb 28, 2017 | 2.980 | 2.990 | 2.860 | 2.880 | 92,536 | -0.11(-3.68%) |
Feb 27, 2017 | 2.920 | 3.000 | 2.910 | 2.990 | 108,294 | +0.07(+2.40%) |
Feb 24, 2017 | 2.840 | 2.920 | 2.530 | 2.920 | 76,289 | +0.07(+2.46%) |
Feb 23, 2017 | 2.920 | 2.944 | 2.850 | 2.850 | 65,865 | -0.07(-2.40%) |
Feb 22, 2017 | 2.840 | 2.920 | 2.820 | 2.920 | 75,031 | +0.07(+2.46%) |
Feb 21, 2017 | 2.720 | 2.870 | 2.670 | 2.850 | 137,490 | -0.07(-2.40%) |
Feb 17, 2017 | 2.920 | 2.920 | 2.920 | 0 | -0.03(-1.02%) | |
Feb 16, 2017 | 2.920 | 3.000 | 2.840 | 2.950 | 59,112 | +0.01(+0.34%) |
Feb 15, 2017 | 3.070 | 3.070 | 2.820 | 2.940 | 250,246 | -0.11(-3.61%) |
Feb 14, 2017 | 2.820 | 3.080 | 2.820 | 3.050 | 113,941 | +0.21(+7.39%) |
Feb 13, 2017 | 2.910 | 2.915 | 2.840 | 2.840 | 62,770 | -0.03(-1.05%) |
Feb 10, 2017 | 2.900 | 2.950 | 2.840 | 2.870 | 55,196 | -0.04(-1.37%) |
Feb 09, 2017 | 2.880 | 2.950 | 2.870 | 2.910 | 47,650 | +0.02(+0.69%) |
Feb 08, 2017 | 2.940 | 2.990 | 2.845 | 2.890 | 142,322 | -0.06(-2.20%) |
Feb 07, 2017 | 2.970 | 3.090 | 2.940 | 2.955 | 108,720 | +0.00(+0.17%) |
Feb 06, 2017 | 3.160 | 3.170 | 2.920 | 2.950 | 207,957 | -0.22(-6.94%) |
Feb 03, 2017 | 3.170 | 3.230 | 3.000 | 3.170 | 152,465 | -0.03(-0.94%) |
Feb 02, 2017 | 3.080 | 3.203 | 3.070 | 3.200 | 166,040 | +0.10(+3.23%) |