Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.300 | 2.360 | 2.180 | 2.250 | 1,441,268 | -0.06(-2.39%) |
Apr 27, 2017 | 2.520 | 2.540 | 2.250 | 2.305 | 2,383,150 | -0.42(-15.26%) |
Apr 26, 2017 | 2.690 | 2.740 | 2.610 | 2.720 | 752,865 | +0.01(+0.37%) |
Apr 25, 2017 | 2.870 | 2.620 | 2.710 | 3,302,006 | -0.16(-5.57%) | |
Apr 24, 2017 | 2.670 | 2.890 | 2.590 | 2.870 | 3,214,411 | +0.26(+9.96%) |
Apr 21, 2017 | 2.590 | 2.660 | 2.520 | 2.610 | 1,855,095 | +0.00(+0.00%) |
Apr 20, 2017 | 2.640 | 2.740 | 2.460 | 2.610 | 5,759,932 | +0.38(+17.04%) |
Apr 19, 2017 | 2.330 | 2.340 | 2.210 | 2.230 | 825,987 | -0.11(-4.70%) |
Apr 18, 2017 | 2.200 | 2.420 | 2.200 | 2.340 | 2,667,471 | +0.29(+14.15%) |
Apr 17, 2017 | 2.060 | 2.090 | 2.000 | 2.050 | 609,831 | +0.00(+0.00%) |
Apr 13, 2017 | 2.000 | 2.070 | 2.000 | 2.050 | 459,026 | +0.02(+0.99%) |
Apr 12, 2017 | 2.050 | 2.080 | 2.000 | 2.030 | 517,073 | -0.02(-0.98%) |
Apr 11, 2017 | 2.100 | 2.110 | 2.000 | 2.050 | 564,138 | -0.03(-1.44%) |
Apr 10, 2017 | 2.240 | 2.240 | 2.060 | 2.080 | 811,304 | -0.13(-5.88%) |
Apr 07, 2017 | 2.230 | 2.320 | 2.170 | 2.210 | 624,820 | -0.01(-0.45%) |
Apr 06, 2017 | 2.230 | 2.260 | 2.150 | 2.220 | 564,368 | +0.00(+0.00%) |
Apr 05, 2017 | 2.340 | 2.340 | 2.210 | 2.220 | 662,547 | -0.06(-2.63%) |
Apr 04, 2017 | 2.400 | 2.410 | 2.250 | 2.280 | 864,157 | -0.12(-5.00%) |
Apr 03, 2017 | 2.490 | 2.490 | 2.390 | 2.400 | 508,117 | -0.09(-3.61%) |
Mar 31, 2017 | 2.460 | 2.490 | 2.360 | 2.490 | 537,880 | +0.06(+2.47%) |
Mar 30, 2017 | 2.500 | 2.500 | 2.360 | 2.430 | 385,118 | -0.08(-3.19%) |
Mar 29, 2017 | 2.530 | 2.560 | 2.350 | 2.510 | 1,307,361 | -0.04(-1.57%) |
Mar 28, 2017 | 2.520 | 2.630 | 2.500 | 2.550 | 1,231,863 | +0.05(+2.00%) |
Mar 27, 2017 | 2.560 | 2.650 | 2.430 | 2.500 | 1,777,519 | -0.03(-1.19%) |
Mar 24, 2017 | 2.250 | 2.620 | 2.240 | 2.530 | 2,148,924 | +0.26(+11.45%) |
Mar 23, 2017 | 2.480 | 2.480 | 2.250 | 2.270 | 1,228,429 | -0.17(-6.97%) |
Mar 22, 2017 | 2.500 | 2.500 | 2.311 | 2.440 | 1,268,420 | -0.06(-2.40%) |
Mar 21, 2017 | 2.560 | 2.680 | 2.334 | 2.500 | 2,968,521 | -0.10(-3.85%) |
Mar 20, 2017 | 2.030 | 2.750 | 1.970 | 2.600 | 8,474,235 | +0.52(+25.00%) |
Mar 17, 2017 | 1.880 | 2.120 | 1.800 | 2.080 | 2,277,614 | +0.22(+11.83%) |
Mar 16, 2017 | 1.850 | 1.870 | 1.760 | 1.860 | 500,437 | +0.03(+1.64%) |
Mar 15, 2017 | 1.750 | 1.940 | 1.710 | 1.830 | 2,289,571 | +0.23(+14.38%) |
Mar 14, 2017 | 1.630 | 1.680 | 1.570 | 1.600 | 353,159 | -0.02(-1.23%) |
Mar 13, 2017 | 1.670 | 1.690 | 1.610 | 1.620 | 331,800 | -0.04(-2.41%) |
Mar 10, 2017 | 1.700 | 1.720 | 1.650 | 1.660 | 305,552 | -0.03(-1.78%) |
Mar 09, 2017 | 1.780 | 1.800 | 1.670 | 1.690 | 470,096 | -0.07(-3.98%) |
Mar 08, 2017 | 1.700 | 1.760 | 1.630 | 1.760 | 502,464 | +0.07(+4.14%) |
Mar 07, 2017 | 1.700 | 1.710 | 1.670 | 1.690 | 255,323 | -0.02(-1.17%) |
Mar 06, 2017 | 1.850 | 1.860 | 1.640 | 1.710 | 1,617,840 | +0.09(+5.56%) |
Mar 03, 2017 | 1.540 | 1.650 | 1.490 | 1.620 | 506,202 | +0.09(+5.88%) |
Mar 02, 2017 | 1.630 | 1.630 | 1.520 | 1.530 | 365,296 | -0.10(-6.13%) |
Mar 01, 2017 | 1.650 | 1.650 | 1.560 | 1.630 | 250,106 | +0.03(+1.87%) |
Feb 28, 2017 | 1.720 | 1.740 | 1.571 | 1.600 | 434,633 | -0.11(-6.43%) |
Feb 27, 2017 | 1.750 | 1.760 | 1.690 | 1.710 | 203,289 | -0.02(-1.16%) |
Feb 24, 2017 | 1.720 | 1.740 | 1.670 | 1.730 | 236,868 | +0.02(+1.17%) |
Feb 23, 2017 | 1.720 | 1.750 | 1.650 | 1.710 | 266,935 | +0.02(+1.18%) |
Feb 22, 2017 | 1.770 | 1.770 | 1.680 | 1.690 | 394,607 | -0.06(-3.70%) |
Feb 21, 2017 | 1.800 | 1.840 | 1.690 | 1.755 | 743,682 | -0.07(-3.57%) |
Feb 17, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
Feb 16, 2017 | 1.830 | 1.875 | 1.760 | 1.780 | 461,817 | -0.01(-0.56%) |
Feb 15, 2017 | 1.920 | 1.920 | 1.780 | 1.790 | 762,444 | -0.10(-5.29%) |
Feb 14, 2017 | 1.630 | 1.940 | 1.620 | 1.890 | 1,720,448 | +0.28(+17.39%) |
Feb 13, 2017 | 1.680 | 1.735 | 1.600 | 1.610 | 339,739 | -0.06(-3.59%) |
Feb 10, 2017 | 1.730 | 1.733 | 1.630 | 1.670 | 313,643 | -0.04(-2.34%) |
Feb 09, 2017 | 1.700 | 1.770 | 1.670 | 1.710 | 404,428 | +0.04(+2.40%) |
Feb 08, 2017 | 1.770 | 1.770 | 1.650 | 1.670 | 591,248 | -0.11(-6.18%) |
Feb 07, 2017 | 1.710 | 1.830 | 1.610 | 1.780 | 1,347,338 | +0.22(+14.10%) |
Feb 06, 2017 | 1.740 | 1.740 | 1.550 | 1.560 | 651,051 | -0.15(-8.77%) |
Feb 03, 2017 | 1.530 | 1.740 | 1.520 | 1.710 | 1,335,558 | +0.20(+13.25%) |
Feb 02, 2017 | 1.370 | 1.540 | 1.350 | 1.510 | 459,726 | +0.12(+8.63%) |