Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.320 | 2.324 | 2.269 | 2.311 | 126,137 | +0.00(+0.00%) |
Apr 27, 2017 | 2.363 | 2.363 | 2.294 | 2.311 | 127,460 | -0.06(-2.52%) |
Apr 26, 2017 | 2.346 | 2.388 | 2.337 | 2.371 | 120,207 | +0.01(+0.36%) |
Apr 25, 2017 | 2.380 | 2.337 | 2.363 | 202,280 | +0.00(+0.00%) | |
Apr 24, 2017 | 2.320 | 2.363 | 2.277 | 2.363 | 139,226 | +0.08(+3.36%) |
Apr 21, 2017 | 2.252 | 2.294 | 2.218 | 2.286 | 131,433 | +0.03(+1.52%) |
Apr 20, 2017 | 2.243 | 2.260 | 2.226 | 2.252 | 76,277 | +0.01(+0.38%) |
Apr 19, 2017 | 2.226 | 2.265 | 2.226 | 2.243 | 71,790 | +0.00(+0.00%) |
Apr 18, 2017 | 2.235 | 2.252 | 2.209 | 2.243 | 107,665 | -0.01(-0.38%) |
Apr 17, 2017 | 2.218 | 2.252 | 2.218 | 2.252 | 65,892 | +0.03(+1.54%) |
Apr 13, 2017 | 2.235 | 2.243 | 2.213 | 2.218 | 111,546 | -0.02(-0.76%) |
Apr 12, 2017 | 2.243 | 2.277 | 2.235 | 2.235 | 99,933 | -0.03(-1.13%) |
Apr 11, 2017 | 2.243 | 2.269 | 2.243 | 2.260 | 64,577 | +0.00(+0.00%) |
Apr 10, 2017 | 2.252 | 2.337 | 2.243 | 2.260 | 120,215 | -0.01(-0.38%) |
Apr 07, 2017 | 2.252 | 2.320 | 2.252 | 2.269 | 40,109 | +0.00(+0.00%) |
Apr 06, 2017 | 2.235 | 2.277 | 2.226 | 2.269 | 115,170 | +0.03(+1.14%) |
Apr 05, 2017 | 2.260 | 2.299 | 2.243 | 2.243 | 150,806 | -0.03(-1.50%) |
Apr 04, 2017 | 2.243 | 2.303 | 2.243 | 2.277 | 110,884 | +0.02(+0.75%) |
Apr 03, 2017 | 2.303 | 2.320 | 2.226 | 2.260 | 300,953 | -0.06(-2.57%) |
Mar 31, 2017 | 2.303 | 2.329 | 2.277 | 2.320 | 85,891 | +0.03(+1.12%) |
Mar 30, 2017 | 2.311 | 2.329 | 2.260 | 2.294 | 97,057 | +0.00(+0.00%) |
Mar 29, 2017 | 2.260 | 2.345 | 2.260 | 2.294 | 82,739 | +0.03(+1.13%) |
Mar 28, 2017 | 2.277 | 2.307 | 2.252 | 2.269 | 91,798 | -0.02(-0.75%) |
Mar 27, 2017 | 2.243 | 2.303 | 2.218 | 2.286 | 293,301 | +0.02(+0.75%) |
Mar 24, 2017 | 2.286 | 2.294 | 2.235 | 2.269 | 132,405 | -0.03(-1.12%) |
Mar 23, 2017 | 2.260 | 2.320 | 2.260 | 2.294 | 64,958 | +0.03(+1.51%) |
Mar 22, 2017 | 2.294 | 2.299 | 2.252 | 2.260 | 82,795 | -0.03(-1.12%) |
Mar 21, 2017 | 2.269 | 2.303 | 2.243 | 2.286 | 466,455 | +0.04(+1.90%) |
Mar 20, 2017 | 2.243 | 2.269 | 2.218 | 2.243 | 266,531 | -0.01(-0.38%) |
Mar 17, 2017 | 2.209 | 2.252 | 2.209 | 2.252 | 269,915 | +0.03(+1.15%) |
Mar 16, 2017 | 2.226 | 2.235 | 2.175 | 2.226 | 122,085 | +0.02(+0.77%) |
Mar 15, 2017 | 2.166 | 2.226 | 2.166 | 2.209 | 50,500 | +0.02(+0.78%) |
Mar 14, 2017 | 2.226 | 2.226 | 2.141 | 2.192 | 92,914 | -0.03(-1.15%) |
Mar 13, 2017 | 2.175 | 2.218 | 2.149 | 2.218 | 131,921 | +0.05(+2.36%) |
Mar 10, 2017 | 2.209 | 2.209 | 2.158 | 2.166 | 113,755 | -0.01(-0.39%) |
Mar 09, 2017 | 2.226 | 2.226 | 2.149 | 2.175 | 153,077 | -0.03(-1.16%) |
Mar 08, 2017 | 2.294 | 2.294 | 2.192 | 2.201 | 197,030 | -0.06(-2.64%) |
Mar 07, 2017 | 2.311 | 2.320 | 2.243 | 2.260 | 343,337 | -0.04(-1.85%) |
Mar 06, 2017 | 2.286 | 2.320 | 2.243 | 2.303 | 237,505 | -0.01(-0.37%) |
Mar 03, 2017 | 2.303 | 2.346 | 2.269 | 2.311 | 287,353 | +0.03(+1.50%) |
Mar 02, 2017 | 2.303 | 2.337 | 2.256 | 2.277 | 189,632 | -0.03(-1.11%) |
Mar 01, 2017 | 2.277 | 2.311 | 2.192 | 2.303 | 286,900 | +0.03(+1.12%) |
Feb 28, 2017 | 2.201 | 2.286 | 2.201 | 2.277 | 193,586 | +0.06(+2.69%) |
Feb 27, 2017 | 2.269 | 2.269 | 2.166 | 2.218 | 246,063 | -0.06(-2.62%) |
Feb 24, 2017 | 2.294 | 2.311 | 2.243 | 2.277 | 135,749 | -0.03(-1.11%) |
Feb 23, 2017 | 2.371 | 2.371 | 2.303 | 2.303 | 115,060 | -0.07(-2.88%) |
Feb 22, 2017 | 2.405 | 2.431 | 2.337 | 2.371 | 160,006 | -0.05(-2.11%) |
Feb 21, 2017 | 2.388 | 2.456 | 2.346 | 2.422 | 191,578 | +0.03(+1.43%) |
Feb 17, 2017 | 2.388 | 2.388 | 2.388 | 0 | -0.23(-8.79%) | |
Feb 16, 2017 | 2.601 | 2.687 | 2.559 | 2.619 | 282,337 | +0.01(+0.33%) |
Feb 15, 2017 | 2.559 | 2.619 | 2.491 | 2.610 | 241,490 | +0.04(+1.66%) |
Feb 14, 2017 | 2.610 | 2.610 | 2.482 | 2.567 | 291,448 | -0.04(-1.63%) |
Feb 13, 2017 | 2.405 | 2.627 | 2.397 | 2.610 | 758,943 | +0.16(+6.62%) |
Feb 10, 2017 | 2.482 | 2.482 | 2.354 | 2.448 | 1,006,953 | -0.07(-2.71%) |
Feb 09, 2017 | 3.071 | 3.199 | 2.397 | 2.516 | 8,288,954 | +0.35(+16.14%) |
Feb 08, 2017 | 2.218 | 2.239 | 2.132 | 2.166 | 194,924 | -0.06(-2.68%) |
Feb 07, 2017 | 2.294 | 2.311 | 2.218 | 2.226 | 87,258 | -0.06(-2.61%) |
Feb 06, 2017 | 2.320 | 2.329 | 2.277 | 2.286 | 43,487 | -0.03(-1.47%) |
Feb 03, 2017 | 2.320 | 2.354 | 2.252 | 2.320 | 88,618 | +0.03(+1.12%) |
Feb 02, 2017 | 2.329 | 2.329 | 2.269 | 2.294 | 207,596 | -0.03(-1.47%) |