Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 219,951 | +0.05(+1.69%) |
Feb 27, 2017 | 2.900 | 2.950 | 2.800 | 2.950 | 261,097 | +0.05(+1.72%) |
Feb 24, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 311,675 | -0.05(-1.69%) |
Feb 23, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 567,369 | +0.05(+1.72%) |
Feb 22, 2017 | 3.050 | 3.050 | 2.900 | 2.900 | 446,106 | -0.15(-4.92%) |
Feb 21, 2017 | 3.250 | 3.250 | 2.975 | 3.050 | 1,754,756 | +0.00(+0.00%) |
Feb 17, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.10(+3.39%) | |
Feb 16, 2017 | 3.000 | 3.030 | 2.900 | 2.950 | 203,427 | -0.05(-1.67%) |
Feb 15, 2017 | 2.900 | 3.000 | 2.850 | 3.000 | 465,470 | +0.10(+3.45%) |
Feb 14, 2017 | 2.800 | 2.900 | 2.750 | 2.900 | 376,434 | +0.10(+3.57%) |
Feb 13, 2017 | 2.750 | 2.800 | 2.700 | 2.800 | 214,203 | +0.05(+1.82%) |
Feb 10, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 306,679 | +0.00(+0.00%) |
Feb 09, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 233,820 | +0.00(+0.00%) |
Feb 08, 2017 | 2.750 | 2.800 | 2.600 | 2.750 | 244,189 | +0.00(+0.00%) |
Feb 07, 2017 | 2.700 | 2.750 | 2.600 | 2.750 | 391,612 | +0.05(+1.85%) |
Feb 06, 2017 | 2.600 | 2.700 | 2.550 | 2.700 | 276,362 | +0.10(+3.85%) |
Feb 03, 2017 | 2.650 | 2.650 | 2.550 | 2.600 | 334,799 | +0.00(+0.00%) |
Feb 02, 2017 | 2.700 | 2.700 | 2.550 | 2.600 | 529,626 | -0.05(-1.89%) |
Feb 01, 2017 | 2.600 | 2.625 | 2.650 | 1,789,815 | +0.05(+1.92%) | |
Jan 31, 2017 | 2.500 | 2.650 | 2.450 | 2.600 | 334,168 | +0.05(+1.96%) |
Jan 30, 2017 | 2.550 | 2.700 | 2.550 | 2.550 | 295,320 | -0.05(-1.92%) |
Jan 27, 2017 | 2.650 | 2.650 | 2.550 | 2.600 | 306,991 | -0.05(-1.89%) |
Jan 26, 2017 | 2.700 | 2.725 | 2.550 | 2.650 | 316,611 | -0.05(-1.85%) |
Jan 25, 2017 | 2.650 | 2.700 | 2.550 | 2.700 | 519,662 | +0.00(+0.00%) |
Jan 24, 2017 | 2.500 | 2.700 | 2.250 | 2.700 | 1,138,309 | +0.20(+8.00%) |
Jan 23, 2017 | 2.700 | 2.700 | 2.400 | 2.500 | 1,503,790 | -0.20(-7.41%) |
Jan 20, 2017 | 2.750 | 2.753 | 2.600 | 2.700 | 786,362 | -0.05(-1.82%) |
Jan 19, 2017 | 2.850 | 2.850 | 2.700 | 2.750 | 870,175 | -0.10(-3.51%) |
Jan 18, 2017 | 2.800 | 2.850 | 2.775 | 2.850 | 580,246 | +0.05(+1.79%) |
Jan 17, 2017 | 2.900 | 3.000 | 2.800 | 2.800 | 805,185 | -0.15(-5.08%) |
Jan 13, 2017 | 2.950 | 2.950 | 2.950 | 0 | +0.10(+3.51%) | |
Jan 12, 2017 | 2.850 | 2.853 | 2.800 | 2.850 | 446,590 | +0.05(+1.79%) |
Jan 11, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 658,528 | -0.05(-1.75%) |
Jan 10, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 809,495 | -0.10(-3.39%) |
Jan 09, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 642,533 | +0.00(+0.00%) |
Jan 06, 2017 | 3.000 | 3.050 | 2.950 | 2.950 | 498,489 | -0.05(-1.67%) |
Jan 05, 2017 | 3.100 | 3.100 | 2.950 | 3.000 | 673,335 | -0.10(-3.23%) |
Jan 04, 2017 | 3.000 | 3.150 | 2.950 | 3.100 | 1,449,215 | +0.20(+6.90%) |
Jan 03, 2017 | 3.050 | 3.050 | 2.900 | 2.900 | 731,062 | -0.10(-3.33%) |
Dec 30, 2016 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.23%) | |
Dec 29, 2016 | 3.100 | 3.150 | 3.000 | 3.100 | 777,998 | +0.00(+0.00%) |
Dec 28, 2016 | 3.200 | 3.200 | 2.900 | 3.100 | 1,687,359 | -0.05(-1.59%) |
Dec 27, 2016 | 2.950 | 3.150 | 2.850 | 3.150 | 1,438,101 | +0.30(+10.53%) |
Dec 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) | |
Dec 22, 2016 | 3.200 | 3.200 | 2.850 | 2.900 | 2,305,436 | +0.00(+0.00%) |
Dec 21, 2016 | 3.000 | 3.125 | 2.850 | 2.900 | 1,820,667 | -0.15(-4.92%) |
Dec 20, 2016 | 3.350 | 3.400 | 3.000 | 3.050 | 2,119,535 | -0.20(-6.15%) |
Dec 19, 2016 | 3.100 | 3.425 | 3.050 | 3.250 | 2,790,797 | +0.20(+6.56%) |
Dec 16, 2016 | 3.000 | 3.300 | 2.950 | 3.050 | 6,856,174 | -0.45(-12.86%) |
Dec 15, 2016 | 4.050 | 4.100 | 3.450 | 3.500 | 6,909,022 | -0.60(-14.63%) |
Dec 14, 2016 | 4.000 | 4.550 | 3.650 | 4.100 | 53,727,456 | +1.50(+57.69%) |
Dec 13, 2016 | 2.750 | 2.800 | 2.550 | 2.600 | 963,500 | -0.05(-1.89%) |
Dec 12, 2016 | 2.900 | 3.000 | 2.650 | 2.650 | 1,545,250 | -0.10(-3.64%) |
Dec 09, 2016 | 2.500 | 2.800 | 2.450 | 2.750 | 1,873,030 | +0.35(+14.58%) |
Dec 08, 2016 | 2.400 | 2.500 | 2.350 | 2.400 | 382,537 | +0.05(+2.13%) |
Dec 07, 2016 | 2.400 | 2.450 | 2.350 | 2.350 | 192,143 | -0.05(-2.08%) |
Dec 06, 2016 | 2.400 | 2.488 | 2.350 | 2.400 | 199,069 | -0.05(-2.04%) |
Dec 05, 2016 | 2.400 | 2.450 | 2.301 | 2.450 | 549,259 | +0.05(+2.08%) |
Dec 02, 2016 | 2.350 | 2.500 | 2.350 | 2.400 | 669,235 | +0.05(+2.13%) |