Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.560 | 3.300 | 2.560 | 3.260 | 16,950,684 | +0.60(+22.56%) |
Mar 30, 2017 | 2.690 | 2.710 | 2.630 | 2.660 | 2,459,326 | -0.05(-1.85%) |
Mar 29, 2017 | 2.700 | 2.740 | 2.460 | 2.710 | 4,452,604 | -0.06(-2.17%) |
Mar 28, 2017 | 2.780 | 2.825 | 2.730 | 2.770 | 1,383,759 | -0.01(-0.36%) |
Mar 27, 2017 | 2.730 | 2.780 | 2.680 | 2.780 | 1,301,049 | +0.04(+1.46%) |
Mar 24, 2017 | 2.750 | 2.810 | 2.730 | 2.740 | 1,630,011 | -0.02(-0.72%) |
Mar 23, 2017 | 2.750 | 2.800 | 2.710 | 2.760 | 2,493,159 | -0.01(-0.36%) |
Mar 22, 2017 | 2.810 | 2.850 | 2.730 | 2.770 | 3,302,634 | -0.05(-1.77%) |
Mar 21, 2017 | 2.900 | 2.910 | 2.790 | 2.820 | 2,045,655 | -0.08(-2.76%) |
Mar 20, 2017 | 2.960 | 3.010 | 2.850 | 2.900 | 1,303,197 | -0.06(-2.03%) |
Mar 17, 2017 | 2.920 | 3.000 | 2.890 | 2.960 | 1,459,515 | +0.01(+0.34%) |
Mar 16, 2017 | 3.050 | 3.080 | 2.930 | 2.950 | 3,614,206 | -0.04(-1.34%) |
Mar 15, 2017 | 3.250 | 3.250 | 2.960 | 2.990 | 3,558,973 | -0.25(-7.72%) |
Mar 14, 2017 | 3.220 | 3.315 | 3.150 | 3.240 | 2,850,297 | +0.00(+0.00%) |
Mar 13, 2017 | 3.070 | 3.260 | 3.070 | 3.240 | 5,809,862 | +0.18(+5.88%) |
Mar 10, 2017 | 3.010 | 3.070 | 3.000 | 3.060 | 2,830,755 | +0.09(+3.03%) |
Mar 09, 2017 | 2.890 | 3.000 | 2.850 | 2.970 | 1,681,262 | +0.02(+0.68%) |
Mar 08, 2017 | 2.860 | 2.990 | 2.850 | 2.950 | 1,388,395 | +0.10(+3.51%) |
Mar 07, 2017 | 2.880 | 2.880 | 2.830 | 2.850 | 1,216,226 | -0.04(-1.38%) |
Mar 06, 2017 | 2.900 | 2.910 | 2.850 | 2.890 | 894,275 | -0.02(-0.69%) |
Mar 03, 2017 | 2.970 | 2.980 | 2.890 | 2.910 | 1,680,424 | -0.05(-1.69%) |
Mar 02, 2017 | 3.050 | 3.050 | 2.950 | 2.960 | 3,531,422 | -0.06(-1.99%) |
Mar 01, 2017 | 3.000 | 3.050 | 2.930 | 3.020 | 1,540,256 | +0.04(+1.34%) |
Feb 28, 2017 | 3.040 | 3.120 | 2.950 | 2.980 | 3,552,667 | -0.04(-1.32%) |
Feb 27, 2017 | 2.940 | 3.040 | 2.920 | 3.020 | 1,827,101 | +0.08(+2.72%) |
Feb 24, 2017 | 2.940 | 3.010 | 2.920 | 2.940 | 3,030,022 | -0.06(-2.00%) |
Feb 23, 2017 | 3.020 | 3.060 | 3.000 | 3.000 | 717,229 | -0.02(-0.66%) |
Feb 22, 2017 | 3.060 | 3.060 | 2.950 | 3.020 | 3,242,196 | -0.04(-1.31%) |
Feb 21, 2017 | 3.100 | 3.130 | 3.050 | 3.060 | 1,802,618 | -0.05(-1.61%) |
Feb 17, 2017 | 3.110 | 3.110 | 3.110 | 0 | +0.08(+2.64%) | |
Feb 16, 2017 | 3.250 | 3.250 | 3.000 | 3.030 | 10,030,141 | -0.21(-6.48%) |
Feb 15, 2017 | 3.150 | 3.255 | 3.150 | 3.240 | 3,214,277 | +0.11(+3.51%) |
Feb 14, 2017 | 3.410 | 3.410 | 3.120 | 3.130 | 3,403,252 | -0.27(-7.94%) |
Feb 13, 2017 | 3.400 | 3.500 | 3.380 | 3.400 | 1,738,095 | +0.00(+0.00%) |
Feb 10, 2017 | 3.350 | 3.400 | 3.310 | 3.400 | 2,791,242 | +0.05(+1.49%) |
Feb 09, 2017 | 3.450 | 3.510 | 3.310 | 3.350 | 9,957,801 | -0.10(-2.90%) |
Feb 08, 2017 | 3.570 | 3.600 | 3.440 | 3.450 | 1,980,105 | -0.11(-3.09%) |
Feb 07, 2017 | 3.570 | 3.620 | 3.470 | 3.560 | 9,561,207 | -0.02(-0.56%) |
Feb 06, 2017 | 3.670 | 3.670 | 3.510 | 3.580 | 3,627,308 | -0.11(-2.98%) |
Feb 03, 2017 | 3.690 | 3.735 | 3.640 | 3.690 | 886,139 | +0.00(+0.00%) |
Feb 02, 2017 | 3.750 | 3.770 | 3.680 | 3.690 | 2,286,299 | -0.05(-1.34%) |
Feb 01, 2017 | 3.810 | 3.830 | 3.730 | 3.740 | 909,511 | -0.07(-1.84%) |
Jan 31, 2017 | 3.670 | 3.810 | 3.670 | 3.810 | 1,794,087 | +0.13(+3.53%) |
Jan 30, 2017 | 3.800 | 3.800 | 3.635 | 3.680 | 775,270 | -0.06(-1.60%) |
Jan 27, 2017 | 3.810 | 3.810 | 3.690 | 3.740 | 973,799 | -0.05(-1.32%) |
Jan 26, 2017 | 3.760 | 3.850 | 3.700 | 3.790 | 2,234,283 | +0.05(+1.34%) |
Jan 25, 2017 | 3.680 | 3.770 | 3.630 | 3.740 | 1,202,282 | +0.03(+0.81%) |
Jan 24, 2017 | 3.600 | 3.720 | 3.530 | 3.710 | 1,519,867 | +0.14(+3.92%) |
Jan 23, 2017 | 3.490 | 3.590 | 3.400 | 3.570 | 1,556,327 | +0.05(+1.42%) |
Jan 20, 2017 | 3.540 | 3.580 | 3.500 | 3.520 | 756,959 | -0.02(-0.56%) |
Jan 19, 2017 | 3.500 | 3.575 | 3.460 | 3.540 | 1,026,280 | +0.02(+0.57%) |
Jan 18, 2017 | 3.650 | 3.650 | 3.480 | 3.520 | 1,760,774 | -0.13(-3.56%) |
Jan 17, 2017 | 3.860 | 3.860 | 3.610 | 3.650 | 2,415,816 | -0.21(-5.44%) |
Jan 13, 2017 | 3.860 | 3.860 | 3.860 | 0 | +0.11(+2.93%) | |
Jan 12, 2017 | 3.780 | 3.800 | 3.460 | 3.750 | 2,849,127 | -0.06(-1.57%) |
Jan 11, 2017 | 3.880 | 3.950 | 3.710 | 3.810 | 3,158,948 | -0.05(-1.30%) |
Jan 10, 2017 | 3.710 | 3.890 | 3.674 | 3.860 | 4,016,914 | +0.17(+4.61%) |
Jan 09, 2017 | 3.600 | 3.740 | 3.540 | 3.690 | 2,382,932 | +0.09(+2.50%) |
Jan 06, 2017 | 3.580 | 3.680 | 3.460 | 3.600 | 4,451,011 | +0.01(+0.28%) |
Jan 05, 2017 | 3.430 | 3.590 | 3.390 | 3.590 | 2,527,564 | +0.19(+5.59%) |
Jan 04, 2017 | 3.330 | 3.430 | 3.290 | 3.400 | 1,504,406 | +0.07(+2.10%) |