Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.870 | 2.900 | 2.770 | 2.830 | 23,267 | -0.01(-0.36%) |
Mar 30, 2017 | 2.940 | 2.940 | 2.840 | 2.840 | 11,553 | +0.00(+0.00%) |
Mar 29, 2017 | 2.784 | 2.900 | 2.770 | 2.840 | 15,135 | +0.05(+1.79%) |
Mar 28, 2017 | 2.850 | 2.900 | 2.780 | 2.790 | 19,262 | -0.04(-1.41%) |
Mar 27, 2017 | 2.839 | 2.840 | 2.830 | 2.830 | 4,411 | +0.02(+0.84%) |
Mar 24, 2017 | 2.897 | 2.897 | 2.800 | 2.806 | 19,012 | -0.03(-1.18%) |
Mar 23, 2017 | 2.830 | 2.848 | 2.830 | 2.840 | 3,555 | +0.02(+0.71%) |
Mar 22, 2017 | 2.930 | 2.950 | 2.800 | 2.820 | 17,677 | -0.11(-3.75%) |
Mar 21, 2017 | 2.901 | 2.930 | 2.901 | 2.930 | 3,705 | +0.03(+1.03%) |
Mar 20, 2017 | 2.888 | 2.950 | 2.888 | 2.900 | 8,349 | -0.10(-3.33%) |
Mar 17, 2017 | 2.850 | 3.000 | 2.850 | 3.000 | 36,537 | +0.13(+4.53%) |
Mar 16, 2017 | 3.019 | 3.020 | 2.840 | 2.870 | 36,067 | -0.15(-4.97%) |
Mar 15, 2017 | 3.008 | 3.100 | 2.990 | 3.020 | 22,448 | +0.04(+1.34%) |
Mar 14, 2017 | 3.120 | 3.170 | 2.980 | 2.980 | 51,883 | -0.13(-4.18%) |
Mar 13, 2017 | 3.217 | 3.217 | 3.100 | 3.110 | 12,125 | -0.04(-1.27%) |
Mar 10, 2017 | 3.040 | 3.191 | 3.040 | 3.150 | 70,502 | +0.07(+2.27%) |
Mar 09, 2017 | 3.095 | 3.100 | 3.070 | 3.080 | 6,829 | +0.01(+0.33%) |
Mar 08, 2017 | 3.070 | 3.070 | 3.070 | 3.070 | 702 | -0.03(-0.97%) |
Mar 07, 2017 | 3.180 | 3.190 | 3.030 | 3.100 | 55,972 | -0.08(-2.52%) |
Mar 06, 2017 | 3.070 | 3.230 | 3.070 | 3.180 | 27,640 | +0.15(+4.95%) |
Mar 03, 2017 | 3.070 | 3.070 | 3.030 | 3.030 | 5,506 | -0.01(-0.33%) |
Mar 02, 2017 | 3.069 | 3.070 | 3.040 | 3.040 | 9,372 | +0.01(+0.30%) |
Mar 01, 2017 | 3.070 | 3.070 | 3.020 | 3.031 | 10,795 | -0.04(-1.43%) |
Feb 28, 2017 | 3.100 | 3.101 | 3.070 | 3.075 | 24,729 | -0.02(-0.50%) |
Feb 27, 2017 | 3.090 | 3.100 | 3.070 | 3.090 | 61,316 | +0.04(+1.31%) |
Feb 24, 2017 | 3.090 | 3.090 | 3.030 | 3.050 | 10,464 | +0.00(+0.11%) |
Feb 23, 2017 | 3.090 | 3.090 | 3.030 | 3.047 | 9,421 | -0.05(-1.72%) |
Feb 22, 2017 | 3.100 | 3.140 | 3.080 | 3.100 | 31,791 | +0.04(+1.31%) |
Feb 21, 2017 | 3.026 | 3.090 | 3.020 | 3.060 | 6,330 | +0.04(+1.30%) |
Feb 17, 2017 | 3.021 | 3.021 | 3.021 | 0 | -0.05(-1.60%) | |
Feb 16, 2017 | 3.040 | 3.300 | 2.960 | 3.070 | 250,180 | +0.21(+7.48%) |
Feb 15, 2017 | 2.380 | 2.900 | 2.370 | 2.856 | 433,904 | +0.56(+24.36%) |
Feb 14, 2017 | 2.297 | 2.297 | 2.297 | 2.297 | 713 | -0.04(-1.85%) |
Feb 13, 2017 | 2.265 | 2.350 | 2.265 | 2.340 | 8,390 | +0.04(+1.74%) |
Feb 10, 2017 | 2.300 | 2.300 | 2.300 | 2.300 | 297 | -0.09(-3.77%) |
Feb 09, 2017 | 2.390 | 2.390 | 2.390 | 2.390 | 115 | -0.02(-0.83%) |
Feb 07, 2017 | 2.410 | 2.410 | 2.410 | 15 | -0.01(-0.41%) | |
Feb 06, 2017 | 2.420 | 2.420 | 2.420 | 2.420 | 9,110 | -0.03(-1.22%) |
Feb 03, 2017 | 2.441 | 2.450 | 2.430 | 2.450 | 10,532 | +0.00(+0.00%) |
Feb 01, 2017 | 2.450 | 2.450 | 2.450 | 64 | +0.05(+2.08%) | |
Jan 31, 2017 | 2.420 | 2.450 | 2.400 | 2.400 | 15,267 | -0.05(-2.04%) |
Jan 30, 2017 | 2.440 | 2.440 | 2.440 | 2.450 | 11,488 | +0.01(+0.41%) |
Jan 27, 2017 | 2.410 | 2.450 | 2.370 | 2.440 | 15,703 | +0.00(+0.00%) |
Jan 26, 2017 | 2.420 | 2.450 | 2.420 | 2.440 | 11,035 | +0.01(+0.41%) |
Jan 25, 2017 | 2.400 | 2.430 | 2.400 | 2.430 | 23,412 | -0.02(-0.82%) |
Jan 24, 2017 | 2.440 | 2.550 | 2.190 | 2.450 | 202,779 | -0.04(-1.61%) |
Jan 23, 2017 | 2.590 | 2.610 | 2.400 | 2.490 | 19,735 | -0.22(-8.12%) |
Jan 20, 2017 | 2.720 | 2.770 | 2.590 | 2.710 | 78,086 | -0.03(-1.09%) |
Jan 19, 2017 | 2.720 | 2.750 | 2.720 | 2.740 | 26,160 | -0.03(-1.26%) |
Jan 18, 2017 | 2.740 | 2.775 | 2.740 | 2.775 | 9,150 | +0.03(+1.28%) |
Jan 17, 2017 | 2.680 | 2.750 | 2.650 | 2.740 | 14,801 | -0.01(-0.36%) |
Jan 13, 2017 | 2.750 | 2.750 | 2.750 | 0 | +0.08(+3.00%) | |
Jan 12, 2017 | 2.130 | 3.030 | 2.110 | 2.670 | 14,260 | -0.06(-2.20%) |
Jan 11, 2017 | 2.630 | 2.740 | 2.630 | 2.730 | 6,302 | +0.16(+6.23%) |
Jan 10, 2017 | 2.620 | 2.750 | 2.490 | 2.570 | 17,135 | -0.04(-1.53%) |
Jan 09, 2017 | 2.740 | 2.740 | 2.450 | 2.610 | 15,233 | -0.15(-5.43%) |
Jan 06, 2017 | 2.750 | 2.830 | 2.730 | 2.760 | 5,340 | +0.02(+0.73%) |
Jan 05, 2017 | 2.710 | 2.740 | 2.710 | 2.740 | 1,262 | -0.01(-0.36%) |
Jan 04, 2017 | 2.740 | 2.820 | 2.740 | 2.750 | 2,678 | +0.04(+1.48%) |