Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.739 | 2.803 | 2.729 | 2.739 | 1,067,565 | +0.00(+0.00%) |
Mar 30, 2017 | 2.749 | 2.838 | 2.729 | 2.739 | 1,388,366 | +0.01(+0.36%) |
Mar 29, 2017 | 2.749 | 2.808 | 2.719 | 2.729 | 1,378,346 | -0.04(-1.43%) |
Mar 28, 2017 | 2.818 | 2.838 | 2.719 | 2.768 | 1,301,031 | -0.02(-0.71%) |
Mar 27, 2017 | 2.739 | 2.818 | 2.670 | 2.788 | 858,906 | +0.02(+0.71%) |
Mar 24, 2017 | 2.808 | 2.857 | 2.734 | 2.768 | 728,490 | -0.04(-1.41%) |
Mar 23, 2017 | 2.729 | 2.857 | 2.709 | 2.808 | 895,800 | +0.08(+2.90%) |
Mar 22, 2017 | 2.749 | 2.773 | 2.679 | 2.729 | 982,969 | -0.05(-1.78%) |
Mar 21, 2017 | 2.838 | 2.887 | 2.749 | 2.778 | 1,202,544 | -0.06(-2.09%) |
Mar 20, 2017 | 2.788 | 2.843 | 2.759 | 2.838 | 788,355 | +0.04(+1.41%) |
Mar 17, 2017 | 2.867 | 2.907 | 2.788 | 2.798 | 1,820,655 | -0.04(-1.39%) |
Mar 16, 2017 | 2.808 | 2.907 | 2.788 | 2.838 | 1,507,019 | +0.03(+1.06%) |
Mar 15, 2017 | 2.600 | 2.838 | 2.571 | 2.808 | 1,821,071 | +0.22(+8.40%) |
Mar 14, 2017 | 2.610 | 2.626 | 2.497 | 2.590 | 1,488,951 | -0.05(-1.87%) |
Mar 13, 2017 | 2.749 | 2.620 | 2.640 | 1,316,310 | -0.01(-0.37%) | |
Mar 10, 2017 | 2.660 | 2.719 | 2.615 | 2.650 | 1,469,808 | +0.00(+0.00%) |
Mar 09, 2017 | 2.670 | 2.729 | 2.561 | 2.650 | 2,728,498 | -0.05(-1.83%) |
Mar 08, 2017 | 2.788 | 2.877 | 2.674 | 2.699 | 1,686,203 | -0.12(-4.21%) |
Mar 07, 2017 | 2.897 | 2.937 | 2.798 | 2.818 | 1,363,474 | -0.01(-0.35%) |
Mar 06, 2017 | 2.917 | 2.917 | 2.778 | 2.828 | 1,428,766 | -0.05(-1.72%) |
Mar 03, 2017 | 2.759 | 2.986 | 2.759 | 2.877 | 1,864,875 | +0.12(+4.30%) |
Mar 02, 2017 | 2.759 | 3.045 | 2.670 | 2.759 | 6,790,826 | +0.17(+6.49%) |
Mar 01, 2017 | 2.511 | 2.640 | 2.511 | 2.590 | 1,817,387 | +0.11(+4.38%) |
Feb 28, 2017 | 2.492 | 2.571 | 2.472 | 2.482 | 1,662,121 | -0.06(-2.33%) |
Feb 27, 2017 | 2.531 | 2.590 | 2.492 | 2.541 | 1,135,773 | +0.00(+0.00%) |
Feb 24, 2017 | 2.541 | 2.590 | 2.492 | 2.541 | 1,380,153 | -0.06(-2.28%) |
Feb 23, 2017 | 2.679 | 2.689 | 2.571 | 2.600 | 1,295,784 | -0.05(-1.87%) |
Feb 22, 2017 | 2.798 | 2.798 | 2.630 | 2.650 | 1,676,959 | -0.11(-3.94%) |
Feb 21, 2017 | 2.788 | 2.848 | 2.749 | 2.759 | 1,292,543 | +0.01(+0.36%) |
Feb 17, 2017 | 2.749 | 2.749 | 2.749 | 0 | +0.01(+0.36%) | |
Feb 16, 2017 | 2.749 | 2.778 | 2.719 | 2.739 | 840,605 | -0.01(-0.36%) |
Feb 15, 2017 | 2.749 | 2.803 | 2.719 | 2.749 | 949,879 | -0.04(-1.42%) |
Feb 14, 2017 | 2.808 | 2.818 | 2.739 | 2.788 | 951,965 | -0.01(-0.35%) |
Feb 13, 2017 | 2.778 | 2.808 | 2.719 | 2.798 | 1,233,808 | +0.00(+0.00%) |
Feb 10, 2017 | 2.768 | 2.848 | 2.759 | 2.798 | 1,247,165 | +0.07(+2.54%) |
Feb 09, 2017 | 2.699 | 2.739 | 2.679 | 2.729 | 1,121,984 | +0.07(+2.60%) |
Feb 08, 2017 | 2.689 | 2.734 | 2.600 | 2.660 | 1,785,872 | -0.05(-1.82%) |
Feb 07, 2017 | 2.828 | 2.866 | 2.709 | 2.709 | 1,653,256 | -0.14(-4.86%) |
Feb 06, 2017 | 2.848 | 2.907 | 2.818 | 2.848 | 1,035,665 | +0.00(+0.00%) |
Feb 03, 2017 | 2.867 | 2.917 | 2.808 | 2.848 | 980,713 | +0.02(+0.70%) |
Feb 02, 2017 | 2.848 | 2.917 | 2.803 | 2.828 | 1,139,415 | -0.02(-0.69%) |
Feb 01, 2017 | 2.867 | 2.897 | 2.803 | 2.848 | 1,234,132 | -0.02(-0.69%) |
Jan 31, 2017 | 2.848 | 2.897 | 2.778 | 2.867 | 1,561,815 | +0.00(+0.00%) |
Jan 30, 2017 | 2.996 | 2.996 | 2.798 | 2.867 | 1,905,645 | -0.15(-4.92%) |
Jan 27, 2017 | 3.085 | 3.085 | 2.966 | 3.016 | 1,487,702 | -0.08(-2.56%) |
Jan 26, 2017 | 3.075 | 3.134 | 3.045 | 3.095 | 1,620,637 | +0.06(+1.95%) |
Jan 25, 2017 | 3.025 | 3.065 | 3.006 | 3.035 | 1,329,922 | +0.00(+0.00%) |
Jan 24, 2017 | 3.055 | 3.065 | 2.897 | 3.035 | 1,807,720 | -0.01(-0.32%) |
Jan 23, 2017 | 3.124 | 3.144 | 3.016 | 3.045 | 1,707,330 | -0.08(-2.53%) |
Jan 20, 2017 | 3.164 | 3.194 | 3.085 | 3.124 | 1,419,237 | +0.01(+0.32%) |
Jan 19, 2017 | 3.164 | 3.203 | 3.085 | 3.114 | 1,049,126 | -0.03(-0.94%) |
Jan 18, 2017 | 3.144 | 3.184 | 2.966 | 3.144 | 1,854,811 | -0.01(-0.31%) |
Jan 17, 2017 | 3.233 | 3.263 | 3.154 | 3.154 | 1,965,697 | -0.04(-1.24%) |
Jan 13, 2017 | 3.194 | 3.194 | 3.194 | 0 | -0.04(-1.22%) | |
Jan 12, 2017 | 3.253 | 3.302 | 3.164 | 3.233 | 1,787,394 | +0.05(+1.55%) |
Jan 11, 2017 | 3.233 | 3.263 | 3.114 | 3.184 | 2,291,081 | +0.01(+0.31%) |
Jan 10, 2017 | 3.203 | 3.302 | 3.105 | 3.174 | 2,099,251 | +0.05(+1.58%) |
Jan 09, 2017 | 3.144 | 3.352 | 2.966 | 3.124 | 3,834,873 | -0.03(-0.94%) |
Jan 06, 2017 | 2.976 | 3.184 | 2.927 | 3.154 | 5,649,179 | +0.28(+9.62%) |
Jan 05, 2017 | 2.946 | 3.006 | 2.877 | 2.877 | 1,407,230 | -0.03(-1.02%) |
Jan 04, 2017 | 2.848 | 2.917 | 2.798 | 2.907 | 1,612,025 | +0.09(+3.16%) |