Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.770 | 2.770 | 2.760 | 2.770 | 227,044 | +0.00(+0.00%) |
Apr 27, 2017 | 2.770 | 2.780 | 2.760 | 2.770 | 247,191 | +0.01(+0.36%) |
Apr 26, 2017 | 2.770 | 2.780 | 2.760 | 2.760 | 212,808 | -0.01(-0.36%) |
Apr 25, 2017 | 2.770 | 2.780 | 2.750 | 2.770 | 323,526 | +0.00(+0.00%) |
Apr 24, 2017 | 2.780 | 2.790 | 2.750 | 2.770 | 334,094 | +0.00(+0.00%) |
Apr 21, 2017 | 2.750 | 2.770 | 2.750 | 2.770 | 358,802 | +0.02(+0.73%) |
Apr 20, 2017 | 2.760 | 2.770 | 2.750 | 2.750 | 343,245 | -0.02(-0.72%) |
Apr 19, 2017 | 2.750 | 2.770 | 2.750 | 2.770 | 234,949 | +0.03(+1.09%) |
Apr 18, 2017 | 2.750 | 2.760 | 2.740 | 2.740 | 184,796 | -0.01(-0.36%) |
Apr 17, 2017 | 2.780 | 2.780 | 2.750 | 2.750 | 311,115 | -0.05(-1.79%) |
Apr 13, 2017 | 2.760 | 2.800 | 2.750 | 2.800 | 173,901 | +0.04(+1.45%) |
Apr 12, 2017 | 2.770 | 2.790 | 2.760 | 2.760 | 278,080 | +0.01(+0.36%) |
Apr 11, 2017 | 2.770 | 2.790 | 2.750 | 2.750 | 356,980 | -0.03(-1.08%) |
Apr 10, 2017 | 2.720 | 2.780 | 2.720 | 2.780 | 263,250 | +0.06(+2.21%) |
Apr 07, 2017 | 2.720 | 2.730 | 2.710 | 2.720 | 256,339 | +0.00(+0.00%) |
Apr 06, 2017 | 2.700 | 2.720 | 2.690 | 2.720 | 404,193 | +0.02(+0.74%) |
Apr 05, 2017 | 2.720 | 2.720 | 2.690 | 2.700 | 334,767 | -0.02(-0.74%) |
Apr 04, 2017 | 2.710 | 2.720 | 2.680 | 2.720 | 451,854 | +0.04(+1.49%) |
Apr 03, 2017 | 2.680 | 2.710 | 2.680 | 2.680 | 376,332 | +0.01(+0.37%) |
Mar 31, 2017 | 2.690 | 2.700 | 2.670 | 2.670 | 298,508 | +0.00(+0.00%) |
Mar 30, 2017 | 2.700 | 2.710 | 2.670 | 2.670 | 470,039 | -0.03(-1.11%) |
Mar 29, 2017 | 2.720 | 2.739 | 2.700 | 2.700 | 216,184 | -0.02(-0.74%) |
Mar 28, 2017 | 2.720 | 2.720 | 2.700 | 2.720 | 147,180 | +0.00(+0.00%) |
Mar 27, 2017 | 2.690 | 2.720 | 2.690 | 2.720 | 104,513 | +0.02(+0.74%) |
Mar 24, 2017 | 2.730 | 2.740 | 2.700 | 2.700 | 245,150 | -0.03(-1.10%) |
Mar 23, 2017 | 2.710 | 2.730 | 2.700 | 2.730 | 268,689 | +0.03(+1.11%) |
Mar 22, 2017 | 2.680 | 2.710 | 2.670 | 2.700 | 229,848 | +0.02(+0.75%) |
Mar 21, 2017 | 2.720 | 2.720 | 2.670 | 2.680 | 306,149 | -0.04(-1.47%) |
Mar 20, 2017 | 2.680 | 2.720 | 2.670 | 2.720 | 280,024 | +0.05(+1.87%) |
Mar 17, 2017 | 2.690 | 2.710 | 2.670 | 2.670 | 562,206 | -0.03(-1.11%) |
Mar 16, 2017 | 2.680 | 2.710 | 2.680 | 2.700 | 238,016 | +0.02(+0.75%) |
Mar 15, 2017 | 2.640 | 2.680 | 2.620 | 2.680 | 336,679 | +0.05(+1.90%) |
Mar 14, 2017 | 2.640 | 2.650 | 2.630 | 2.630 | 261,183 | -0.04(-1.31%) |
Mar 13, 2017 | 2.650 | 2.700 | 2.650 | 2.665 | 561,341 | +0.02(+0.95%) |
Mar 10, 2017 | 2.620 | 2.680 | 2.620 | 2.640 | 704,993 | +0.02(+0.79%) |
Mar 09, 2017 | 2.680 | 2.690 | 2.510 | 2.619 | 1,100,831 | -0.07(-2.63%) |
Mar 08, 2017 | 2.770 | 2.770 | 2.680 | 2.690 | 654,183 | -0.06(-2.18%) |
Mar 07, 2017 | 2.790 | 2.810 | 2.740 | 2.750 | 665,750 | -0.05(-1.79%) |
Mar 06, 2017 | 2.840 | 2.850 | 2.790 | 2.800 | 454,041 | -0.05(-1.58%) |
Mar 03, 2017 | 2.800 | 2.850 | 2.790 | 2.845 | 463,875 | +0.06(+1.97%) |
Mar 02, 2017 | 2.830 | 2.830 | 2.760 | 2.790 | 476,433 | -0.02(-0.71%) |
Mar 01, 2017 | 2.790 | 2.820 | 2.790 | 2.810 | 432,428 | +0.02(+0.72%) |
Feb 28, 2017 | 2.770 | 2.800 | 2.770 | 2.790 | 261,252 | +0.02(+0.72%) |
Feb 27, 2017 | 2.750 | 2.785 | 2.750 | 2.770 | 244,323 | +0.00(+0.00%) |
Feb 24, 2017 | 2.770 | 2.780 | 2.760 | 2.770 | 313,803 | +0.00(+0.00%) |
Feb 23, 2017 | 2.770 | 2.780 | 2.757 | 2.770 | 358,899 | +0.01(+0.36%) |
Feb 22, 2017 | 2.740 | 2.760 | 2.730 | 2.760 | 217,229 | +0.03(+1.10%) |
Feb 21, 2017 | 2.760 | 2.760 | 2.730 | 2.730 | 403,799 | -0.03(-1.09%) |
Feb 17, 2017 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.760 | 2.770 | 2.743 | 2.760 | 348,853 | +0.02(+0.73%) |
Feb 15, 2017 | 2.770 | 2.775 | 2.740 | 2.740 | 288,472 | -0.02(-0.72%) |
Feb 14, 2017 | 2.760 | 2.770 | 2.740 | 2.760 | 715,227 | -0.01(-0.18%) |
Feb 13, 2017 | 2.760 | 2.770 | 2.750 | 2.765 | 404,066 | +0.02(+0.55%) |
Feb 10, 2017 | 2.730 | 2.750 | 2.720 | 2.750 | 238,813 | +0.03(+1.10%) |
Feb 09, 2017 | 2.730 | 2.740 | 2.720 | 2.720 | 263,951 | +0.00(+0.00%) |
Feb 08, 2017 | 2.720 | 2.730 | 2.710 | 2.720 | 314,142 | +0.01(+0.37%) |
Feb 07, 2017 | 2.730 | 2.730 | 2.700 | 2.710 | 424,118 | -0.01(-0.37%) |
Feb 06, 2017 | 2.740 | 2.740 | 2.700 | 2.720 | 521,613 | +0.00(+0.00%) |
Feb 03, 2017 | 2.720 | 2.730 | 2.710 | 2.720 | 438,086 | +0.02(+0.74%) |
Feb 02, 2017 | 2.720 | 2.730 | 2.700 | 2.700 | 459,436 | -0.03(-1.10%) |