Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.720 | 2.750 | 2.660 | 2.730 | 6,004,299 | +0.02(+0.74%) |
Apr 27, 2017 | 2.750 | 2.750 | 2.640 | 2.710 | 6,516,537 | -0.03(-1.09%) |
Apr 26, 2017 | 2.690 | 2.770 | 2.690 | 2.740 | 2,363,243 | +0.00(+0.00%) |
Apr 25, 2017 | 2.770 | 2.780 | 2.680 | 2.740 | 3,545,123 | -0.01(-0.36%) |
Apr 24, 2017 | 2.680 | 2.780 | 2.665 | 2.750 | 3,260,035 | +0.08(+3.00%) |
Apr 21, 2017 | 2.700 | 2.710 | 2.650 | 2.670 | 4,999,234 | -0.03(-1.11%) |
Apr 20, 2017 | 2.720 | 2.750 | 2.680 | 2.700 | 4,416,467 | -0.03(-1.10%) |
Apr 19, 2017 | 2.800 | 2.810 | 2.720 | 2.730 | 3,389,694 | -0.04(-1.44%) |
Apr 18, 2017 | 2.870 | 2.870 | 2.770 | 2.770 | 7,429,854 | -0.10(-3.48%) |
Apr 17, 2017 | 2.910 | 2.930 | 2.850 | 2.870 | 2,692,869 | -0.03(-1.03%) |
Apr 13, 2017 | 2.960 | 2.970 | 2.890 | 2.900 | 6,911,156 | -0.05(-1.69%) |
Apr 12, 2017 | 3.030 | 3.040 | 2.950 | 2.950 | 4,661,368 | -0.10(-3.28%) |
Apr 11, 2017 | 3.080 | 3.080 | 3.020 | 3.050 | 1,903,691 | +0.00(+0.00%) |
Apr 10, 2017 | 3.050 | 3.090 | 3.020 | 3.050 | 1,753,336 | +0.01(+0.33%) |
Apr 07, 2017 | 3.090 | 3.110 | 3.030 | 3.040 | 4,453,623 | -0.06(-1.94%) |
Apr 06, 2017 | 3.090 | 3.120 | 3.060 | 3.100 | 1,898,379 | +0.02(+0.65%) |
Apr 05, 2017 | 3.140 | 3.140 | 3.080 | 3.080 | 10,421,086 | -0.03(-0.96%) |
Apr 04, 2017 | 3.090 | 3.110 | 3.060 | 3.110 | 2,293,280 | +0.01(+0.32%) |
Apr 03, 2017 | 3.060 | 3.110 | 3.060 | 3.100 | 3,416,297 | +0.03(+0.98%) |
Mar 31, 2017 | 3.060 | 3.085 | 3.030 | 3.070 | 2,818,716 | +0.01(+0.33%) |
Mar 30, 2017 | 3.160 | 3.180 | 3.055 | 3.060 | 2,708,119 | -0.10(-3.16%) |
Mar 29, 2017 | 3.130 | 3.190 | 3.050 | 3.160 | 3,481,363 | +0.04(+1.28%) |
Mar 28, 2017 | 3.150 | 3.220 | 3.090 | 3.120 | 4,998,279 | +0.06(+1.96%) |
Mar 27, 2017 | 2.980 | 3.060 | 2.970 | 3.060 | 4,546,314 | +0.03(+0.99%) |
Mar 24, 2017 | 3.080 | 3.120 | 3.030 | 3.030 | 2,168,962 | -0.05(-1.62%) |
Mar 23, 2017 | 3.070 | 3.110 | 3.050 | 3.080 | 1,465,428 | -0.01(-0.32%) |
Mar 22, 2017 | 3.080 | 3.130 | 3.050 | 3.090 | 1,148,680 | -0.01(-0.32%) |
Mar 21, 2017 | 3.200 | 3.265 | 3.090 | 3.100 | 2,309,143 | -0.10(-3.13%) |
Mar 20, 2017 | 3.250 | 3.280 | 3.190 | 3.200 | 3,255,478 | -0.02(-0.62%) |
Mar 17, 2017 | 3.290 | 3.305 | 3.210 | 3.220 | 2,006,365 | -0.07(-2.13%) |
Mar 16, 2017 | 3.280 | 3.305 | 3.230 | 3.290 | 3,608,900 | +0.05(+1.54%) |
Mar 15, 2017 | 3.100 | 3.240 | 3.100 | 3.240 | 2,664,033 | +0.19(+6.23%) |
Mar 14, 2017 | 3.170 | 3.170 | 3.050 | 3.050 | 3,153,624 | -0.12(-3.79%) |
Mar 13, 2017 | 3.140 | 3.230 | 3.140 | 3.170 | 2,879,569 | +0.04(+1.28%) |
Mar 10, 2017 | 3.100 | 3.160 | 3.100 | 3.130 | 3,291,823 | +0.04(+1.29%) |
Mar 09, 2017 | 3.120 | 3.160 | 3.070 | 3.090 | 3,569,927 | -0.06(-1.90%) |
Mar 08, 2017 | 3.220 | 3.240 | 3.150 | 3.150 | 3,195,089 | -0.07(-2.17%) |
Mar 07, 2017 | 3.200 | 3.230 | 3.150 | 3.220 | 2,231,557 | +0.00(+0.00%) |
Mar 06, 2017 | 3.280 | 3.290 | 3.200 | 3.220 | 2,751,751 | -0.10(-3.01%) |
Mar 03, 2017 | 3.330 | 3.370 | 3.270 | 3.320 | 2,942,037 | +0.00(+0.00%) |
Mar 02, 2017 | 3.320 | 3.350 | 3.280 | 3.320 | 4,695,857 | -0.03(-0.90%) |
Mar 01, 2017 | 3.210 | 3.370 | 3.200 | 3.350 | 5,664,597 | +0.18(+5.68%) |
Feb 28, 2017 | 3.200 | 3.235 | 3.110 | 3.170 | 7,283,465 | -0.04(-1.25%) |
Feb 27, 2017 | 3.390 | 3.400 | 3.145 | 3.210 | 6,243,618 | -0.20(-5.87%) |
Feb 24, 2017 | 3.380 | 3.430 | 3.310 | 3.410 | 3,285,743 | +0.00(+0.00%) |
Feb 23, 2017 | 3.590 | 3.600 | 3.400 | 3.410 | 3,421,990 | -0.18(-5.01%) |
Feb 22, 2017 | 3.570 | 3.590 | 3.520 | 3.590 | 3,708,967 | -0.02(-0.55%) |
Feb 21, 2017 | 3.480 | 3.620 | 3.460 | 3.610 | 3,504,607 | +0.14(+4.03%) |
Feb 17, 2017 | 3.470 | 3.470 | 3.470 | 0 | -0.08(-2.25%) | |
Feb 16, 2017 | 3.620 | 3.620 | 3.550 | 3.550 | 3,261,420 | -0.07(-1.93%) |
Feb 15, 2017 | 3.610 | 3.647 | 3.550 | 3.620 | 3,279,828 | +0.03(+0.84%) |
Feb 14, 2017 | 3.620 | 3.640 | 3.500 | 3.590 | 2,145,898 | -0.02(-0.55%) |
Feb 13, 2017 | 3.590 | 3.610 | 3.555 | 3.610 | 2,424,293 | +0.05(+1.40%) |
Feb 10, 2017 | 3.560 | 3.640 | 3.550 | 3.560 | 3,959,742 | +0.03(+0.85%) |
Feb 09, 2017 | 3.580 | 3.610 | 3.520 | 3.530 | 1,168,761 | -0.05(-1.40%) |
Feb 08, 2017 | 3.580 | 3.600 | 3.530 | 3.580 | 1,935,391 | +0.02(+0.56%) |
Feb 07, 2017 | 3.570 | 3.620 | 3.540 | 3.560 | 2,262,816 | +0.00(+0.00%) |
Feb 06, 2017 | 3.550 | 3.570 | 3.510 | 3.560 | 1,612,353 | +0.00(+0.00%) |
Feb 03, 2017 | 3.700 | 3.700 | 3.560 | 3.560 | 2,562,194 | -0.14(-3.78%) |
Feb 02, 2017 | 3.800 | 3.800 | 3.675 | 3.700 | 3,234,610 | +0.01(+0.27%) |