Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.890 | 2.890 | 2.650 | 2.730 | 219,939 | -0.11(-3.87%) |
Apr 27, 2017 | 2.880 | 2.890 | 2.750 | 2.840 | 205,467 | -0.04(-1.39%) |
Apr 26, 2017 | 2.900 | 2.980 | 2.840 | 2.880 | 242,464 | -0.02(-0.69%) |
Apr 25, 2017 | 2.940 | 3.000 | 2.890 | 2.900 | 129,822 | -0.03(-1.02%) |
Apr 24, 2017 | 2.970 | 3.200 | 2.880 | 2.930 | 1,036,938 | +0.00(+0.00%) |
Apr 21, 2017 | 2.860 | 3.000 | 2.850 | 2.930 | 397,837 | +0.06(+2.09%) |
Apr 20, 2017 | 2.890 | 2.900 | 2.840 | 2.870 | 41,237 | +0.01(+0.35%) |
Apr 19, 2017 | 2.950 | 2.980 | 2.805 | 2.860 | 131,227 | -0.11(-3.70%) |
Apr 18, 2017 | 2.970 | 2.985 | 2.920 | 2.970 | 124,732 | +0.02(+0.68%) |
Apr 17, 2017 | 2.950 | 2.980 | 2.800 | 2.950 | 96,624 | +0.00(+0.00%) |
Apr 13, 2017 | 3.000 | 3.000 | 2.885 | 2.950 | 124,700 | -0.05(-1.67%) |
Apr 12, 2017 | 2.900 | 3.000 | 2.850 | 3.000 | 158,692 | +0.15(+5.26%) |
Apr 11, 2017 | 2.870 | 2.950 | 2.800 | 2.850 | 314,907 | -0.01(-0.35%) |
Apr 10, 2017 | 2.860 | 2.910 | 2.760 | 2.860 | 253,307 | +0.00(+0.00%) |
Apr 07, 2017 | 2.890 | 2.890 | 2.850 | 2.860 | 140,847 | -0.04(-1.38%) |
Apr 06, 2017 | 2.770 | 2.900 | 2.770 | 2.900 | 231,377 | +0.15(+5.45%) |
Apr 05, 2017 | 2.890 | 2.910 | 2.720 | 2.750 | 381,761 | -0.09(-3.17%) |
Apr 04, 2017 | 2.940 | 2.950 | 2.620 | 2.840 | 402,603 | -0.08(-2.74%) |
Apr 03, 2017 | 2.950 | 2.990 | 2.690 | 2.920 | 607,870 | +0.15(+5.42%) |
Mar 31, 2017 | 2.760 | 2.770 | 2.660 | 2.770 | 326,344 | +0.02(+0.73%) |
Mar 30, 2017 | 2.940 | 2.990 | 2.560 | 2.750 | 306,064 | -0.21(-7.09%) |
Mar 29, 2017 | 2.920 | 3.176 | 2.820 | 2.960 | 370,025 | +0.01(+0.34%) |
Mar 28, 2017 | 2.660 | 3.090 | 2.597 | 2.950 | 684,932 | +0.40(+15.69%) |
Mar 27, 2017 | 2.640 | 2.700 | 2.510 | 2.550 | 894,064 | +0.05(+2.00%) |
Mar 24, 2017 | 2.900 | 2.900 | 1.500 | 2.500 | 3,191,740 | -0.31(-11.03%) |
Mar 23, 2017 | 3.360 | 3.360 | 2.610 | 2.810 | 865,909 | -0.44(-13.54%) |
Mar 22, 2017 | 3.190 | 3.390 | 2.970 | 3.250 | 354,791 | +0.05(+1.56%) |
Mar 21, 2017 | 3.390 | 3.390 | 3.150 | 3.200 | 252,028 | -0.04(-1.23%) |
Mar 20, 2017 | 3.170 | 3.320 | 3.170 | 3.240 | 289,611 | +0.00(+0.00%) |
Mar 17, 2017 | 3.250 | 3.300 | 3.100 | 3.240 | 253,861 | +0.04(+1.25%) |
Mar 16, 2017 | 3.370 | 3.400 | 2.870 | 3.200 | 446,571 | -0.11(-3.32%) |
Mar 15, 2017 | 3.430 | 3.464 | 3.070 | 3.310 | 364,583 | -0.18(-5.16%) |
Mar 14, 2017 | 3.420 | 3.600 | 3.350 | 3.490 | 458,900 | -0.01(-0.29%) |
Mar 13, 2017 | 3.480 | 3.610 | 3.330 | 3.500 | 201,499 | -0.09(-2.51%) |
Mar 10, 2017 | 3.550 | 3.700 | 3.480 | 3.590 | 319,320 | +0.08(+2.28%) |
Mar 09, 2017 | 3.570 | 3.670 | 3.400 | 3.510 | 241,113 | -0.17(-4.62%) |
Mar 08, 2017 | 3.920 | 3.920 | 3.420 | 3.680 | 280,301 | -0.05(-1.34%) |
Mar 07, 2017 | 3.880 | 3.880 | 3.700 | 3.730 | 182,674 | -0.15(-3.87%) |
Mar 06, 2017 | 3.850 | 3.950 | 3.650 | 3.880 | 277,079 | +0.09(+2.37%) |
Mar 03, 2017 | 3.600 | 3.850 | 3.600 | 3.790 | 173,434 | -0.06(-1.56%) |