Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.813 | 2.912 | 2.800 | 2.883 | 15,044,897 | +0.06(+2.05%) |
Apr 27, 2017 | 2.858 | 2.858 | 2.767 | 2.825 | 18,428,880 | -0.08(-2.84%) |
Apr 26, 2017 | 2.908 | 2.924 | 2.772 | 2.908 | 25,932,456 | +0.01(+0.28%) |
Apr 25, 2017 | 3.048 | 3.073 | 2.883 | 2.900 | 21,857,946 | -0.21(-6.65%) |
Apr 24, 2017 | 3.114 | 3.176 | 3.090 | 3.106 | 14,683,813 | -0.08(-2.59%) |
Apr 21, 2017 | 3.123 | 3.197 | 3.090 | 3.189 | 20,161,318 | +0.07(+2.12%) |
Apr 20, 2017 | 3.073 | 3.123 | 3.048 | 3.123 | 11,673,218 | +0.05(+1.61%) |
Apr 19, 2017 | 3.123 | 3.131 | 3.007 | 3.073 | 22,921,458 | -0.11(-3.38%) |
Apr 18, 2017 | 3.156 | 3.189 | 3.122 | 3.180 | 11,072,070 | +0.00(+0.00%) |
Apr 17, 2017 | 3.131 | 3.222 | 3.114 | 3.180 | 10,608,579 | +0.04(+1.32%) |
Apr 13, 2017 | 3.197 | 3.214 | 3.119 | 3.139 | 12,907,712 | -0.04(-1.30%) |
Apr 12, 2017 | 3.057 | 3.180 | 3.048 | 3.180 | 17,457,944 | +0.11(+3.49%) |
Apr 11, 2017 | 3.015 | 3.098 | 2.974 | 3.073 | 14,431,569 | +0.11(+3.62%) |
Apr 10, 2017 | 2.924 | 2.982 | 2.891 | 2.966 | 8,363,871 | +0.01(+0.28%) |
Apr 07, 2017 | 3.011 | 3.073 | 2.900 | 2.957 | 22,810,872 | +0.01(+0.28%) |
Apr 06, 2017 | 2.974 | 2.974 | 2.916 | 2.949 | 7,129,726 | -0.02(-0.83%) |
Apr 05, 2017 | 2.891 | 2.990 | 2.875 | 2.974 | 14,669,808 | +0.02(+0.56%) |
Apr 04, 2017 | 2.957 | 2.974 | 2.900 | 2.957 | 9,013,010 | +0.02(+0.56%) |
Apr 03, 2017 | 2.891 | 2.966 | 2.875 | 2.941 | 15,393,837 | +0.04(+1.42%) |
Mar 31, 2017 | 2.867 | 2.933 | 2.842 | 2.900 | 11,362,670 | +0.02(+0.86%) |
Mar 30, 2017 | 2.842 | 2.916 | 2.842 | 2.875 | 8,824,480 | +0.01(+0.29%) |
Mar 29, 2017 | 2.800 | 2.891 | 2.776 | 2.867 | 10,195,202 | +0.06(+2.06%) |
Mar 28, 2017 | 2.908 | 2.924 | 2.772 | 2.809 | 15,949,607 | -0.07(-2.30%) |
Mar 27, 2017 | 2.900 | 2.908 | 2.842 | 2.875 | 10,597,802 | +0.07(+2.65%) |
Mar 24, 2017 | 2.834 | 2.858 | 2.792 | 2.800 | 8,722,534 | -0.03(-1.17%) |
Mar 23, 2017 | 2.883 | 2.908 | 2.784 | 2.834 | 14,670,597 | -0.05(-1.72%) |
Mar 22, 2017 | 2.900 | 2.904 | 2.825 | 2.883 | 9,016,236 | +0.01(+0.29%) |
Mar 21, 2017 | 2.875 | 2.933 | 2.842 | 2.875 | 13,592,221 | +0.01(+0.29%) |
Mar 20, 2017 | 2.850 | 2.875 | 2.784 | 2.867 | 9,814,865 | +0.06(+2.06%) |
Mar 17, 2017 | 2.858 | 2.883 | 2.767 | 2.809 | 16,122,359 | -0.03(-1.16%) |
Mar 16, 2017 | 2.933 | 2.956 | 2.800 | 2.842 | 13,521,817 | -0.02(-0.86%) |
Mar 15, 2017 | 2.668 | 2.883 | 2.602 | 2.867 | 23,195,786 | +0.23(+8.78%) |
Mar 14, 2017 | 2.668 | 2.718 | 2.610 | 2.635 | 14,870,235 | -0.05(-1.85%) |
Mar 13, 2017 | 2.734 | 2.734 | 2.639 | 2.685 | 12,560,389 | -0.02(-0.91%) |
Mar 10, 2017 | 2.652 | 2.734 | 2.635 | 2.710 | 12,621,702 | +0.08(+3.14%) |
Mar 09, 2017 | 2.685 | 2.710 | 2.619 | 2.627 | 9,450,277 | -0.06(-2.15%) |
Mar 08, 2017 | 2.652 | 2.734 | 2.644 | 2.685 | 9,652,764 | -0.01(-0.31%) |
Mar 07, 2017 | 2.701 | 2.743 | 2.644 | 2.693 | 10,998,503 | -0.04(-1.51%) |
Mar 06, 2017 | 2.776 | 2.796 | 2.668 | 2.734 | 11,602,578 | -0.05(-1.78%) |
Mar 03, 2017 | 2.718 | 2.813 | 2.701 | 2.784 | 19,254,186 | +0.03(+1.20%) |
Mar 02, 2017 | 2.817 | 2.858 | 2.734 | 2.751 | 18,957,154 | -0.13(-4.58%) |
Mar 01, 2017 | 2.825 | 2.941 | 2.792 | 2.883 | 18,024,152 | -0.04(-1.41%) |
Feb 28, 2017 | 3.015 | 3.032 | 2.883 | 2.924 | 15,493,556 | -0.04(-1.39%) |
Feb 27, 2017 | 3.147 | 3.255 | 2.941 | 2.966 | 17,855,374 | -0.18(-5.77%) |
Feb 24, 2017 | 3.131 | 3.230 | 3.090 | 3.147 | 13,440,365 | +0.08(+2.70%) |
Feb 23, 2017 | 3.197 | 3.205 | 3.065 | 3.065 | 13,216,040 | -0.04(-1.33%) |
Feb 22, 2017 | 3.147 | 3.164 | 2.999 | 3.106 | 17,311,726 | -0.06(-1.83%) |
Feb 21, 2017 | 3.106 | 3.197 | 3.102 | 3.164 | 13,119,969 | -0.04(-1.29%) |
Feb 17, 2017 | 3.205 | 3.205 | 3.205 | 0 | -0.04(-1.27%) | |
Feb 16, 2017 | 3.222 | 3.284 | 3.180 | 3.247 | 14,910,770 | -0.02(-0.51%) |
Feb 15, 2017 | 3.230 | 3.288 | 3.197 | 3.263 | 11,169,757 | +0.02(+0.51%) |
Feb 14, 2017 | 3.354 | 3.354 | 3.230 | 3.247 | 13,306,958 | -0.04(-1.26%) |
Feb 13, 2017 | 3.346 | 3.346 | 3.263 | 3.288 | 14,164,696 | -0.09(-2.69%) |
Feb 10, 2017 | 3.329 | 3.412 | 3.304 | 3.379 | 13,615,811 | -0.01(-0.24%) |
Feb 09, 2017 | 3.461 | 3.494 | 3.337 | 3.387 | 14,684,451 | -0.07(-2.15%) |
Feb 08, 2017 | 3.395 | 3.470 | 3.383 | 3.461 | 16,649,712 | +0.12(+3.46%) |
Feb 07, 2017 | 3.354 | 3.486 | 3.329 | 3.346 | 19,283,084 | -0.05(-1.46%) |
Feb 06, 2017 | 3.271 | 3.404 | 3.238 | 3.395 | 11,888,381 | +0.16(+4.85%) |
Feb 03, 2017 | 3.238 | 3.271 | 3.205 | 3.238 | 10,143,438 | +0.00(+0.00%) |
Feb 02, 2017 | 3.304 | 3.313 | 3.222 | 3.238 | 13,125,694 | +0.03(+1.03%) |