Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.850 | 2.850 | 2.800 | 2.800 | 13,052 | +0.00(+0.00%) |
Apr 27, 2017 | 2.800 | 2.846 | 2.750 | 2.800 | 11,606 | +0.05(+1.82%) |
Apr 26, 2017 | 2.750 | 2.801 | 2.750 | 2.750 | 17,934 | +0.00(+0.00%) |
Apr 25, 2017 | 2.700 | 2.800 | 2.700 | 2.750 | 12,616 | +0.05(+1.85%) |
Apr 24, 2017 | 2.750 | 2.750 | 2.700 | 2.700 | 13,465 | +0.00(+0.00%) |
Apr 21, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 11,171 | -0.05(-1.82%) |
Apr 20, 2017 | 2.705 | 2.850 | 2.700 | 2.750 | 11,183 | +0.05(+1.85%) |
Apr 19, 2017 | 2.750 | 2.750 | 2.700 | 2.700 | 7,091 | +0.00(+0.00%) |
Apr 18, 2017 | 2.700 | 2.748 | 2.700 | 2.700 | 7,548 | +0.00(+0.00%) |
Apr 17, 2017 | 2.700 | 2.800 | 2.700 | 2.700 | 21,568 | -0.05(-1.82%) |
Apr 13, 2017 | 2.800 | 2.850 | 2.700 | 2.750 | 11,494 | -0.05(-1.79%) |
Apr 12, 2017 | 2.800 | 2.850 | 2.800 | 2.800 | 8,192 | -0.05(-1.75%) |
Apr 11, 2017 | 2.700 | 2.950 | 2.700 | 2.850 | 41,148 | +0.10(+3.64%) |
Apr 10, 2017 | 2.750 | 2.850 | 2.700 | 2.750 | 25,539 | -0.05(-1.79%) |
Apr 07, 2017 | 2.740 | 2.800 | 2.700 | 2.800 | 12,487 | +0.10(+3.70%) |
Apr 06, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 21,502 | -0.05(-1.82%) |
Apr 05, 2017 | 2.786 | 2.850 | 2.700 | 2.750 | 26,135 | +0.10(+3.77%) |
Apr 04, 2017 | 2.700 | 2.850 | 2.650 | 2.650 | 21,207 | +0.03(+1.15%) |
Apr 03, 2017 | 2.750 | 2.750 | 2.600 | 2.620 | 28,790 | -0.13(-4.73%) |
Mar 31, 2017 | 2.650 | 2.750 | 2.600 | 2.750 | 22,245 | +0.10(+3.77%) |
Mar 30, 2017 | 2.650 | 2.700 | 2.650 | 2.650 | 11,565 | -0.00(-0.13%) |
Mar 29, 2017 | 2.700 | 2.700 | 2.650 | 2.654 | 8,212 | +0.00(+0.13%) |
Mar 28, 2017 | 2.600 | 2.700 | 2.600 | 2.650 | 10,578 | +0.05(+1.92%) |
Mar 27, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 8,872 | +0.00(+0.00%) |
Mar 24, 2017 | 2.600 | 2.650 | 2.600 | 2.600 | 13,611 | +0.00(+0.00%) |
Mar 23, 2017 | 2.650 | 2.750 | 2.600 | 2.600 | 17,465 | -0.05(-1.89%) |
Mar 22, 2017 | 2.700 | 2.724 | 2.650 | 2.650 | 16,142 | -0.08(-3.11%) |
Mar 21, 2017 | 2.750 | 2.850 | 2.700 | 2.735 | 18,113 | -0.02(-0.55%) |
Mar 20, 2017 | 2.760 | 2.800 | 2.650 | 2.750 | 45,961 | -0.05(-1.79%) |
Mar 17, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 21,375 | -0.10(-3.45%) |
Mar 16, 2017 | 2.900 | 2.946 | 2.900 | 2.900 | 14,147 | -0.05(-1.69%) |
Mar 15, 2017 | 3.000 | 3.050 | 2.950 | 2.950 | 26,144 | -0.05(-1.67%) |
Mar 14, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 12,612 | +0.05(+1.69%) |
Mar 13, 2017 | 2.980 | 3.000 | 2.900 | 2.950 | 27,774 | +0.05(+1.72%) |
Mar 10, 2017 | 3.000 | 3.000 | 2.900 | 2.900 | 47,458 | +0.00(+0.00%) |
Mar 09, 2017 | 3.000 | 3.050 | 2.900 | 2.900 | 58,938 | -0.10(-3.33%) |
Mar 08, 2017 | 3.150 | 3.200 | 3.050 | 3.000 | 73,136 | -0.30(-9.09%) |
Mar 07, 2017 | 3.000 | 3.325 | 3.000 | 3.300 | 64,423 | +0.25(+8.20%) |
Mar 06, 2017 | 3.150 | 3.200 | 3.050 | 3.050 | 48,222 | -0.10(-3.17%) |
Mar 03, 2017 | 3.200 | 3.250 | 3.100 | 3.150 | 21,874 | +0.00(+0.00%) |
Mar 02, 2017 | 3.000 | 3.200 | 3.000 | 3.150 | 65,156 | +0.15(+5.00%) |
Mar 01, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 26,092 | -0.05(-1.64%) |
Feb 28, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 14,093 | -0.15(-4.69%) |
Feb 27, 2017 | 3.150 | 3.200 | 3.050 | 3.200 | 8,982 | +0.10(+3.23%) |
Feb 24, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 20,145 | +0.00(+0.00%) |
Feb 23, 2017 | 3.099 | 3.156 | 3.050 | 3.100 | 29,864 | +0.00(+0.00%) |
Feb 22, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 16,118 | -0.05(-1.59%) |
Feb 21, 2017 | 3.250 | 3.300 | 3.150 | 3.150 | 24,693 | -0.10(-3.07%) |
Feb 17, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
Feb 16, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 35,593 | +0.05(+1.59%) |
Feb 15, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 18,984 | -0.05(-1.56%) |
Feb 14, 2017 | 3.100 | 3.200 | 3.050 | 3.200 | 31,757 | +0.10(+3.23%) |
Feb 13, 2017 | 3.200 | 3.200 | 3.100 | 3.100 | 7,820 | -0.10(-3.13%) |
Feb 10, 2017 | 3.150 | 3.200 | 3.100 | 3.200 | 19,142 | +0.05(+1.59%) |
Feb 09, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 9,516 | +0.05(+1.61%) |
Feb 08, 2017 | 3.100 | 3.150 | 3.100 | 3.100 | 22,638 | +0.00(+0.00%) |
Feb 07, 2017 | 3.100 | 3.150 | 3.100 | 3.100 | 12,940 | +0.00(+0.00%) |
Feb 06, 2017 | 3.100 | 3.150 | 3.100 | 3.100 | 20,985 | -0.05(-1.59%) |
Feb 03, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 15,050 | +0.00(+0.00%) |
Feb 02, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 7,728 | +0.05(+1.61%) |