Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.120 | 3.230 | 3.050 | 3.080 | 10,914,509 | +0.05(+1.65%) |
Feb 27, 2017 | 3.340 | 3.420 | 3.030 | 3.030 | 11,991,506 | -0.33(-9.82%) |
Feb 24, 2017 | 3.520 | 3.550 | 3.350 | 3.360 | 8,301,723 | -0.11(-3.17%) |
Feb 23, 2017 | 3.400 | 3.470 | 3.345 | 3.470 | 7,529,303 | +0.12(+3.58%) |
Feb 22, 2017 | 3.250 | 3.360 | 3.220 | 3.350 | 6,402,678 | +0.05(+1.52%) |
Feb 21, 2017 | 3.170 | 3.300 | 3.110 | 3.300 | 6,816,399 | +0.08(+2.48%) |
Feb 17, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.16(-4.73%) | |
Feb 16, 2017 | 3.390 | 3.450 | 3.370 | 3.380 | 7,996,611 | +0.00(+0.00%) |
Feb 15, 2017 | 3.310 | 3.420 | 3.310 | 3.380 | 4,756,213 | -0.01(-0.29%) |
Feb 14, 2017 | 3.400 | 3.430 | 3.300 | 3.390 | 5,599,825 | +0.04(+1.19%) |
Feb 13, 2017 | 3.380 | 3.390 | 3.300 | 3.350 | 4,743,532 | -0.06(-1.76%) |
Feb 10, 2017 | 3.230 | 3.420 | 3.210 | 3.410 | 6,314,950 | +0.10(+3.02%) |
Feb 09, 2017 | 3.430 | 3.460 | 3.300 | 3.310 | 6,278,107 | -0.12(-3.50%) |
Feb 08, 2017 | 3.450 | 3.480 | 3.340 | 3.430 | 5,697,817 | +0.07(+2.08%) |
Feb 07, 2017 | 3.280 | 3.480 | 3.260 | 3.360 | 8,768,114 | +0.00(+0.00%) |
Feb 06, 2017 | 3.220 | 3.360 | 3.100 | 3.360 | 7,831,511 | +0.25(+8.04%) |
Feb 03, 2017 | 3.080 | 3.140 | 3.050 | 3.110 | 2,847,456 | +0.03(+0.97%) |
Feb 02, 2017 | 3.150 | 3.200 | 3.035 | 3.080 | 6,193,831 | -0.09(-2.84%) |
Feb 01, 2017 | 3.020 | 3.220 | 2.973 | 3.170 | 5,588,107 | +0.11(+3.59%) |
Jan 31, 2017 | 3.070 | 3.100 | 3.000 | 3.060 | 4,528,286 | +0.09(+3.03%) |
Jan 30, 2017 | 2.990 | 3.090 | 2.940 | 2.970 | 4,407,519 | +0.03(+1.02%) |
Jan 27, 2017 | 2.950 | 2.980 | 2.900 | 2.940 | 2,787,832 | +0.00(+0.00%) |
Jan 26, 2017 | 2.860 | 3.030 | 2.840 | 2.940 | 5,186,779 | +0.01(+0.34%) |
Jan 25, 2017 | 2.860 | 2.950 | 2.840 | 2.930 | 3,821,733 | -0.01(-0.34%) |
Jan 24, 2017 | 2.940 | 3.050 | 2.900 | 2.940 | 4,599,788 | +0.00(+0.00%) |
Jan 23, 2017 | 2.890 | 2.950 | 2.830 | 2.940 | 4,034,151 | +0.11(+3.89%) |
Jan 20, 2017 | 2.750 | 2.880 | 2.730 | 2.830 | 4,829,381 | +0.08(+2.91%) |
Jan 19, 2017 | 2.730 | 2.785 | 2.660 | 2.750 | 4,944,353 | -0.04(-1.43%) |
Jan 18, 2017 | 2.890 | 2.890 | 2.720 | 2.790 | 5,143,320 | -0.08(-2.79%) |
Jan 17, 2017 | 2.860 | 2.930 | 2.850 | 2.870 | 4,198,805 | +0.09(+3.24%) |
Jan 13, 2017 | 2.780 | 2.780 | 2.780 | 0 | +0.04(+1.46%) | |
Jan 12, 2017 | 2.830 | 2.870 | 2.700 | 2.740 | 3,994,113 | -0.02(-0.72%) |
Jan 11, 2017 | 2.740 | 2.830 | 2.650 | 2.760 | 5,977,837 | +0.01(+0.36%) |
Jan 10, 2017 | 2.710 | 2.810 | 2.710 | 2.750 | 3,880,953 | +0.05(+1.85%) |
Jan 09, 2017 | 2.780 | 2.810 | 2.680 | 2.700 | 4,872,093 | -0.01(-0.37%) |
Jan 06, 2017 | 2.720 | 2.810 | 2.610 | 2.710 | 5,338,144 | -0.07(-2.52%) |
Jan 05, 2017 | 2.600 | 2.810 | 2.590 | 2.780 | 7,037,314 | +0.24(+9.45%) |
Jan 04, 2017 | 2.580 | 2.590 | 2.490 | 2.540 | 4,511,056 | +0.01(+0.40%) |
Jan 03, 2017 | 2.450 | 2.530 | 2.385 | 2.530 | 4,117,611 | +0.16(+6.75%) |
Dec 30, 2016 | 2.370 | 2.370 | 2.370 | 0 | -0.15(-5.95%) | |
Dec 29, 2016 | 2.300 | 2.530 | 2.300 | 2.520 | 4,943,920 | +0.26(+11.50%) |
Dec 28, 2016 | 2.200 | 2.260 | 2.150 | 2.260 | 3,270,581 | +0.00(+0.00%) |
Dec 27, 2016 | 2.180 | 2.260 | 2.150 | 2.260 | 1,996,829 | +0.14(+6.60%) |
Dec 23, 2016 | 2.120 | 2.120 | 2.120 | 0 | -0.02(-0.93%) | |
Dec 22, 2016 | 2.110 | 2.160 | 2.090 | 2.140 | 1,525,977 | +0.02(+0.94%) |
Dec 21, 2016 | 2.190 | 2.190 | 2.110 | 2.120 | 1,428,229 | -0.04(-1.85%) |
Dec 20, 2016 | 2.130 | 2.190 | 2.080 | 2.160 | 2,749,981 | -0.01(-0.46%) |
Dec 19, 2016 | 2.210 | 2.240 | 2.120 | 2.170 | 3,521,376 | -0.02(-0.91%) |
Dec 16, 2016 | 2.100 | 2.190 | 2.060 | 2.190 | 12,468,559 | +0.14(+6.83%) |
Dec 15, 2016 | 2.190 | 2.190 | 2.020 | 2.050 | 7,851,606 | -0.20(-8.89%) |
Dec 14, 2016 | 2.420 | 2.480 | 2.240 | 2.250 | 6,422,089 | -0.15(-6.25%) |
Dec 13, 2016 | 2.380 | 2.420 | 2.330 | 2.400 | 3,774,874 | +0.03(+1.27%) |
Dec 12, 2016 | 2.380 | 2.460 | 2.360 | 2.370 | 4,283,287 | -0.03(-1.25%) |
Dec 09, 2016 | 2.530 | 2.540 | 2.400 | 2.400 | 5,217,681 | -0.15(-5.88%) |
Dec 08, 2016 | 2.540 | 2.573 | 2.500 | 2.550 | 3,366,565 | +0.01(+0.39%) |
Dec 07, 2016 | 2.580 | 2.640 | 2.530 | 2.540 | 4,549,994 | +0.04(+1.60%) |
Dec 06, 2016 | 2.440 | 2.522 | 2.440 | 2.500 | 5,273,327 | +0.04(+1.63%) |
Dec 05, 2016 | 2.470 | 2.495 | 2.370 | 2.460 | 4,694,625 | -0.01(-0.40%) |
Dec 02, 2016 | 2.460 | 2.520 | 2.450 | 2.470 | 3,550,746 | +0.05(+2.07%) |