Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.970 | 3.040 | 2.860 | 2.990 | 561,723 | +0.01(+0.34%) |
Apr 27, 2017 | 3.000 | 3.020 | 2.930 | 2.980 | 400,062 | +0.00(+0.00%) |
Apr 26, 2017 | 3.050 | 3.058 | 2.930 | 2.980 | 669,448 | -0.07(-2.30%) |
Apr 25, 2017 | 2.960 | 3.060 | 2.930 | 3.050 | 719,377 | +0.10(+3.39%) |
Apr 24, 2017 | 2.900 | 2.950 | 2.830 | 2.950 | 1,046,066 | +0.08(+2.79%) |
Apr 21, 2017 | 3.030 | 3.040 | 2.845 | 2.870 | 1,999,657 | -0.16(-5.28%) |
Apr 20, 2017 | 3.050 | 3.141 | 3.000 | 3.030 | 729,870 | -0.02(-0.66%) |
Apr 19, 2017 | 3.290 | 3.290 | 3.040 | 3.050 | 798,403 | -0.24(-7.29%) |
Apr 18, 2017 | 3.230 | 3.350 | 3.065 | 3.290 | 1,316,652 | +0.12(+3.79%) |
Apr 17, 2017 | 3.170 | 3.205 | 3.150 | 3.170 | 506,422 | +0.01(+0.32%) |
Apr 13, 2017 | 3.080 | 3.180 | 3.060 | 3.160 | 501,169 | +0.05(+1.61%) |
Apr 12, 2017 | 3.150 | 3.195 | 3.100 | 3.110 | 478,698 | -0.04(-1.27%) |
Apr 11, 2017 | 3.160 | 3.180 | 3.110 | 3.150 | 569,919 | -0.01(-0.32%) |
Apr 10, 2017 | 3.150 | 3.370 | 3.120 | 3.160 | 1,077,049 | +0.07(+2.27%) |
Apr 07, 2017 | 3.030 | 3.110 | 2.950 | 3.090 | 1,083,527 | +0.05(+1.64%) |
Apr 06, 2017 | 3.110 | 3.130 | 2.950 | 3.040 | 891,598 | -0.06(-1.94%) |
Apr 05, 2017 | 3.160 | 3.205 | 3.070 | 3.100 | 1,990,333 | -0.05(-1.59%) |
Apr 04, 2017 | 3.240 | 3.290 | 3.060 | 3.150 | 1,556,918 | -0.10(-3.08%) |
Apr 03, 2017 | 3.320 | 3.390 | 3.170 | 3.250 | 1,404,570 | -0.06(-1.81%) |
Mar 31, 2017 | 3.260 | 3.340 | 3.200 | 3.310 | 1,419,386 | +0.07(+2.16%) |
Mar 30, 2017 | 3.350 | 3.370 | 3.180 | 3.240 | 1,034,101 | -0.09(-2.70%) |
Mar 29, 2017 | 3.360 | 3.480 | 3.311 | 3.330 | 1,170,144 | -0.05(-1.48%) |
Mar 28, 2017 | 3.440 | 3.460 | 3.250 | 3.380 | 1,780,390 | -0.05(-1.46%) |
Mar 27, 2017 | 3.100 | 3.450 | 3.066 | 3.430 | 2,501,394 | +0.30(+9.58%) |
Mar 24, 2017 | 3.070 | 3.245 | 3.040 | 3.130 | 1,997,287 | +0.08(+2.62%) |
Mar 23, 2017 | 2.780 | 3.070 | 2.760 | 3.050 | 1,847,286 | +0.28(+10.11%) |
Mar 22, 2017 | 2.710 | 2.810 | 2.690 | 2.770 | 871,520 | +0.05(+1.84%) |
Mar 21, 2017 | 2.970 | 2.970 | 2.720 | 2.720 | 1,577,012 | -0.24(-8.11%) |
Mar 20, 2017 | 2.820 | 2.995 | 2.780 | 2.960 | 1,185,560 | +0.14(+4.96%) |
Mar 17, 2017 | 2.820 | 2.840 | 2.730 | 2.820 | 1,095,489 | -0.06(-2.08%) |
Mar 16, 2017 | 2.890 | 2.995 | 2.840 | 2.880 | 1,132,933 | -0.02(-0.69%) |
Mar 15, 2017 | 2.770 | 2.920 | 2.730 | 2.900 | 1,438,085 | +0.13(+4.69%) |
Mar 14, 2017 | 2.870 | 2.870 | 2.730 | 2.770 | 724,046 | -0.11(-3.82%) |
Mar 13, 2017 | 2.670 | 2.920 | 2.670 | 2.880 | 1,419,051 | +0.20(+7.46%) |
Mar 10, 2017 | 2.770 | 2.770 | 2.585 | 2.680 | 1,053,299 | -0.03(-1.11%) |
Mar 09, 2017 | 2.710 | 2.810 | 2.660 | 2.710 | 1,496,005 | -0.02(-0.73%) |
Mar 08, 2017 | 2.630 | 2.980 | 2.630 | 2.730 | 2,195,195 | +0.12(+4.60%) |
Mar 07, 2017 | 2.650 | 2.650 | 2.560 | 2.610 | 967,549 | -0.05(-1.88%) |
Mar 06, 2017 | 2.850 | 2.850 | 2.650 | 2.660 | 1,023,009 | -0.20(-6.99%) |
Mar 03, 2017 | 2.810 | 2.870 | 2.720 | 2.860 | 3,240,122 | +0.06(+2.14%) |
Mar 02, 2017 | 2.830 | 2.890 | 2.690 | 2.800 | 2,102,115 | -0.05(-1.75%) |
Mar 01, 2017 | 2.510 | 2.850 | 2.430 | 2.850 | 3,520,312 | +0.40(+16.33%) |
Feb 28, 2017 | 2.540 | 2.540 | 2.370 | 2.450 | 3,594,894 | -0.07(-2.78%) |
Feb 27, 2017 | 2.300 | 2.530 | 2.290 | 2.520 | 1,933,920 | +0.22(+9.57%) |
Feb 24, 2017 | 2.320 | 2.385 | 2.260 | 2.300 | 913,402 | -0.02(-0.86%) |
Feb 23, 2017 | 2.350 | 2.370 | 2.320 | 2.320 | 469,931 | -0.03(-1.28%) |
Feb 22, 2017 | 2.350 | 2.400 | 2.320 | 2.350 | 617,237 | -0.01(-0.42%) |
Feb 21, 2017 | 2.400 | 2.440 | 2.310 | 2.360 | 898,341 | -0.03(-1.26%) |
Feb 17, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.440 | 2.470 | 2.360 | 2.390 | 766,518 | -0.06(-2.45%) |
Feb 15, 2017 | 2.350 | 2.480 | 2.330 | 2.450 | 1,494,543 | +0.08(+3.38%) |
Feb 14, 2017 | 2.420 | 2.425 | 2.310 | 2.370 | 922,894 | -0.02(-0.84%) |
Feb 13, 2017 | 2.530 | 2.530 | 2.330 | 2.390 | 686,046 | -0.12(-4.78%) |
Feb 10, 2017 | 2.490 | 2.600 | 2.470 | 2.510 | 1,574,731 | +0.01(+0.40%) |
Feb 09, 2017 | 2.480 | 2.515 | 2.450 | 2.500 | 510,223 | +0.04(+1.63%) |
Feb 08, 2017 | 2.410 | 2.460 | 2.300 | 2.460 | 1,019,120 | +0.06(+2.50%) |
Feb 07, 2017 | 2.460 | 2.520 | 2.400 | 2.400 | 992,415 | -0.05(-2.04%) |
Feb 06, 2017 | 2.350 | 2.500 | 2.313 | 2.450 | 1,564,831 | +0.12(+5.15%) |
Feb 03, 2017 | 2.150 | 2.340 | 2.120 | 2.330 | 1,119,572 | +0.21(+9.91%) |
Feb 02, 2017 | 2.140 | 2.140 | 2.064 | 2.120 | 516,058 | +0.01(+0.47%) |