Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.788 | 2.820 | 2.787 | 2.812 | 71,973 | +0.02(+0.85%) |
Apr 27, 2017 | 2.773 | 2.788 | 2.753 | 2.788 | 146,924 | +0.03(+1.14%) |
Apr 26, 2017 | 2.757 | 2.764 | 2.753 | 2.757 | 25,031 | -0.00(-0.14%) |
Apr 25, 2017 | 2.753 | 2.770 | 2.753 | 2.761 | 32,064 | +0.01(+0.29%) |
Apr 24, 2017 | 2.745 | 2.765 | 2.745 | 2.753 | 50,105 | +0.02(+0.57%) |
Apr 21, 2017 | 2.729 | 2.737 | 2.709 | 2.737 | 22,288 | -0.01(-0.43%) |
Apr 20, 2017 | 2.714 | 2.749 | 2.700 | 2.749 | 35,104 | +0.05(+2.04%) |
Apr 19, 2017 | 2.694 | 2.698 | 2.694 | 2.694 | 3,144 | -0.02(-0.72%) |
Apr 18, 2017 | 2.714 | 2.723 | 2.694 | 2.714 | 7,888 | -0.01(-0.29%) |
Apr 17, 2017 | 2.710 | 2.745 | 2.690 | 2.721 | 49,048 | -0.01(-0.29%) |
Apr 13, 2017 | 2.710 | 2.745 | 2.698 | 2.729 | 17,995 | +0.02(+0.72%) |
Apr 12, 2017 | 2.714 | 2.718 | 2.710 | 2.710 | 23,762 | +0.00(+0.15%) |
Apr 11, 2017 | 2.737 | 2.737 | 2.702 | 2.706 | 68,686 | -0.02(-0.58%) |
Apr 10, 2017 | 2.733 | 2.745 | 2.721 | 2.721 | 9,230 | -0.02(-0.86%) |
Apr 07, 2017 | 2.725 | 2.745 | 2.706 | 2.745 | 58,042 | +0.03(+1.16%) |
Apr 06, 2017 | 2.710 | 2.741 | 2.710 | 2.714 | 66,206 | -0.01(-0.43%) |
Apr 05, 2017 | 2.729 | 2.747 | 2.721 | 2.725 | 23,197 | +0.01(+0.43%) |
Apr 04, 2017 | 2.714 | 2.729 | 2.694 | 2.714 | 13,979 | -0.02(-0.72%) |
Apr 03, 2017 | 2.788 | 2.834 | 2.718 | 2.733 | 125,695 | -0.05(-1.70%) |
Mar 31, 2017 | 2.773 | 2.788 | 2.764 | 2.780 | 67,426 | +0.02(+0.85%) |
Mar 30, 2017 | 2.749 | 2.767 | 2.735 | 2.757 | 40,602 | +0.01(+0.43%) |
Mar 29, 2017 | 2.729 | 2.745 | 2.706 | 2.745 | 38,590 | +0.03(+1.02%) |
Mar 28, 2017 | 2.686 | 2.718 | 2.682 | 2.717 | 30,169 | +0.02(+0.58%) |
Mar 27, 2017 | 2.682 | 2.710 | 2.682 | 2.702 | 25,563 | -0.02(-0.87%) |
Mar 24, 2017 | 2.729 | 2.737 | 2.718 | 2.725 | 12,378 | -0.00(-0.14%) |
Mar 23, 2017 | 2.702 | 2.729 | 2.702 | 2.729 | 69,262 | +0.00(+0.14%) |
Mar 22, 2017 | 2.718 | 2.725 | 2.674 | 2.725 | 53,909 | -0.00(-0.14%) |
Mar 21, 2017 | 2.721 | 2.729 | 2.718 | 2.729 | 73,662 | -0.00(-0.14%) |
Mar 20, 2017 | 2.729 | 2.741 | 2.729 | 2.733 | 29,696 | -0.02(-0.57%) |
Mar 17, 2017 | 2.725 | 2.753 | 2.725 | 2.749 | 18,996 | +0.02(+0.57%) |
Mar 16, 2017 | 2.737 | 2.745 | 2.721 | 2.733 | 42,456 | -0.00(-0.14%) |
Mar 15, 2017 | 2.698 | 2.737 | 2.667 | 2.737 | 57,530 | +0.04(+1.46%) |
Mar 14, 2017 | 2.698 | 2.729 | 2.664 | 2.698 | 147,573 | -0.02(-0.87%) |
Mar 13, 2017 | 2.745 | 2.745 | 2.719 | 2.721 | 45,672 | -0.00(-0.14%) |
Mar 10, 2017 | 2.718 | 2.729 | 2.690 | 2.725 | 413,175 | +0.01(+0.29%) |
Mar 09, 2017 | 2.694 | 2.718 | 2.690 | 2.718 | 15,675 | +0.02(+0.87%) |
Mar 08, 2017 | 2.700 | 2.707 | 2.690 | 2.694 | 15,316 | +0.00(+0.15%) |
Mar 07, 2017 | 2.698 | 2.708 | 2.674 | 2.690 | 29,202 | -0.01(-0.44%) |
Mar 06, 2017 | 2.690 | 2.733 | 2.690 | 2.702 | 68,571 | -0.01(-0.29%) |
Mar 03, 2017 | 2.710 | 2.745 | 2.702 | 2.710 | 75,727 | -0.01(-0.43%) |
Mar 02, 2017 | 2.733 | 2.769 | 2.721 | 2.721 | 38,137 | -0.05(-1.70%) |
Mar 01, 2017 | 2.695 | 2.769 | 2.688 | 2.769 | 235,653 | +0.08(+3.13%) |
Feb 28, 2017 | 2.678 | 2.698 | 2.678 | 2.685 | 23,373 | +0.01(+0.23%) |
Feb 27, 2017 | 2.643 | 2.698 | 2.643 | 2.678 | 34,783 | +0.02(+0.59%) |
Feb 24, 2017 | 2.623 | 2.682 | 2.623 | 2.663 | 46,245 | +0.01(+0.30%) |
Feb 23, 2017 | 2.655 | 2.702 | 2.627 | 2.655 | 55,496 | +0.02(+0.81%) |
Feb 22, 2017 | 2.617 | 2.651 | 2.617 | 2.633 | 61,498 | -0.02(-0.66%) |
Feb 21, 2017 | 2.623 | 2.683 | 2.623 | 2.651 | 54,737 | -0.01(-0.30%) |
Feb 17, 2017 | 2.659 | 2.659 | 2.659 | 0 | -0.01(-0.29%) | |
Feb 16, 2017 | 2.659 | 2.670 | 2.639 | 2.667 | 21,170 | -0.00(-0.15%) |
Feb 15, 2017 | 2.631 | 2.670 | 2.619 | 2.670 | 46,650 | +0.02(+0.89%) |
Feb 14, 2017 | 2.647 | 2.659 | 2.621 | 2.647 | 13,248 | -0.02(-0.59%) |
Feb 13, 2017 | 2.639 | 2.670 | 2.600 | 2.663 | 48,050 | +0.02(+0.59%) |
Feb 10, 2017 | 2.623 | 2.647 | 2.615 | 2.647 | 37,174 | +0.03(+1.20%) |
Feb 09, 2017 | 2.600 | 2.651 | 2.596 | 2.615 | 11,474 | +0.00(+0.15%) |
Feb 08, 2017 | 2.615 | 2.619 | 2.612 | 2.612 | 9,938 | -0.00(-0.14%) |
Feb 07, 2017 | 2.635 | 2.643 | 2.612 | 2.615 | 75,480 | -0.02(-0.91%) |
Feb 06, 2017 | 2.667 | 2.667 | 2.619 | 2.639 | 50,370 | -0.02(-0.89%) |
Feb 03, 2017 | 2.655 | 2.678 | 2.643 | 2.663 | 78,426 | +0.02(+0.89%) |
Feb 02, 2017 | 2.631 | 2.656 | 2.617 | 2.639 | 28,871 | -0.01(-0.44%) |