Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.600 | 2.620 | 2.560 | 2.590 | 24,771 | -0.01(-0.38%) |
Apr 27, 2017 | 2.600 | 2.660 | 2.600 | 2.600 | 13,924 | +0.00(+0.00%) |
Apr 26, 2017 | 2.650 | 2.720 | 2.600 | 2.600 | 95,232 | -0.05(-1.89%) |
Apr 25, 2017 | 2.650 | 2.745 | 2.620 | 2.650 | 117,584 | -0.01(-0.38%) |
Apr 24, 2017 | 2.650 | 2.730 | 2.620 | 2.660 | 32,526 | +0.03(+1.14%) |
Apr 21, 2017 | 2.750 | 2.800 | 2.630 | 2.630 | 123,498 | -0.14(-5.05%) |
Apr 20, 2017 | 2.790 | 2.800 | 2.730 | 2.770 | 111,567 | +0.00(+0.00%) |
Apr 19, 2017 | 2.860 | 2.880 | 2.730 | 2.770 | 72,784 | -0.08(-2.77%) |
Apr 18, 2017 | 2.890 | 2.920 | 2.830 | 2.849 | 80,039 | -0.07(-2.44%) |
Apr 17, 2017 | 3.110 | 3.110 | 2.850 | 2.920 | 302,025 | -0.34(-10.43%) |
Apr 13, 2017 | 3.410 | 3.500 | 3.050 | 3.260 | 153,243 | -0.26(-7.39%) |
Apr 12, 2017 | 3.500 | 3.559 | 3.350 | 3.520 | 135,970 | +0.06(+1.73%) |
Apr 11, 2017 | 3.350 | 3.490 | 3.276 | 3.460 | 244,812 | +0.10(+2.98%) |
Apr 10, 2017 | 3.300 | 3.438 | 3.201 | 3.360 | 87,117 | +0.06(+1.82%) |
Apr 07, 2017 | 3.217 | 3.450 | 3.217 | 3.300 | 149,177 | +0.10(+3.12%) |
Apr 06, 2017 | 3.150 | 3.250 | 3.150 | 3.200 | 56,579 | +0.06(+1.91%) |
Apr 05, 2017 | 3.130 | 3.210 | 3.000 | 3.140 | 122,665 | +0.04(+1.29%) |
Apr 04, 2017 | 3.110 | 3.150 | 3.020 | 3.100 | 15,245 | -0.01(-0.32%) |
Apr 03, 2017 | 3.100 | 3.140 | 3.070 | 3.110 | 16,926 | +0.01(+0.32%) |
Mar 31, 2017 | 3.050 | 3.200 | 3.050 | 3.100 | 29,460 | +0.05(+1.64%) |
Mar 30, 2017 | 3.030 | 3.050 | 3.025 | 3.050 | 20,506 | +0.02(+0.66%) |
Mar 29, 2017 | 3.020 | 3.070 | 3.020 | 3.030 | 13,386 | -0.01(-0.33%) |
Mar 28, 2017 | 3.020 | 3.074 | 3.010 | 3.040 | 18,972 | +0.03(+1.00%) |
Mar 27, 2017 | 3.040 | 3.100 | 3.000 | 3.010 | 48,499 | -0.05(-1.63%) |
Mar 24, 2017 | 3.037 | 3.140 | 3.020 | 3.060 | 25,422 | +0.05(+1.66%) |
Mar 23, 2017 | 3.060 | 3.080 | 3.010 | 3.010 | 26,511 | -0.07(-2.27%) |
Mar 22, 2017 | 3.060 | 3.120 | 3.060 | 3.080 | 6,377 | +0.00(+0.00%) |
Mar 21, 2017 | 3.065 | 3.160 | 3.030 | 3.080 | 24,525 | +0.01(+0.33%) |
Mar 20, 2017 | 3.070 | 3.140 | 3.070 | 3.070 | 29,453 | +0.01(+0.33%) |
Mar 17, 2017 | 3.182 | 3.182 | 3.060 | 3.060 | 58,187 | -0.12(-3.69%) |
Mar 16, 2017 | 3.090 | 3.200 | 3.090 | 3.177 | 38,159 | +0.09(+2.83%) |
Mar 15, 2017 | 3.070 | 3.190 | 3.070 | 3.090 | 21,994 | -0.01(-0.32%) |
Mar 14, 2017 | 3.190 | 3.200 | 3.050 | 3.100 | 75,586 | -0.08(-2.52%) |
Mar 13, 2017 | 3.070 | 3.189 | 3.030 | 3.180 | 60,833 | +0.15(+4.95%) |
Mar 10, 2017 | 3.040 | 3.120 | 3.020 | 3.030 | 31,770 | -0.01(-0.33%) |
Mar 09, 2017 | 3.130 | 3.130 | 3.030 | 3.040 | 24,827 | -0.06(-1.94%) |
Mar 08, 2017 | 3.140 | 3.150 | 3.040 | 3.100 | 43,938 | -0.03(-0.96%) |
Mar 07, 2017 | 3.180 | 3.190 | 3.100 | 3.130 | 8,182 | +0.03(+0.97%) |
Mar 06, 2017 | 3.170 | 3.220 | 3.100 | 3.100 | 53,969 | -0.09(-2.82%) |
Mar 03, 2017 | 3.160 | 3.200 | 3.150 | 3.190 | 33,919 | -0.02(-0.62%) |
Mar 02, 2017 | 3.220 | 3.270 | 3.150 | 3.210 | 35,816 | -0.01(-0.31%) |
Mar 01, 2017 | 3.270 | 3.270 | 3.160 | 3.220 | 46,241 | +0.04(+1.26%) |
Feb 28, 2017 | 3.280 | 3.280 | 3.180 | 3.180 | 10,057 | -0.11(-3.34%) |
Feb 27, 2017 | 3.210 | 3.290 | 3.190 | 3.290 | 44,438 | +0.11(+3.46%) |
Feb 24, 2017 | 3.210 | 3.370 | 3.180 | 3.180 | 38,393 | -0.01(-0.31%) |
Feb 23, 2017 | 3.400 | 3.400 | 3.170 | 3.190 | 65,375 | -0.18(-5.34%) |
Feb 22, 2017 | 3.410 | 3.420 | 3.340 | 3.370 | 33,582 | -0.01(-0.30%) |
Feb 21, 2017 | 3.350 | 3.460 | 3.330 | 3.380 | 83,871 | +0.05(+1.50%) |
Feb 17, 2017 | 3.330 | 3.330 | 3.330 | 0 | +0.19(+6.05%) | |
Feb 16, 2017 | 3.090 | 3.200 | 3.090 | 3.140 | 53,861 | +0.07(+2.28%) |
Feb 15, 2017 | 3.030 | 3.160 | 3.030 | 3.070 | 105,751 | +0.04(+1.32%) |
Feb 14, 2017 | 3.020 | 3.110 | 3.020 | 3.030 | 28,953 | +0.00(+0.00%) |
Feb 13, 2017 | 3.010 | 3.150 | 3.010 | 3.030 | 57,505 | +0.01(+0.33%) |
Feb 10, 2017 | 3.040 | 3.120 | 3.020 | 3.020 | 48,537 | -0.03(-0.98%) |
Feb 09, 2017 | 3.030 | 3.130 | 3.030 | 3.050 | 76,927 | +0.00(+0.00%) |
Feb 08, 2017 | 3.040 | 3.070 | 3.040 | 3.050 | 23,417 | +0.02(+0.66%) |
Feb 07, 2017 | 3.080 | 3.156 | 3.030 | 3.030 | 33,145 | -0.03(-0.98%) |
Feb 06, 2017 | 3.080 | 3.110 | 3.010 | 3.060 | 100,114 | -0.03(-0.97%) |
Feb 03, 2017 | 3.090 | 3.170 | 3.080 | 3.090 | 40,233 | -0.02(-0.64%) |
Feb 02, 2017 | 3.150 | 3.304 | 3.078 | 3.110 | 57,677 | +0.00(+0.00%) |