Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.690 | 2.700 | 2.686 | 2.690 | 13,304 | +0.07(+2.67%) |
Apr 27, 2017 | 2.600 | 2.663 | 2.570 | 2.620 | 16,324 | -0.07(-2.60%) |
Apr 26, 2017 | 2.670 | 2.690 | 2.626 | 2.690 | 9,384 | +0.03(+1.13%) |
Apr 25, 2017 | 2.650 | 2.660 | 2.640 | 2.660 | 8,792 | +0.02(+0.76%) |
Apr 24, 2017 | 2.570 | 2.640 | 2.520 | 2.640 | 10,560 | +0.02(+0.76%) |
Apr 21, 2017 | 2.580 | 2.620 | 2.580 | 2.620 | 2,470 | +0.02(+0.77%) |
Apr 20, 2017 | 2.600 | 2.630 | 2.600 | 2.600 | 13,657 | +0.05(+2.00%) |
Apr 19, 2017 | 2.650 | 2.650 | 2.548 | 2.549 | 20,845 | -0.12(-4.53%) |
Apr 18, 2017 | 2.670 | 2.680 | 2.670 | 2.670 | 1,338 | +0.00(+0.00%) |
Apr 17, 2017 | 2.620 | 2.700 | 2.620 | 2.670 | 27,852 | +0.08(+3.09%) |
Apr 13, 2017 | 2.536 | 2.620 | 2.532 | 2.590 | 17,411 | +0.04(+1.57%) |
Apr 12, 2017 | 2.590 | 2.615 | 2.520 | 2.550 | 18,921 | -0.05(-1.92%) |
Apr 11, 2017 | 2.610 | 2.650 | 2.560 | 2.600 | 10,087 | -0.03(-1.25%) |
Apr 10, 2017 | 2.700 | 2.750 | 2.619 | 2.633 | 11,220 | -0.06(-2.12%) |
Apr 07, 2017 | 2.749 | 2.750 | 2.690 | 2.690 | 20,823 | -0.01(-0.37%) |
Apr 06, 2017 | 2.769 | 2.770 | 2.650 | 2.700 | 34,931 | -0.06(-2.17%) |
Apr 05, 2017 | 2.800 | 2.800 | 2.760 | 2.760 | 7,804 | -0.04(-1.43%) |
Apr 04, 2017 | 2.800 | 2.850 | 2.770 | 2.800 | 23,995 | +0.00(+0.00%) |
Apr 03, 2017 | 2.920 | 2.940 | 2.780 | 2.800 | 27,664 | -0.03(-1.06%) |
Mar 31, 2017 | 2.870 | 2.900 | 2.770 | 2.830 | 23,267 | -0.01(-0.36%) |
Mar 30, 2017 | 2.940 | 2.940 | 2.840 | 2.840 | 11,553 | +0.00(+0.00%) |
Mar 29, 2017 | 2.784 | 2.900 | 2.770 | 2.840 | 15,135 | +0.05(+1.79%) |
Mar 28, 2017 | 2.850 | 2.900 | 2.780 | 2.790 | 19,262 | -0.04(-1.41%) |
Mar 27, 2017 | 2.839 | 2.840 | 2.830 | 2.830 | 4,411 | +0.02(+0.84%) |
Mar 24, 2017 | 2.897 | 2.897 | 2.800 | 2.806 | 19,012 | -0.03(-1.18%) |
Mar 23, 2017 | 2.830 | 2.848 | 2.830 | 2.840 | 3,555 | +0.02(+0.71%) |
Mar 22, 2017 | 2.930 | 2.950 | 2.800 | 2.820 | 17,677 | -0.11(-3.75%) |
Mar 21, 2017 | 2.901 | 2.930 | 2.901 | 2.930 | 3,705 | +0.03(+1.03%) |
Mar 20, 2017 | 2.888 | 2.950 | 2.888 | 2.900 | 8,349 | -0.10(-3.33%) |
Mar 17, 2017 | 2.850 | 3.000 | 2.850 | 3.000 | 36,537 | +0.13(+4.53%) |
Mar 16, 2017 | 3.019 | 3.020 | 2.840 | 2.870 | 36,067 | -0.15(-4.97%) |
Mar 15, 2017 | 3.008 | 3.100 | 2.990 | 3.020 | 22,448 | +0.04(+1.34%) |
Mar 14, 2017 | 3.120 | 3.170 | 2.980 | 2.980 | 51,883 | -0.13(-4.18%) |
Mar 13, 2017 | 3.217 | 3.217 | 3.100 | 3.110 | 12,125 | -0.04(-1.27%) |
Mar 10, 2017 | 3.040 | 3.191 | 3.040 | 3.150 | 70,502 | +0.07(+2.27%) |
Mar 09, 2017 | 3.095 | 3.100 | 3.070 | 3.080 | 6,829 | +0.01(+0.33%) |
Mar 08, 2017 | 3.070 | 3.070 | 3.070 | 3.070 | 702 | -0.03(-0.97%) |
Mar 07, 2017 | 3.180 | 3.190 | 3.030 | 3.100 | 55,972 | -0.08(-2.52%) |
Mar 06, 2017 | 3.070 | 3.230 | 3.070 | 3.180 | 27,640 | +0.15(+4.95%) |
Mar 03, 2017 | 3.070 | 3.070 | 3.030 | 3.030 | 5,506 | -0.01(-0.33%) |
Mar 02, 2017 | 3.069 | 3.070 | 3.040 | 3.040 | 9,372 | +0.01(+0.30%) |
Mar 01, 2017 | 3.070 | 3.070 | 3.020 | 3.031 | 10,795 | -0.04(-1.43%) |
Feb 28, 2017 | 3.100 | 3.101 | 3.070 | 3.075 | 24,729 | -0.02(-0.50%) |
Feb 27, 2017 | 3.090 | 3.100 | 3.070 | 3.090 | 61,316 | +0.04(+1.31%) |
Feb 24, 2017 | 3.090 | 3.090 | 3.030 | 3.050 | 10,464 | +0.00(+0.11%) |
Feb 23, 2017 | 3.090 | 3.090 | 3.030 | 3.047 | 9,421 | -0.05(-1.72%) |
Feb 22, 2017 | 3.100 | 3.140 | 3.080 | 3.100 | 31,791 | +0.04(+1.31%) |
Feb 21, 2017 | 3.026 | 3.090 | 3.020 | 3.060 | 6,330 | +0.04(+1.30%) |
Feb 17, 2017 | 3.021 | 3.021 | 3.021 | 0 | -0.05(-1.60%) | |
Feb 16, 2017 | 3.040 | 3.300 | 2.960 | 3.070 | 250,180 | +0.21(+7.48%) |
Feb 15, 2017 | 2.380 | 2.900 | 2.370 | 2.856 | 433,904 | +0.56(+24.36%) |
Feb 14, 2017 | 2.297 | 2.297 | 2.297 | 2.297 | 713 | -0.04(-1.85%) |
Feb 13, 2017 | 2.265 | 2.350 | 2.265 | 2.340 | 8,390 | +0.04(+1.74%) |
Feb 10, 2017 | 2.300 | 2.300 | 2.300 | 2.300 | 297 | -0.09(-3.77%) |
Feb 09, 2017 | 2.390 | 2.390 | 2.390 | 2.390 | 115 | -0.02(-0.83%) |
Feb 07, 2017 | 2.410 | 2.410 | 2.410 | 15 | -0.01(-0.41%) | |
Feb 06, 2017 | 2.420 | 2.420 | 2.420 | 2.420 | 9,110 | -0.03(-1.22%) |
Feb 03, 2017 | 2.441 | 2.450 | 2.430 | 2.450 | 10,532 | +0.00(+0.00%) |