Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.090 | 3.090 | 2.950 | 2.950 | 404 | -0.10(-3.28%) |
Apr 27, 2017 | 3.200 | 3.200 | 2.955 | 3.050 | 2,287 | -0.05(-1.61%) |
Apr 26, 2017 | 3.100 | 3.200 | 3.050 | 3.100 | 58,412 | +0.05(+1.64%) |
Apr 25, 2017 | 2.950 | 3.050 | 2.850 | 3.050 | 21,456 | +0.15(+5.17%) |
Apr 24, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 3,956 | +0.05(+1.75%) |
Apr 21, 2017 | 2.850 | 2.900 | 2.800 | 2.850 | 2,314 | +0.10(+3.64%) |
Apr 20, 2017 | 2.750 | 2.900 | 2.750 | 2.750 | 4,215 | -0.10(-3.51%) |
Apr 19, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 862 | +0.05(+1.79%) |
Apr 18, 2017 | 2.900 | 2.900 | 2.600 | 2.800 | 40,166 | -0.05(-1.75%) |
Apr 17, 2017 | 3.050 | 3.130 | 2.750 | 2.850 | 32,793 | -0.20(-6.56%) |
Apr 13, 2017 | 3.050 | 3.050 | 3.050 | 3.050 | 1,056 | +0.05(+1.67%) |
Apr 12, 2017 | 3.050 | 3.200 | 3.000 | 3.000 | 18,644 | -0.05(-1.64%) |
Apr 11, 2017 | 3.050 | 3.200 | 3.050 | 3.050 | 40,051 | +0.10(+3.39%) |
Apr 10, 2017 | 3.050 | 3.050 | 2.950 | 2.950 | 5,756 | +0.05(+1.55%) |
Apr 07, 2017 | 2.950 | 2.950 | 2.905 | 2.905 | 1,686 | -0.20(-6.29%) |
Apr 06, 2017 | 2.970 | 3.100 | 2.905 | 3.100 | 6,130 | +0.20(+6.71%) |
Apr 05, 2017 | 3.050 | 3.200 | 2.901 | 2.905 | 7,990 | +0.00(+0.17%) |
Apr 04, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 19,512 | -0.10(-3.33%) |
Apr 03, 2017 | 3.050 | 3.250 | 2.850 | 3.000 | 60,577 | +0.05(+1.69%) |
Mar 31, 2017 | 2.900 | 3.046 | 2.850 | 2.950 | 7,092 | +0.10(+3.51%) |
Mar 30, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 7,045 | -0.05(-1.72%) |
Mar 29, 2017 | 3.099 | 3.099 | 2.800 | 2.900 | 36,183 | -0.15(-4.92%) |
Mar 28, 2017 | 3.100 | 3.300 | 3.000 | 3.050 | 6,743 | +0.10(+3.39%) |
Mar 27, 2017 | 3.100 | 3.250 | 2.905 | 2.950 | 28,968 | -0.10(-3.28%) |
Mar 24, 2017 | 3.150 | 3.150 | 2.900 | 3.050 | 40,834 | +0.10(+3.39%) |
Mar 22, 2017 | 2.950 | 5 | +0.00(+0.00%) | |||
Mar 21, 2017 | 3.000 | 3.150 | 2.900 | 2.950 | 33,920 | -0.02(-0.70%) |
Mar 17, 2017 | 2.971 | 2.971 | 2.971 | 0 | +0.02(+0.71%) | |
Mar 16, 2017 | 2.900 | 2.980 | 2.900 | 2.950 | 1,928 | +0.05(+1.72%) |
Mar 15, 2017 | 2.901 | 2.910 | 2.900 | 2.900 | 1,764 | +0.00(+0.00%) |
Mar 14, 2017 | 3.100 | 3.100 | 2.900 | 2.900 | 15,710 | -0.10(-3.33%) |
Mar 13, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 12,283 | +0.00(+0.00%) |
Mar 10, 2017 | 3.100 | 3.212 | 3.000 | 3.000 | 16,210 | +0.05(+1.69%) |
Mar 09, 2017 | 3.005 | 3.200 | 2.950 | 2.950 | 3,119 | -0.10(-3.28%) |
Mar 08, 2017 | 3.250 | 3.250 | 3.000 | 3.050 | 27,762 | -0.10(-3.17%) |
Mar 07, 2017 | 3.100 | 3.200 | 3.050 | 3.150 | 5,656 | -0.05(-1.56%) |
Mar 06, 2017 | 2.968 | 3.200 | 2.968 | 3.200 | 1,800 | +0.15(+4.92%) |
Mar 03, 2017 | 3.250 | 3.300 | 2.950 | 3.050 | 31,693 | -0.05(-1.61%) |
Mar 02, 2017 | 2.883 | 3.150 | 2.883 | 3.100 | 4,160 | +0.15(+5.08%) |
Mar 01, 2017 | 2.955 | 3.001 | 2.950 | 2.950 | 6,347 | -0.05(-1.67%) |
Feb 28, 2017 | 2.900 | 3.250 | 2.900 | 3.000 | 41,822 | +0.00(+0.14%) |
Feb 27, 2017 | 2.900 | 2.996 | 2.850 | 2.996 | 1,632 | +0.10(+3.30%) |
Feb 24, 2017 | 3.050 | 3.148 | 2.900 | 2.900 | 26,673 | -0.20(-6.45%) |
Feb 22, 2017 | 3.100 | 37 | -0.05(-1.59%) | |||
Feb 21, 2017 | 2.883 | 3.216 | 2.883 | 3.150 | 16,788 | +0.10(+3.28%) |
Feb 16, 2017 | 3.050 | 3.050 | 3.050 | 0 | -0.15(-4.69%) | |
Feb 15, 2017 | 3.405 | 3.525 | 3.200 | 3.200 | 55,215 | -0.30(-8.57%) |
Feb 14, 2017 | 3.500 | 3.700 | 3.500 | 3.500 | 4,431 | +0.00(+0.00%) |
Feb 13, 2017 | 3.600 | 3.700 | 3.400 | 3.500 | 54,431 | -0.20(-5.41%) |
Feb 10, 2017 | 3.900 | 3.900 | 3.700 | 3.700 | 278 | -0.05(-1.33%) |
Feb 07, 2017 | 3.750 | 3.750 | 3.750 | 0 | +0.06(+1.52%) |