Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.500 | 2.550 | 2.435 | 2.540 | 5,701,360 | +0.04(+1.60%) |
Apr 27, 2017 | 2.530 | 2.530 | 2.425 | 2.500 | 6,392,761 | -0.05(-1.96%) |
Apr 26, 2017 | 2.540 | 2.550 | 2.400 | 2.550 | 10,720,764 | +0.01(+0.39%) |
Apr 25, 2017 | 2.600 | 2.610 | 2.490 | 2.540 | 10,456,694 | -0.12(-4.51%) |
Apr 24, 2017 | 2.700 | 2.710 | 2.630 | 2.660 | 6,867,429 | -0.07(-2.56%) |
Apr 21, 2017 | 2.780 | 2.780 | 2.700 | 2.730 | 5,200,957 | -0.03(-1.09%) |
Apr 20, 2017 | 2.780 | 2.800 | 2.720 | 2.760 | 6,789,350 | -0.04(-1.43%) |
Apr 19, 2017 | 2.780 | 2.830 | 2.720 | 2.800 | 10,734,285 | -0.02(-0.71%) |
Apr 18, 2017 | 2.780 | 2.830 | 2.750 | 2.820 | 6,010,347 | +0.03(+1.08%) |
Apr 17, 2017 | 2.880 | 2.890 | 2.770 | 2.790 | 6,593,452 | -0.10(-3.46%) |
Apr 13, 2017 | 2.910 | 2.960 | 2.870 | 2.890 | 5,490,184 | -0.04(-1.37%) |
Apr 12, 2017 | 2.920 | 2.950 | 2.860 | 2.930 | 4,105,613 | +0.03(+1.03%) |
Apr 11, 2017 | 2.820 | 2.930 | 2.810 | 2.900 | 5,734,014 | +0.12(+4.32%) |
Apr 10, 2017 | 2.750 | 2.810 | 2.710 | 2.780 | 3,028,270 | +0.02(+0.72%) |
Apr 07, 2017 | 2.860 | 2.880 | 2.750 | 2.760 | 4,306,505 | -0.05(-1.78%) |
Apr 06, 2017 | 2.850 | 2.850 | 2.770 | 2.810 | 2,298,005 | -0.03(-1.06%) |
Apr 05, 2017 | 2.810 | 2.870 | 2.750 | 2.840 | 5,938,383 | -0.02(-0.70%) |
Apr 04, 2017 | 2.880 | 2.910 | 2.820 | 2.860 | 3,279,833 | -0.01(-0.35%) |
Apr 03, 2017 | 2.830 | 2.890 | 2.810 | 2.870 | 3,599,175 | +0.04(+1.41%) |
Mar 31, 2017 | 2.840 | 2.890 | 2.800 | 2.830 | 3,964,247 | +0.01(+0.35%) |
Mar 30, 2017 | 2.840 | 2.860 | 2.810 | 2.820 | 3,521,894 | -0.04(-1.40%) |
Mar 29, 2017 | 2.850 | 2.900 | 2.795 | 2.860 | 4,457,508 | +0.03(+1.06%) |
Mar 28, 2017 | 2.950 | 2.970 | 2.800 | 2.830 | 7,782,475 | -0.14(-4.71%) |
Mar 27, 2017 | 3.000 | 3.010 | 2.930 | 2.970 | 2,932,587 | +0.06(+2.06%) |
Mar 24, 2017 | 2.940 | 2.985 | 2.880 | 2.910 | 5,844,543 | -0.05(-1.69%) |
Mar 23, 2017 | 3.070 | 3.080 | 2.914 | 2.960 | 6,318,248 | -0.10(-3.27%) |
Mar 22, 2017 | 3.150 | 3.160 | 3.045 | 3.060 | 3,844,408 | -0.05(-1.61%) |
Mar 21, 2017 | 3.070 | 3.150 | 3.040 | 3.110 | 8,832,012 | +0.04(+1.30%) |
Mar 20, 2017 | 3.000 | 3.080 | 2.940 | 3.070 | 4,007,765 | +0.07(+2.33%) |
Mar 17, 2017 | 3.080 | 3.080 | 2.880 | 3.000 | 12,021,985 | -0.03(-0.99%) |
Mar 16, 2017 | 3.200 | 3.200 | 3.030 | 3.030 | 5,862,451 | -0.06(-1.94%) |
Mar 15, 2017 | 2.860 | 3.100 | 2.790 | 3.090 | 11,518,225 | +0.28(+9.96%) |
Mar 14, 2017 | 3.010 | 3.050 | 2.780 | 2.810 | 6,569,349 | -0.20(-6.64%) |
Mar 13, 2017 | 3.050 | 3.070 | 2.950 | 3.010 | 6,042,299 | +0.02(+0.67%) |
Mar 10, 2017 | 2.820 | 2.990 | 2.775 | 2.990 | 5,144,799 | +0.21(+7.55%) |
Mar 09, 2017 | 2.800 | 2.870 | 2.770 | 2.780 | 4,028,346 | -0.03(-1.07%) |
Mar 08, 2017 | 2.800 | 2.890 | 2.770 | 2.810 | 4,239,489 | -0.02(-0.71%) |
Mar 07, 2017 | 2.760 | 2.925 | 2.740 | 2.830 | 7,824,939 | +0.02(+0.71%) |
Mar 06, 2017 | 3.010 | 3.010 | 2.790 | 2.810 | 7,457,886 | -0.19(-6.33%) |
Mar 03, 2017 | 2.900 | 3.030 | 2.830 | 3.000 | 10,028,967 | +0.07(+2.39%) |
Mar 02, 2017 | 3.130 | 3.170 | 2.920 | 2.930 | 9,805,186 | -0.26(-8.15%) |
Mar 01, 2017 | 3.000 | 3.190 | 2.960 | 3.190 | 10,994,453 | +0.11(+3.57%) |
Feb 28, 2017 | 3.120 | 3.230 | 3.050 | 3.080 | 10,914,509 | +0.05(+1.65%) |
Feb 27, 2017 | 3.340 | 3.420 | 3.030 | 3.030 | 11,991,506 | -0.33(-9.82%) |
Feb 24, 2017 | 3.520 | 3.550 | 3.350 | 3.360 | 8,301,723 | -0.11(-3.17%) |
Feb 23, 2017 | 3.400 | 3.470 | 3.345 | 3.470 | 7,529,303 | +0.12(+3.58%) |
Feb 22, 2017 | 3.250 | 3.360 | 3.220 | 3.350 | 6,402,678 | +0.05(+1.52%) |
Feb 21, 2017 | 3.170 | 3.300 | 3.110 | 3.300 | 6,816,399 | +0.08(+2.48%) |
Feb 17, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.16(-4.73%) | |
Feb 16, 2017 | 3.390 | 3.450 | 3.370 | 3.380 | 7,996,611 | +0.00(+0.00%) |
Feb 15, 2017 | 3.310 | 3.420 | 3.310 | 3.380 | 4,756,213 | -0.01(-0.29%) |
Feb 14, 2017 | 3.400 | 3.430 | 3.300 | 3.390 | 5,599,825 | +0.04(+1.19%) |
Feb 13, 2017 | 3.380 | 3.390 | 3.300 | 3.350 | 4,743,532 | -0.06(-1.76%) |
Feb 10, 2017 | 3.230 | 3.420 | 3.210 | 3.410 | 6,314,950 | +0.10(+3.02%) |
Feb 09, 2017 | 3.430 | 3.460 | 3.300 | 3.310 | 6,278,107 | -0.12(-3.50%) |
Feb 08, 2017 | 3.450 | 3.480 | 3.340 | 3.430 | 5,697,817 | +0.07(+2.08%) |
Feb 07, 2017 | 3.280 | 3.480 | 3.260 | 3.360 | 8,768,114 | +0.00(+0.00%) |
Feb 06, 2017 | 3.220 | 3.360 | 3.100 | 3.360 | 7,831,511 | +0.25(+8.04%) |
Feb 03, 2017 | 3.080 | 3.140 | 3.050 | 3.110 | 2,847,456 | +0.03(+0.97%) |
Feb 02, 2017 | 3.150 | 3.200 | 3.035 | 3.080 | 6,193,831 | -0.09(-2.84%) |