Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.867 | 2.900 | 2.866 | 2.891 | 70,003 | +0.02(+0.85%) |
Apr 27, 2017 | 2.851 | 2.867 | 2.830 | 2.867 | 142,902 | +0.03(+1.14%) |
Apr 26, 2017 | 2.835 | 2.842 | 2.830 | 2.834 | 24,345 | -0.00(-0.14%) |
Apr 25, 2017 | 2.830 | 2.848 | 2.830 | 2.838 | 31,186 | +0.01(+0.29%) |
Apr 24, 2017 | 2.822 | 2.843 | 2.822 | 2.830 | 48,733 | +0.02(+0.57%) |
Apr 21, 2017 | 2.806 | 2.814 | 2.785 | 2.814 | 21,678 | -0.01(-0.43%) |
Apr 20, 2017 | 2.790 | 2.826 | 2.776 | 2.826 | 34,143 | +0.06(+2.04%) |
Apr 19, 2017 | 2.770 | 2.774 | 2.770 | 2.770 | 3,058 | -0.02(-0.72%) |
Apr 18, 2017 | 2.791 | 2.800 | 2.770 | 2.790 | 7,672 | -0.01(-0.29%) |
Apr 17, 2017 | 2.786 | 2.822 | 2.766 | 2.798 | 47,705 | -0.01(-0.29%) |
Apr 13, 2017 | 2.786 | 2.822 | 2.774 | 2.806 | 17,502 | +0.02(+0.72%) |
Apr 12, 2017 | 2.790 | 2.794 | 2.786 | 2.786 | 23,112 | +0.00(+0.15%) |
Apr 11, 2017 | 2.814 | 2.814 | 2.778 | 2.782 | 66,806 | -0.02(-0.58%) |
Apr 10, 2017 | 2.810 | 2.822 | 2.798 | 2.798 | 8,977 | -0.02(-0.86%) |
Apr 07, 2017 | 2.802 | 2.822 | 2.782 | 2.822 | 56,453 | +0.03(+1.16%) |
Apr 06, 2017 | 2.786 | 2.818 | 2.786 | 2.790 | 64,393 | -0.01(-0.43%) |
Apr 05, 2017 | 2.806 | 2.824 | 2.798 | 2.802 | 22,562 | +0.01(+0.43%) |
Apr 04, 2017 | 2.790 | 2.806 | 2.770 | 2.790 | 13,597 | -0.02(-0.72%) |
Apr 03, 2017 | 2.867 | 2.914 | 2.794 | 2.810 | 122,254 | -0.05(-1.70%) |
Mar 31, 2017 | 2.851 | 2.867 | 2.842 | 2.859 | 65,580 | +0.02(+0.85%) |
Mar 30, 2017 | 2.826 | 2.845 | 2.812 | 2.834 | 39,490 | +0.01(+0.43%) |
Mar 29, 2017 | 2.806 | 2.822 | 2.782 | 2.822 | 37,534 | +0.03(+1.02%) |
Mar 28, 2017 | 2.762 | 2.794 | 2.758 | 2.794 | 29,343 | +0.02(+0.58%) |
Mar 27, 2017 | 2.758 | 2.786 | 2.758 | 2.778 | 24,863 | -0.02(-0.87%) |
Mar 24, 2017 | 2.806 | 2.814 | 2.794 | 2.802 | 12,039 | -0.00(-0.14%) |
Mar 23, 2017 | 2.778 | 2.806 | 2.778 | 2.806 | 67,365 | +0.00(+0.14%) |
Mar 22, 2017 | 2.794 | 2.802 | 2.750 | 2.802 | 52,433 | -0.00(-0.14%) |
Mar 21, 2017 | 2.798 | 2.806 | 2.794 | 2.806 | 71,645 | -0.00(-0.14%) |
Mar 20, 2017 | 2.806 | 2.818 | 2.806 | 2.810 | 28,883 | -0.02(-0.57%) |
Mar 17, 2017 | 2.802 | 2.831 | 2.802 | 2.826 | 18,476 | +0.02(+0.57%) |
Mar 16, 2017 | 2.814 | 2.822 | 2.798 | 2.810 | 41,293 | -0.00(-0.14%) |
Mar 15, 2017 | 2.774 | 2.814 | 2.742 | 2.814 | 55,955 | +0.04(+1.46%) |
Mar 14, 2017 | 2.774 | 2.806 | 2.739 | 2.774 | 143,534 | -0.02(-0.87%) |
Mar 13, 2017 | 2.822 | 2.822 | 2.796 | 2.798 | 44,421 | -0.00(-0.14%) |
Mar 10, 2017 | 2.794 | 2.806 | 2.766 | 2.802 | 401,865 | +0.01(+0.29%) |
Mar 09, 2017 | 2.770 | 2.794 | 2.766 | 2.794 | 15,246 | +0.02(+0.87%) |
Mar 08, 2017 | 2.775 | 2.784 | 2.766 | 2.770 | 14,897 | +0.00(+0.15%) |
Mar 07, 2017 | 2.774 | 2.785 | 2.750 | 2.766 | 28,402 | -0.01(-0.44%) |
Mar 06, 2017 | 2.766 | 2.810 | 2.766 | 2.778 | 66,694 | -0.01(-0.29%) |
Mar 03, 2017 | 2.786 | 2.822 | 2.778 | 2.786 | 73,654 | -0.01(-0.43%) |
Mar 02, 2017 | 2.810 | 2.847 | 2.798 | 2.798 | 37,093 | -0.05(-1.70%) |
Mar 01, 2017 | 2.771 | 2.847 | 2.764 | 2.847 | 229,202 | +0.09(+3.13%) |
Feb 28, 2017 | 2.754 | 2.774 | 2.754 | 2.760 | 22,733 | +0.01(+0.23%) |
Feb 27, 2017 | 2.717 | 2.774 | 2.717 | 2.754 | 33,831 | +0.02(+0.59%) |
Feb 24, 2017 | 2.697 | 2.758 | 2.697 | 2.738 | 44,979 | +0.01(+0.30%) |
Feb 23, 2017 | 2.729 | 2.778 | 2.701 | 2.729 | 53,976 | +0.02(+0.81%) |
Feb 22, 2017 | 2.690 | 2.725 | 2.690 | 2.707 | 59,814 | -0.02(-0.66%) |
Feb 21, 2017 | 2.697 | 2.759 | 2.697 | 2.725 | 53,238 | -0.01(-0.30%) |
Feb 17, 2017 | 2.733 | 2.733 | 2.733 | 0 | -0.01(-0.29%) | |
Feb 16, 2017 | 2.733 | 2.746 | 2.714 | 2.742 | 20,591 | -0.00(-0.15%) |
Feb 15, 2017 | 2.705 | 2.746 | 2.693 | 2.746 | 45,372 | +0.02(+0.89%) |
Feb 14, 2017 | 2.721 | 2.733 | 2.695 | 2.721 | 12,886 | -0.02(-0.59%) |
Feb 13, 2017 | 2.713 | 2.746 | 2.673 | 2.738 | 46,735 | +0.02(+0.59%) |
Feb 10, 2017 | 2.697 | 2.721 | 2.689 | 2.721 | 36,157 | +0.03(+1.20%) |
Feb 09, 2017 | 2.673 | 2.725 | 2.669 | 2.689 | 11,159 | +0.00(+0.15%) |
Feb 08, 2017 | 2.689 | 2.693 | 2.685 | 2.685 | 9,666 | -0.00(-0.14%) |
Feb 07, 2017 | 2.709 | 2.717 | 2.685 | 2.689 | 73,414 | -0.02(-0.91%) |
Feb 06, 2017 | 2.742 | 2.742 | 2.693 | 2.713 | 48,991 | -0.02(-0.89%) |
Feb 03, 2017 | 2.729 | 2.754 | 2.717 | 2.738 | 76,279 | +0.02(+0.89%) |
Feb 02, 2017 | 2.705 | 2.730 | 2.691 | 2.713 | 28,080 | -0.01(-0.44%) |