Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.143 | 3.190 | 3.082 | 3.129 | 393,321 | -0.04(-1.28%) |
Mar 30, 2017 | 3.238 | 3.292 | 3.136 | 3.170 | 604,414 | -0.07(-2.30%) |
Mar 29, 2017 | 3.122 | 3.272 | 3.116 | 3.244 | 1,271,018 | +0.14(+4.36%) |
Mar 28, 2017 | 3.150 | 3.197 | 3.055 | 3.109 | 1,142,458 | +0.06(+2.00%) |
Mar 27, 2017 | 3.001 | 3.062 | 2.946 | 3.048 | 734,209 | -0.06(-1.96%) |
Mar 24, 2017 | 3.075 | 3.143 | 3.055 | 3.109 | 374,671 | +0.05(+1.55%) |
Mar 23, 2017 | 2.973 | 3.068 | 2.946 | 3.062 | 592,962 | +0.08(+2.73%) |
Mar 22, 2017 | 2.892 | 3.109 | 2.865 | 2.980 | 1,591,848 | +0.07(+2.33%) |
Mar 21, 2017 | 3.018 | 3.109 | 2.845 | 2.913 | 1,012,350 | -0.17(-5.49%) |
Mar 20, 2017 | 3.082 | 3.115 | 2.967 | 3.082 | 897,998 | +0.00(+0.00%) |
Mar 17, 2017 | 3.116 | 3.163 | 3.028 | 3.082 | 1,334,829 | -0.03(-1.09%) |
Mar 16, 2017 | 2.980 | 3.136 | 2.926 | 3.116 | 1,647,610 | +0.21(+7.23%) |
Mar 15, 2017 | 2.845 | 2.946 | 2.777 | 2.906 | 767,480 | +0.07(+2.63%) |
Mar 14, 2017 | 2.777 | 2.872 | 2.669 | 2.831 | 804,428 | +0.01(+0.48%) |
Mar 13, 2017 | 2.628 | 2.865 | 2.581 | 2.818 | 1,617,431 | +0.18(+6.67%) |
Mar 10, 2017 | 2.533 | 2.665 | 2.513 | 2.642 | 605,612 | +0.13(+5.12%) |
Mar 09, 2017 | 2.547 | 2.587 | 2.371 | 2.513 | 1,096,918 | -0.03(-1.33%) |
Mar 08, 2017 | 2.581 | 2.669 | 2.506 | 2.547 | 886,323 | +0.00(+0.00%) |
Mar 07, 2017 | 2.560 | 2.621 | 2.526 | 2.547 | 724,335 | -0.03(-1.05%) |
Mar 06, 2017 | 2.662 | 2.675 | 2.554 | 2.574 | 439,599 | -0.09(-3.55%) |
Mar 03, 2017 | 2.628 | 2.703 | 2.618 | 2.669 | 459,792 | +0.05(+2.07%) |
Mar 02, 2017 | 2.709 | 2.716 | 2.601 | 2.614 | 564,074 | -0.09(-3.26%) |
Mar 01, 2017 | 2.628 | 2.743 | 2.628 | 2.703 | 622,494 | +0.12(+4.45%) |
Feb 28, 2017 | 2.533 | 2.642 | 2.526 | 2.587 | 428,144 | +0.03(+1.33%) |
Feb 27, 2017 | 2.554 | 2.567 | 2.452 | 2.554 | 617,628 | +0.10(+4.14%) |
Feb 24, 2017 | 2.506 | 2.520 | 2.438 | 2.452 | 733,461 | -0.09(-3.47%) |
Feb 23, 2017 | 2.608 | 2.608 | 2.425 | 2.540 | 1,777,610 | -0.05(-1.83%) |
Feb 22, 2017 | 2.770 | 2.770 | 2.581 | 2.587 | 1,704,296 | -0.21(-7.51%) |
Feb 21, 2017 | 2.608 | 2.804 | 2.577 | 2.797 | 1,741,090 | +0.26(+10.43%) |
Feb 17, 2017 | 2.533 | 2.533 | 2.533 | 0 | -0.03(-1.32%) | |
Feb 16, 2017 | 2.635 | 2.696 | 2.540 | 2.567 | 693,891 | -0.05(-2.07%) |
Feb 15, 2017 | 2.608 | 2.723 | 2.583 | 2.621 | 550,767 | +0.05(+1.84%) |
Feb 14, 2017 | 2.675 | 2.797 | 2.520 | 2.574 | 1,290,874 | -0.10(-3.80%) |
Feb 13, 2017 | 2.716 | 2.757 | 2.675 | 2.675 | 739,486 | +0.00(+0.00%) |
Feb 10, 2017 | 2.655 | 2.824 | 2.621 | 2.675 | 712,514 | +0.09(+3.40%) |
Feb 09, 2017 | 2.655 | 2.716 | 2.587 | 2.587 | 491,289 | -0.08(-3.05%) |
Feb 08, 2017 | 2.730 | 2.736 | 2.586 | 2.669 | 726,921 | -0.07(-2.48%) |
Feb 07, 2017 | 2.811 | 2.818 | 2.730 | 2.736 | 354,644 | -0.05(-1.70%) |
Feb 06, 2017 | 2.899 | 2.960 | 2.743 | 2.784 | 837,518 | -0.11(-3.75%) |
Feb 03, 2017 | 2.797 | 2.933 | 2.782 | 2.892 | 729,907 | +0.13(+4.66%) |
Feb 02, 2017 | 2.845 | 2.853 | 2.730 | 2.764 | 554,922 | -0.11(-3.77%) |
Feb 01, 2017 | 2.818 | 2.933 | 2.818 | 2.872 | 950,664 | +0.07(+2.42%) |
Jan 31, 2017 | 2.791 | 2.872 | 2.642 | 2.804 | 588,775 | +0.03(+0.98%) |
Jan 30, 2017 | 2.703 | 2.811 | 2.621 | 2.777 | 782,319 | +0.03(+0.99%) |
Jan 27, 2017 | 2.838 | 2.906 | 2.743 | 2.750 | 1,159,037 | -0.04(-1.46%) |
Jan 26, 2017 | 2.750 | 2.845 | 2.750 | 2.791 | 451,890 | +0.01(+0.24%) |
Jan 25, 2017 | 2.838 | 2.872 | 2.770 | 2.784 | 917,831 | +0.00(+0.00%) |
Jan 24, 2017 | 2.743 | 2.845 | 2.730 | 2.784 | 862,497 | -0.02(-0.72%) |
Jan 23, 2017 | 2.750 | 2.845 | 2.736 | 2.804 | 1,283,846 | +0.05(+1.97%) |
Jan 20, 2017 | 2.675 | 2.797 | 2.621 | 2.750 | 1,367,746 | +0.07(+2.78%) |
Jan 19, 2017 | 2.635 | 2.730 | 2.608 | 2.675 | 767,526 | +0.05(+1.80%) |
Jan 18, 2017 | 2.513 | 2.642 | 2.513 | 2.628 | 1,051,488 | +0.12(+4.86%) |
Jan 17, 2017 | 2.506 | 2.574 | 2.438 | 2.506 | 624,347 | -0.01(-0.54%) |
Jan 13, 2017 | 2.520 | 2.520 | 2.520 | 0 | -0.05(-2.11%) | |
Jan 12, 2017 | 2.459 | 2.770 | 2.459 | 2.574 | 1,548,444 | +0.09(+3.82%) |
Jan 11, 2017 | 2.547 | 2.547 | 2.445 | 2.479 | 605,796 | -0.05(-2.14%) |
Jan 10, 2017 | 2.499 | 2.533 | 2.452 | 2.533 | 644,665 | +0.03(+1.35%) |
Jan 09, 2017 | 2.445 | 2.608 | 2.337 | 2.499 | 619,257 | +0.06(+2.50%) |
Jan 06, 2017 | 2.479 | 2.513 | 2.344 | 2.438 | 651,781 | -0.05(-2.17%) |
Jan 05, 2017 | 2.506 | 2.693 | 2.459 | 2.493 | 1,700,711 | +0.00(+0.00%) |
Jan 04, 2017 | 2.303 | 2.513 | 2.262 | 2.493 | 1,335,339 | +0.26(+11.51%) |