Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.954 | 2.982 | 2.766 | 2.773 | 2,919,524 | -0.17(-5.90%) |
Apr 27, 2017 | 2.919 | 2.954 | 2.815 | 2.947 | 2,614,067 | +0.03(+1.19%) |
Apr 26, 2017 | 2.885 | 3.030 | 2.759 | 2.912 | 4,449,252 | +0.03(+1.21%) |
Apr 25, 2017 | 2.954 | 2.995 | 2.843 | 2.878 | 2,252,884 | -0.08(-2.59%) |
Apr 24, 2017 | 3.030 | 3.058 | 2.839 | 2.954 | 4,157,463 | -0.03(-0.93%) |
Apr 21, 2017 | 3.030 | 3.315 | 2.961 | 2.982 | 21,245,356 | +0.08(+2.88%) |
Apr 20, 2017 | 3.093 | 3.100 | 2.864 | 2.898 | 7,833,359 | -0.24(-7.74%) |
Apr 19, 2017 | 3.343 | 3.420 | 3.100 | 3.142 | 4,868,200 | -0.41(-11.55%) |
Apr 18, 2017 | 3.844 | 3.844 | 3.496 | 3.552 | 1,217,919 | -0.33(-8.59%) |
Apr 17, 2017 | 3.823 | 3.885 | 3.649 | 3.885 | 732,580 | +0.07(+1.82%) |
Apr 13, 2017 | 4.087 | 4.170 | 3.788 | 3.816 | 1,177,678 | -0.31(-7.42%) |
Apr 12, 2017 | 4.143 | 4.205 | 4.035 | 4.122 | 3,292,937 | -0.02(-0.50%) |
Apr 11, 2017 | 4.191 | 4.240 | 4.122 | 4.143 | 1,354,974 | -0.05(-1.16%) |
Apr 10, 2017 | 4.143 | 4.282 | 4.066 | 4.191 | 2,554,561 | +0.08(+1.86%) |
Apr 07, 2017 | 4.066 | 4.309 | 3.851 | 4.115 | 5,372,598 | +0.44(+12.12%) |
Apr 06, 2017 | 3.434 | 3.927 | 3.434 | 3.670 | 2,250,109 | +0.25(+7.32%) |
Apr 05, 2017 | 3.427 | 3.496 | 3.371 | 3.420 | 1,263,723 | +0.03(+0.82%) |
Apr 04, 2017 | 3.392 | 3.413 | 3.267 | 3.392 | 735,802 | +0.01(+0.21%) |
Apr 03, 2017 | 3.232 | 3.420 | 3.232 | 3.385 | 1,083,494 | +0.17(+5.41%) |
Mar 31, 2017 | 3.225 | 3.274 | 3.163 | 3.211 | 383,287 | -0.04(-1.28%) |
Mar 30, 2017 | 3.322 | 3.378 | 3.218 | 3.253 | 588,996 | -0.08(-2.30%) |
Mar 29, 2017 | 3.204 | 3.357 | 3.197 | 3.329 | 1,238,594 | +0.14(+4.36%) |
Mar 28, 2017 | 3.232 | 3.281 | 3.135 | 3.190 | 1,113,314 | +0.06(+2.00%) |
Mar 27, 2017 | 3.079 | 3.142 | 3.024 | 3.128 | 715,480 | -0.06(-1.96%) |
Mar 24, 2017 | 3.156 | 3.225 | 3.135 | 3.190 | 365,113 | +0.05(+1.55%) |
Mar 23, 2017 | 3.051 | 3.149 | 3.024 | 3.142 | 577,836 | +0.08(+2.73%) |
Mar 22, 2017 | 2.968 | 3.190 | 2.940 | 3.058 | 1,551,240 | +0.07(+2.33%) |
Mar 21, 2017 | 3.097 | 3.190 | 2.919 | 2.989 | 986,525 | -0.17(-5.49%) |
Mar 20, 2017 | 3.163 | 3.197 | 3.044 | 3.163 | 875,090 | +0.00(+0.00%) |
Mar 17, 2017 | 3.197 | 3.246 | 3.107 | 3.163 | 1,300,777 | -0.03(-1.09%) |
Mar 16, 2017 | 3.058 | 3.218 | 3.003 | 3.197 | 1,605,579 | +0.22(+7.23%) |
Mar 15, 2017 | 2.919 | 3.024 | 2.850 | 2.982 | 747,901 | +0.08(+2.63%) |
Mar 14, 2017 | 2.850 | 2.947 | 2.739 | 2.905 | 783,907 | +0.01(+0.48%) |
Mar 13, 2017 | 2.697 | 2.940 | 2.648 | 2.891 | 1,576,170 | +0.18(+6.67%) |
Mar 10, 2017 | 2.600 | 2.735 | 2.579 | 2.711 | 590,163 | +0.13(+5.12%) |
Mar 09, 2017 | 2.613 | 2.655 | 2.433 | 2.579 | 1,068,935 | -0.03(-1.33%) |
Mar 08, 2017 | 2.648 | 2.739 | 2.572 | 2.613 | 863,713 | +0.00(+0.00%) |
Mar 07, 2017 | 2.627 | 2.690 | 2.593 | 2.613 | 705,857 | -0.03(-1.05%) |
Mar 06, 2017 | 2.732 | 2.745 | 2.620 | 2.641 | 428,385 | -0.10(-3.55%) |
Mar 03, 2017 | 2.697 | 2.773 | 2.687 | 2.739 | 448,063 | +0.06(+2.07%) |
Mar 02, 2017 | 2.780 | 2.787 | 2.669 | 2.683 | 549,684 | -0.09(-3.26%) |
Mar 01, 2017 | 2.697 | 2.815 | 2.697 | 2.773 | 606,614 | +0.12(+4.45%) |
Feb 28, 2017 | 2.600 | 2.711 | 2.593 | 2.655 | 417,222 | +0.03(+1.33%) |
Feb 27, 2017 | 2.620 | 2.634 | 2.516 | 2.620 | 601,872 | +0.10(+4.14%) |
Feb 24, 2017 | 2.572 | 2.586 | 2.502 | 2.516 | 714,750 | -0.09(-3.47%) |
Feb 23, 2017 | 2.676 | 2.676 | 2.488 | 2.606 | 1,732,263 | -0.05(-1.83%) |
Feb 22, 2017 | 2.843 | 2.843 | 2.648 | 2.655 | 1,660,819 | -0.22(-7.51%) |
Feb 21, 2017 | 2.676 | 2.878 | 2.645 | 2.871 | 1,696,675 | +0.27(+10.43%) |
Feb 17, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.03(-1.32%) | |
Feb 16, 2017 | 2.704 | 2.766 | 2.606 | 2.634 | 676,190 | -0.06(-2.07%) |
Feb 15, 2017 | 2.676 | 2.794 | 2.651 | 2.690 | 536,717 | +0.05(+1.84%) |
Feb 14, 2017 | 2.745 | 2.871 | 2.586 | 2.641 | 1,257,943 | -0.10(-3.80%) |
Feb 13, 2017 | 2.787 | 2.829 | 2.745 | 2.745 | 720,622 | +0.00(+0.00%) |
Feb 10, 2017 | 2.725 | 2.898 | 2.690 | 2.745 | 694,338 | +0.09(+3.40%) |
Feb 09, 2017 | 2.725 | 2.787 | 2.655 | 2.655 | 478,756 | -0.08(-3.05%) |
Feb 08, 2017 | 2.801 | 2.808 | 2.653 | 2.739 | 708,377 | -0.07(-2.48%) |
Feb 07, 2017 | 2.885 | 2.891 | 2.801 | 2.808 | 345,597 | -0.05(-1.70%) |
Feb 06, 2017 | 2.975 | 3.037 | 2.815 | 2.857 | 816,153 | -0.11(-3.75%) |
Feb 03, 2017 | 2.871 | 3.010 | 2.855 | 2.968 | 711,287 | +0.13(+4.66%) |
Feb 02, 2017 | 2.919 | 2.927 | 2.801 | 2.836 | 540,765 | -0.11(-3.77%) |