Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.815 | 2.862 | 2.768 | 2.862 | 547 | +0.05(+1.67%) |
Apr 27, 2017 | 2.909 | 2.909 | 2.675 | 2.815 | 12,395 | -0.09(-3.23%) |
Apr 26, 2017 | 2.712 | 2.909 | 2.679 | 2.909 | 23,874 | +0.28(+10.71%) |
Apr 25, 2017 | 2.665 | 2.665 | 2.581 | 2.628 | 2,602 | +0.00(+0.00%) |
Apr 24, 2017 | 2.534 | 2.628 | 2.534 | 2.628 | 2,877 | +0.09(+3.70%) |
Apr 21, 2017 | 2.524 | 2.534 | 2.524 | 2.534 | 2,669 | +0.00(+0.19%) |
Apr 20, 2017 | 2.449 | 2.529 | 2.449 | 2.529 | 2,732 | -0.00(-0.19%) |
Apr 19, 2017 | 2.440 | 2.534 | 2.440 | 2.534 | 3,335 | +0.07(+2.94%) |
Apr 17, 2017 | 2.462 | 2.462 | 2.462 | 1 | +0.01(+0.50%) | |
Apr 12, 2017 | 2.449 | 2.449 | 2.449 | 31 | +0.01(+0.38%) | |
Apr 11, 2017 | 2.594 | 2.604 | 2.440 | 2.440 | 2,399 | -0.14(-5.45%) |
Apr 10, 2017 | 2.628 | 2.637 | 2.581 | 2.581 | 2,099 | +0.00(+0.00%) |
Apr 07, 2017 | 2.487 | 2.581 | 2.487 | 2.581 | 426 | +0.00(+0.00%) |
Apr 06, 2017 | 2.565 | 2.581 | 2.565 | 2.581 | 1,297 | +0.19(+7.84%) |
Apr 05, 2017 | 2.440 | 2.440 | 2.393 | 2.393 | 2,348 | -0.19(-7.44%) |
Apr 04, 2017 | 2.581 | 2.585 | 2.581 | 2.585 | 1,066 | +0.00(+0.18%) |
Mar 31, 2017 | 2.581 | 2.581 | 2.581 | 130 | +0.14(+5.77%) | |
Mar 29, 2017 | 2.440 | 2.440 | 2.440 | 15 | +0.09(+4.00%) | |
Mar 28, 2017 | 2.299 | 2.346 | 2.252 | 2.346 | 9,833 | +0.09(+4.17%) |
Mar 27, 2017 | 2.440 | 2.440 | 2.252 | 2.252 | 6,233 | -0.18(-7.34%) |
Mar 24, 2017 | 2.440 | 2.440 | 2.431 | 2.431 | 857 | -0.01(-0.38%) |
Mar 23, 2017 | 2.346 | 2.440 | 2.346 | 2.440 | 2,408 | +0.09(+4.00%) |
Mar 22, 2017 | 2.299 | 2.393 | 2.299 | 2.346 | 1,726 | -0.09(-3.85%) |
Mar 21, 2017 | 2.304 | 2.440 | 2.304 | 2.440 | 3,831 | +0.07(+2.97%) |
Mar 20, 2017 | 2.440 | 2.440 | 2.294 | 2.370 | 7,988 | -0.07(-2.70%) |
Mar 17, 2017 | 2.440 | 2.440 | 2.435 | 2.435 | 1,887 | +0.01(+0.44%) |
Mar 16, 2017 | 2.393 | 2.425 | 2.346 | 2.425 | 2,933 | +0.03(+1.32%) |
Mar 15, 2017 | 2.431 | 2.431 | 2.393 | 2.393 | 3,065 | -0.05(-1.92%) |
Mar 14, 2017 | 2.440 | 2.440 | 2.440 | 2.440 | 1,519 | -0.04(-1.70%) |
Mar 10, 2017 | 2.482 | 2.482 | 2.482 | 63 | -0.00(-0.19%) | |
Mar 09, 2017 | 2.581 | 2.581 | 2.487 | 2.487 | 2,919 | -0.18(-6.85%) |
Mar 07, 2017 | 2.670 | 2.670 | 2.670 | 6 | +0.04(+1.61%) | |
Mar 06, 2017 | 2.554 | 2.628 | 2.487 | 2.628 | 3,928 | +0.09(+3.70%) |
Mar 03, 2017 | 2.581 | 2.581 | 2.534 | 2.534 | 547 | -0.08(-3.02%) |
Mar 02, 2017 | 2.534 | 2.613 | 2.534 | 2.613 | 1,224 | -0.02(-0.57%) |
Mar 01, 2017 | 2.628 | 2.628 | 2.581 | 2.628 | 1,177 | +0.00(+0.00%) |
Feb 28, 2017 | 2.628 | 2.628 | 2.628 | 2.628 | 975 | +0.00(+0.00%) |
Feb 27, 2017 | 2.604 | 2.628 | 2.604 | 2.628 | 681 | +0.02(+0.94%) |
Feb 22, 2017 | 2.603 | 2.603 | 2.603 | 0 | +0.01(+0.35%) | |
Feb 21, 2017 | 2.534 | 2.667 | 2.534 | 2.594 | 4,703 | -0.03(-1.28%) |
Feb 17, 2017 | 2.628 | 2.628 | 2.628 | 0 | +0.08(+3.22%) | |
Feb 16, 2017 | 2.546 | 2.546 | 2.546 | 2.546 | 319 | +0.01(+0.47%) |
Feb 14, 2017 | 2.534 | 2.534 | 2.534 | 43 | -0.05(-1.82%) | |
Feb 13, 2017 | 2.628 | 2.628 | 2.581 | 2.581 | 3,468 | -0.06(-2.23%) |
Feb 09, 2017 | 2.640 | 2.640 | 2.640 | 53 | -0.08(-3.01%) | |
Feb 08, 2017 | 2.702 | 2.721 | 2.702 | 2.721 | 892 | +0.05(+1.75%) |
Feb 07, 2017 | 2.675 | 2.746 | 2.675 | 2.675 | 7,984 | +0.05(+1.79%) |
Feb 06, 2017 | 2.628 | 2.628 | 2.628 | 2.628 | 176 | +0.02(+0.74%) |
Feb 03, 2017 | 2.551 | 2.608 | 2.546 | 2.608 | 1,260 | -0.07(-2.48%) |