Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.842 | 2.900 | 2.780 | 2.780 | 706 | +0.00(+0.00%) |
Feb 27, 2017 | 2.890 | 2.897 | 2.780 | 2.780 | 2,015 | -0.10(-3.47%) |
Feb 24, 2017 | 3.100 | 3.370 | 2.880 | 2.880 | 39,457 | -0.22(-7.10%) |
Feb 23, 2017 | 2.900 | 3.140 | 2.900 | 3.100 | 14,223 | +0.17(+5.80%) |
Feb 22, 2017 | 2.810 | 2.940 | 2.670 | 2.930 | 3,515 | -0.01(-0.34%) |
Feb 21, 2017 | 2.720 | 2.940 | 2.630 | 2.940 | 9,452 | +0.04(+1.38%) |
Feb 17, 2017 | 2.900 | 2.900 | 2.900 | 0 | +0.08(+2.83%) | |
Feb 16, 2017 | 2.830 | 2.830 | 2.820 | 2.820 | 2,654 | -0.09(-3.09%) |
Feb 15, 2017 | 2.900 | 2.910 | 2.897 | 2.910 | 3,105 | +0.05(+1.61%) |
Feb 14, 2017 | 2.910 | 2.916 | 2.864 | 2.864 | 6,065 | -0.04(-1.24%) |
Feb 13, 2017 | 2.909 | 2.910 | 2.875 | 2.900 | 6,093 | +0.04(+1.40%) |
Feb 10, 2017 | 2.840 | 2.860 | 2.840 | 2.860 | 1,312 | +0.02(+0.70%) |
Feb 09, 2017 | 2.820 | 2.939 | 2.820 | 2.840 | 2,128 | -0.01(-0.35%) |
Feb 08, 2017 | 2.840 | 2.850 | 2.840 | 2.850 | 6,891 | +0.00(+0.00%) |
Feb 07, 2017 | 2.820 | 2.851 | 2.820 | 2.850 | 5,716 | +0.02(+0.71%) |
Feb 06, 2017 | 2.820 | 2.862 | 2.820 | 2.830 | 6,678 | -0.02(-0.71%) |
Feb 03, 2017 | 2.920 | 2.930 | 2.650 | 2.850 | 32,659 | -0.11(-3.72%) |
Feb 02, 2017 | 2.630 | 2.960 | 2.630 | 2.960 | 26,982 | +0.28(+10.45%) |
Feb 01, 2017 | 2.810 | 2.810 | 2.570 | 2.680 | 25,653 | -0.13(-4.63%) |
Jan 31, 2017 | 2.870 | 2.930 | 2.810 | 2.810 | 25,431 | -0.11(-3.77%) |
Jan 30, 2017 | 2.960 | 2.980 | 2.920 | 2.920 | 1,313 | -0.08(-2.67%) |
Jan 27, 2017 | 2.930 | 3.000 | 2.900 | 3.000 | 7,384 | -0.03(-0.99%) |
Jan 26, 2017 | 2.960 | 3.030 | 2.910 | 3.030 | 1,446 | +0.10(+3.41%) |
Jan 25, 2017 | 2.880 | 2.990 | 2.880 | 2.930 | 3,132 | -0.07(-2.33%) |
Jan 24, 2017 | 3.000 | 3.020 | 2.940 | 3.000 | 10,343 | +0.00(+0.00%) |
Jan 23, 2017 | 3.010 | 3.030 | 2.970 | 3.000 | 14,747 | -0.03(-0.99%) |
Jan 20, 2017 | 3.070 | 3.090 | 2.940 | 3.030 | 26,407 | -0.12(-3.81%) |
Jan 19, 2017 | 2.730 | 3.150 | 2.730 | 3.150 | 15,072 | +0.39(+14.13%) |
Jan 18, 2017 | 2.730 | 2.810 | 2.660 | 2.760 | 20,021 | -0.07(-2.47%) |
Jan 17, 2017 | 2.900 | 2.900 | 2.680 | 2.830 | 5,503 | +0.05(+1.80%) |
Jan 13, 2017 | 2.780 | 2.780 | 2.780 | 0 | +0.03(+1.09%) | |
Jan 12, 2017 | 2.800 | 2.800 | 2.670 | 2.750 | 2,768 | -0.09(-3.17%) |
Jan 11, 2017 | 2.800 | 2.850 | 2.770 | 2.840 | 3,933 | +0.04(+1.43%) |
Jan 10, 2017 | 3.000 | 3.100 | 2.770 | 2.800 | 41,408 | -0.18(-6.04%) |
Jan 09, 2017 | 2.710 | 2.980 | 2.560 | 2.980 | 25,580 | +0.24(+8.76%) |
Jan 06, 2017 | 2.710 | 2.740 | 2.689 | 2.740 | 9,489 | -0.01(-0.36%) |
Jan 05, 2017 | 2.860 | 2.860 | 2.720 | 2.750 | 6,997 | -0.06(-2.14%) |
Jan 04, 2017 | 2.830 | 2.830 | 2.800 | 2.810 | 10,198 | +0.01(+0.36%) |
Jan 03, 2017 | 2.771 | 2.950 | 2.771 | 2.800 | 25,102 | -0.15(-5.08%) |
Dec 30, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.20(-6.35%) | |
Dec 29, 2016 | 2.730 | 3.150 | 2.650 | 3.150 | 23,953 | +0.40(+14.53%) |
Dec 28, 2016 | 2.664 | 2.770 | 2.664 | 2.750 | 13,507 | -0.02(-0.69%) |
Dec 27, 2016 | 2.750 | 2.769 | 2.650 | 2.769 | 10,801 | +0.07(+2.57%) |
Dec 23, 2016 | 2.700 | 2.700 | 2.700 | 0 | +0.04(+1.50%) | |
Dec 22, 2016 | 2.800 | 2.800 | 2.660 | 2.660 | 2,156 | -0.13(-4.66%) |
Dec 21, 2016 | 2.770 | 2.800 | 2.766 | 2.790 | 6,199 | +0.03(+1.09%) |
Dec 20, 2016 | 3.020 | 3.105 | 2.710 | 2.760 | 14,675 | -0.37(-11.82%) |
Dec 19, 2016 | 3.020 | 3.184 | 2.980 | 3.130 | 4,260 | +0.11(+3.64%) |
Dec 16, 2016 | 3.080 | 3.240 | 2.970 | 3.020 | 14,285 | +0.07(+2.37%) |
Dec 15, 2016 | 2.810 | 3.010 | 2.790 | 2.950 | 18,412 | +0.19(+6.88%) |
Dec 14, 2016 | 2.760 | 2.836 | 2.650 | 2.760 | 26,640 | -0.07(-2.53%) |
Dec 13, 2016 | 2.900 | 2.917 | 2.832 | 2.832 | 1,698 | -0.04(-1.34%) |
Dec 12, 2016 | 3.100 | 3.109 | 2.870 | 2.870 | 6,290 | -0.21(-6.82%) |
Dec 09, 2016 | 3.140 | 3.140 | 3.080 | 3.080 | 9,304 | -0.07(-2.22%) |
Dec 08, 2016 | 2.910 | 3.240 | 2.860 | 3.150 | 48,023 | +0.29(+10.14%) |
Dec 07, 2016 | 2.850 | 2.908 | 2.850 | 2.860 | 1,969 | -0.03(-0.92%) |
Dec 06, 2016 | 2.750 | 3.035 | 2.713 | 2.887 | 12,002 | +0.24(+8.93%) |
Dec 05, 2016 | 3.010 | 3.010 | 2.600 | 2.650 | 21,680 | -0.38(-12.54%) |
Dec 02, 2016 | 3.230 | 3.230 | 3.030 | 3.030 | 7,648 | -0.19(-5.82%) |