Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.970 | 3.000 | 2.830 | 2.850 | 10,885 | -0.10(-3.25%) |
Feb 27, 2017 | 2.870 | 2.970 | 2.870 | 2.946 | 7,808 | +0.06(+1.93%) |
Feb 24, 2017 | 2.860 | 2.890 | 2.820 | 2.890 | 3,082 | +0.06(+2.12%) |
Feb 23, 2017 | 2.820 | 2.970 | 2.820 | 2.830 | 7,303 | -0.07(-2.42%) |
Feb 22, 2017 | 2.960 | 2.970 | 2.880 | 2.900 | 10,582 | -0.10(-3.33%) |
Feb 21, 2017 | 3.000 | 3.000 | 2.974 | 3.000 | 5,966 | +0.00(+0.00%) |
Feb 17, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.02(+0.67%) | |
Feb 16, 2017 | 2.940 | 3.000 | 2.940 | 2.980 | 8,268 | +0.01(+0.34%) |
Feb 15, 2017 | 2.900 | 2.970 | 2.795 | 2.970 | 10,818 | +0.02(+0.68%) |
Feb 14, 2017 | 2.960 | 3.000 | 2.790 | 2.950 | 21,264 | -0.03(-1.01%) |
Feb 13, 2017 | 3.000 | 3.000 | 2.960 | 2.980 | 16,022 | +0.00(+0.00%) |
Feb 10, 2017 | 3.010 | 3.020 | 2.960 | 2.980 | 15,105 | -0.02(-0.67%) |
Feb 09, 2017 | 3.040 | 3.120 | 3.000 | 3.000 | 8,105 | -0.01(-0.33%) |
Feb 08, 2017 | 3.060 | 3.060 | 3.010 | 3.010 | 7,685 | -0.05(-1.63%) |
Feb 07, 2017 | 3.090 | 3.097 | 3.020 | 3.060 | 7,406 | +0.00(+0.00%) |
Feb 06, 2017 | 3.090 | 3.101 | 3.060 | 3.060 | 15,082 | -0.08(-2.54%) |
Feb 03, 2017 | 3.120 | 3.150 | 3.030 | 3.140 | 8,715 | +0.04(+1.29%) |
Feb 02, 2017 | 3.090 | 3.110 | 2.960 | 3.100 | 18,777 | +0.02(+0.65%) |
Feb 01, 2017 | 2.970 | 3.100 | 2.970 | 3.080 | 8,332 | +0.11(+3.70%) |
Jan 31, 2017 | 2.990 | 3.024 | 2.950 | 2.970 | 9,933 | +0.03(+1.02%) |
Jan 30, 2017 | 2.960 | 3.060 | 2.940 | 2.940 | 11,424 | -0.03(-1.08%) |
Jan 27, 2017 | 3.040 | 3.100 | 2.972 | 2.972 | 16,650 | -0.09(-2.88%) |
Jan 26, 2017 | 3.030 | 3.080 | 2.990 | 3.060 | 4,575 | -0.02(-0.65%) |
Jan 25, 2017 | 3.090 | 3.090 | 3.040 | 3.080 | 15,942 | +0.02(+0.61%) |
Jan 24, 2017 | 2.920 | 3.061 | 2.920 | 3.061 | 5,272 | +0.10(+3.43%) |
Jan 23, 2017 | 2.970 | 3.080 | 2.860 | 2.960 | 17,252 | +0.00(+0.00%) |
Jan 20, 2017 | 3.030 | 3.030 | 2.960 | 2.960 | 31,011 | -0.05(-1.66%) |
Jan 19, 2017 | 3.010 | 3.040 | 2.990 | 3.010 | 20,054 | -0.01(-0.33%) |
Jan 18, 2017 | 3.100 | 3.143 | 3.060 | 3.020 | 11,347 | -0.08(-2.58%) |
Jan 17, 2017 | 3.160 | 3.189 | 3.030 | 3.100 | 20,967 | -0.05(-1.59%) |
Jan 13, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.07(+2.27%) | |
Jan 12, 2017 | 3.100 | 3.135 | 3.080 | 3.080 | 25,209 | -0.04(-1.12%) |
Jan 11, 2017 | 3.100 | 3.150 | 3.070 | 3.115 | 40,883 | +0.05(+1.77%) |
Jan 10, 2017 | 2.931 | 3.090 | 2.931 | 3.061 | 30,153 | +0.10(+3.37%) |
Jan 09, 2017 | 3.000 | 3.014 | 2.930 | 2.961 | 22,920 | -0.06(-1.95%) |
Jan 06, 2017 | 2.970 | 3.070 | 2.890 | 3.020 | 31,486 | +0.03(+1.00%) |
Jan 05, 2017 | 2.990 | 3.010 | 2.860 | 2.990 | 20,869 | +0.05(+1.70%) |
Jan 04, 2017 | 2.970 | 3.020 | 2.851 | 2.940 | 32,924 | -0.04(-1.35%) |
Jan 03, 2017 | 2.930 | 3.020 | 2.910 | 2.980 | 24,712 | +0.01(+0.34%) |
Dec 30, 2016 | 2.970 | 2.970 | 2.970 | 0 | -0.03(-1.00%) | |
Dec 29, 2016 | 3.050 | 3.070 | 2.933 | 3.000 | 43,181 | -0.05(-1.64%) |
Dec 28, 2016 | 3.050 | 3.080 | 3.010 | 3.050 | 17,451 | -0.03(-0.97%) |
Dec 27, 2016 | 3.070 | 3.090 | 3.007 | 3.080 | 23,337 | +0.04(+1.23%) |
Dec 23, 2016 | 3.042 | 3.042 | 3.042 | 0 | +0.20(+7.13%) | |
Dec 22, 2016 | 2.970 | 2.970 | 2.820 | 2.840 | 30,399 | -0.16(-5.33%) |
Dec 21, 2016 | 3.030 | 3.100 | 2.980 | 3.000 | 116,667 | -0.01(-0.33%) |
Dec 20, 2016 | 2.950 | 3.070 | 2.940 | 3.010 | 86,020 | +0.05(+1.86%) |
Dec 19, 2016 | 2.880 | 2.990 | 2.880 | 2.955 | 41,474 | +0.04(+1.20%) |
Dec 16, 2016 | 2.680 | 2.990 | 2.680 | 2.920 | 165,361 | +0.24(+8.96%) |
Dec 15, 2016 | 2.520 | 2.800 | 2.520 | 2.680 | 153,972 | +0.10(+3.88%) |
Dec 14, 2016 | 2.600 | 2.640 | 2.400 | 2.580 | 38,200 | -0.05(-1.90%) |
Dec 13, 2016 | 2.620 | 2.663 | 2.600 | 2.630 | 50,820 | +0.00(+0.00%) |
Dec 12, 2016 | 2.880 | 2.880 | 2.620 | 2.630 | 51,498 | +0.00(+0.00%) |
Dec 09, 2016 | 2.550 | 2.630 | 2.550 | 2.630 | 30,265 | +0.07(+2.73%) |
Dec 08, 2016 | 2.543 | 2.570 | 2.470 | 2.560 | 20,847 | +0.01(+0.39%) |
Dec 07, 2016 | 2.550 | 2.663 | 2.530 | 2.550 | 8,065 | +0.02(+0.79%) |
Dec 06, 2016 | 2.490 | 2.530 | 2.490 | 2.530 | 1,002 | +0.04(+1.61%) |
Dec 05, 2016 | 2.580 | 2.580 | 2.440 | 2.490 | 26,575 | -0.08(-3.11%) |
Dec 02, 2016 | 2.600 | 2.620 | 2.550 | 2.570 | 9,860 | -0.05(-1.90%) |