Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.920 | 2.985 | 2.860 | 2.890 | 10,031,754 | -0.02(-0.69%) |
Feb 27, 2017 | 2.950 | 3.080 | 2.860 | 2.910 | 14,205,038 | -0.08(-2.68%) |
Feb 24, 2017 | 2.950 | 3.030 | 2.900 | 2.990 | 15,339,460 | -0.05(-1.64%) |
Feb 23, 2017 | 2.910 | 3.080 | 2.900 | 3.040 | 29,984,040 | +0.00(+0.00%) |
Feb 22, 2017 | 3.080 | 3.120 | 2.980 | 3.040 | 7,421,624 | -0.08(-2.56%) |
Feb 21, 2017 | 3.060 | 3.120 | 3.030 | 3.120 | 6,523,817 | +0.03(+0.97%) |
Feb 17, 2017 | 3.090 | 3.090 | 3.090 | 0 | -0.08(-2.52%) | |
Feb 16, 2017 | 3.180 | 3.250 | 3.120 | 3.170 | 10,312,191 | +0.10(+3.26%) |
Feb 15, 2017 | 3.030 | 3.115 | 3.000 | 3.070 | 5,588,521 | +0.00(+0.00%) |
Feb 14, 2017 | 3.230 | 3.240 | 3.040 | 3.070 | 7,099,297 | -0.05(-1.60%) |
Feb 13, 2017 | 2.970 | 3.120 | 2.950 | 3.120 | 7,074,764 | +0.12(+4.00%) |
Feb 10, 2017 | 2.900 | 3.030 | 2.850 | 3.000 | 6,459,562 | +0.10(+3.45%) |
Feb 09, 2017 | 3.020 | 3.070 | 2.900 | 2.900 | 5,585,157 | -0.12(-3.97%) |
Feb 08, 2017 | 2.910 | 3.050 | 2.890 | 3.020 | 9,075,129 | +0.19(+6.71%) |
Feb 07, 2017 | 2.850 | 2.870 | 2.780 | 2.830 | 6,578,242 | -0.05(-1.74%) |
Feb 06, 2017 | 2.950 | 2.960 | 2.750 | 2.880 | 11,698,642 | -0.03(-1.03%) |
Feb 03, 2017 | 2.880 | 2.920 | 2.830 | 2.910 | 5,036,555 | +0.02(+0.69%) |
Feb 02, 2017 | 2.990 | 2.990 | 2.850 | 2.890 | 12,284,076 | +0.04(+1.40%) |
Feb 01, 2017 | 2.680 | 2.910 | 2.560 | 2.850 | 11,865,524 | +0.18(+6.74%) |
Jan 31, 2017 | 3.050 | 3.058 | 2.390 | 2.670 | 37,715,104 | -0.27(-9.18%) |
Jan 30, 2017 | 3.660 | 3.690 | 2.940 | 2.940 | 28,895,320 | -1.02(-25.76%) |
Jan 27, 2017 | 3.920 | 4.040 | 3.920 | 3.960 | 2,405,987 | +0.03(+0.76%) |
Jan 26, 2017 | 3.850 | 3.995 | 3.830 | 3.930 | 3,487,623 | -0.02(-0.51%) |
Jan 25, 2017 | 4.010 | 4.075 | 3.880 | 3.950 | 6,095,637 | -0.16(-3.89%) |
Jan 24, 2017 | 4.340 | 4.410 | 4.090 | 4.110 | 7,720,748 | -0.20(-4.64%) |
Jan 23, 2017 | 4.260 | 4.324 | 4.240 | 4.310 | 5,833,860 | +0.12(+2.86%) |
Jan 20, 2017 | 4.140 | 4.250 | 4.075 | 4.190 | 3,887,140 | +0.03(+0.72%) |
Jan 19, 2017 | 4.040 | 4.200 | 4.010 | 4.160 | 5,743,495 | +0.05(+1.22%) |
Jan 18, 2017 | 4.180 | 4.220 | 4.040 | 4.110 | 3,787,723 | -0.05(-1.20%) |
Jan 17, 2017 | 4.250 | 4.250 | 4.080 | 4.160 | 4,676,736 | +0.09(+2.21%) |
Jan 13, 2017 | 4.070 | 4.070 | 4.070 | 0 | +0.03(+0.74%) | |
Jan 12, 2017 | 4.170 | 4.180 | 3.950 | 4.040 | 5,966,908 | +0.02(+0.50%) |
Jan 11, 2017 | 4.000 | 4.110 | 3.900 | 4.020 | 5,173,143 | +0.00(+0.00%) |
Jan 10, 2017 | 3.930 | 4.050 | 3.910 | 4.020 | 5,099,327 | +0.14(+3.61%) |
Jan 09, 2017 | 3.900 | 3.980 | 3.820 | 3.880 | 3,237,440 | +0.07(+1.84%) |
Jan 06, 2017 | 3.900 | 4.015 | 3.760 | 3.810 | 4,175,924 | -0.18(-4.51%) |
Jan 05, 2017 | 3.700 | 4.018 | 3.680 | 3.990 | 7,745,417 | +0.35(+9.62%) |
Jan 04, 2017 | 3.690 | 3.710 | 3.590 | 3.640 | 4,059,083 | +0.01(+0.28%) |
Jan 03, 2017 | 3.560 | 3.680 | 3.510 | 3.630 | 5,620,856 | +0.13(+3.71%) |
Dec 30, 2016 | 3.500 | 3.500 | 3.500 | 0 | -0.13(-3.58%) | |
Dec 29, 2016 | 3.410 | 3.640 | 3.350 | 3.630 | 6,381,645 | +0.28(+8.36%) |
Dec 28, 2016 | 3.250 | 3.390 | 3.205 | 3.350 | 3,982,038 | +0.15(+4.69%) |
Dec 27, 2016 | 3.200 | 3.230 | 3.140 | 3.200 | 3,107,042 | +0.04(+1.27%) |
Dec 23, 2016 | 3.160 | 3.160 | 3.160 | 0 | +0.03(+0.96%) | |
Dec 22, 2016 | 3.100 | 3.210 | 3.100 | 3.130 | 2,965,027 | -0.03(-0.95%) |
Dec 21, 2016 | 3.080 | 3.220 | 3.052 | 3.160 | 4,462,144 | +0.09(+2.93%) |
Dec 20, 2016 | 3.140 | 3.140 | 3.010 | 3.070 | 10,953,794 | -0.13(-4.06%) |
Dec 19, 2016 | 3.300 | 3.400 | 3.190 | 3.200 | 9,376,889 | -0.10(-3.03%) |
Dec 16, 2016 | 3.380 | 3.470 | 3.300 | 3.300 | 6,657,783 | -0.07(-2.08%) |
Dec 15, 2016 | 3.480 | 3.530 | 3.260 | 3.370 | 10,511,492 | -0.26(-7.16%) |
Dec 14, 2016 | 3.820 | 3.930 | 3.610 | 3.630 | 6,243,032 | -0.16(-4.22%) |
Dec 13, 2016 | 3.830 | 3.870 | 3.710 | 3.790 | 3,898,087 | -0.07(-1.81%) |
Dec 12, 2016 | 3.850 | 3.920 | 3.780 | 3.860 | 3,229,990 | +0.06(+1.58%) |
Dec 09, 2016 | 3.860 | 3.940 | 3.760 | 3.800 | 4,982,692 | -0.11(-2.81%) |
Dec 08, 2016 | 3.920 | 3.955 | 3.870 | 3.910 | 2,843,307 | -0.02(-0.51%) |
Dec 07, 2016 | 3.810 | 3.970 | 3.765 | 3.930 | 5,383,712 | +0.21(+5.65%) |
Dec 06, 2016 | 3.660 | 3.830 | 3.660 | 3.720 | 3,646,311 | +0.01(+0.27%) |
Dec 05, 2016 | 3.540 | 3.760 | 3.510 | 3.710 | 4,441,686 | +0.08(+2.20%) |
Dec 02, 2016 | 3.530 | 3.684 | 3.520 | 3.630 | 3,950,774 | +0.10(+2.83%) |