Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.680 | 2.790 | 2.680 | 2.770 | 36,225 | +0.09(+3.36%) |
Feb 27, 2017 | 2.650 | 2.710 | 2.600 | 2.680 | 43,341 | +0.00(+0.00%) |
Feb 24, 2017 | 2.730 | 2.730 | 2.520 | 2.680 | 75,325 | -0.05(-1.83%) |
Feb 23, 2017 | 2.680 | 2.756 | 2.625 | 2.730 | 110,441 | +0.08(+3.02%) |
Feb 22, 2017 | 2.740 | 2.747 | 2.580 | 2.650 | 153,405 | -0.10(-3.64%) |
Feb 21, 2017 | 2.780 | 2.842 | 2.743 | 2.750 | 75,715 | -0.01(-0.36%) |
Feb 17, 2017 | 2.760 | 2.760 | 2.760 | 0 | -0.02(-0.72%) | |
Feb 16, 2017 | 2.800 | 2.800 | 2.740 | 2.780 | 45,999 | -0.02(-0.71%) |
Feb 15, 2017 | 2.800 | 2.849 | 2.800 | 2.800 | 44,137 | -0.06(-2.10%) |
Feb 14, 2017 | 2.950 | 3.000 | 2.800 | 2.860 | 62,896 | -0.12(-4.03%) |
Feb 13, 2017 | 2.920 | 2.980 | 2.800 | 2.980 | 74,204 | +0.06(+2.05%) |
Feb 10, 2017 | 2.825 | 2.959 | 2.825 | 2.920 | 32,197 | +0.08(+2.82%) |
Feb 09, 2017 | 2.870 | 2.888 | 2.800 | 2.840 | 50,450 | -0.02(-0.70%) |
Feb 08, 2017 | 2.870 | 2.880 | 2.830 | 2.860 | 41,937 | -0.01(-0.35%) |
Feb 07, 2017 | 2.870 | 2.944 | 2.870 | 2.870 | 73,165 | -0.03(-1.03%) |
Feb 06, 2017 | 2.980 | 3.050 | 2.900 | 2.900 | 66,726 | -0.12(-3.97%) |
Feb 03, 2017 | 2.896 | 3.080 | 2.870 | 3.020 | 81,336 | +0.15(+5.23%) |
Feb 02, 2017 | 2.870 | 2.980 | 2.860 | 2.870 | 103,116 | -0.03(-1.03%) |
Feb 01, 2017 | 3.030 | 3.030 | 2.870 | 2.900 | 89,822 | -0.07(-2.36%) |
Jan 31, 2017 | 2.970 | 3.018 | 2.950 | 2.970 | 91,848 | +0.00(+0.00%) |
Jan 30, 2017 | 3.100 | 3.120 | 2.870 | 2.970 | 186,862 | -0.14(-4.50%) |
Jan 27, 2017 | 3.100 | 3.190 | 3.050 | 3.110 | 113,062 | -0.08(-2.51%) |
Jan 26, 2017 | 2.950 | 3.190 | 2.950 | 3.190 | 142,771 | +0.22(+7.41%) |
Jan 25, 2017 | 2.990 | 3.060 | 2.960 | 2.970 | 50,685 | -0.02(-0.67%) |
Jan 24, 2017 | 2.990 | 3.050 | 2.920 | 2.990 | 82,201 | -0.01(-0.33%) |
Jan 23, 2017 | 3.000 | 3.054 | 2.870 | 3.000 | 89,388 | +0.00(+0.00%) |
Jan 20, 2017 | 3.140 | 3.140 | 3.000 | 3.000 | 78,422 | -0.10(-3.23%) |
Jan 19, 2017 | 3.110 | 3.110 | 3.010 | 3.100 | 103,081 | +0.00(+0.00%) |
Jan 18, 2017 | 3.050 | 3.130 | 3.020 | 3.100 | 138,255 | +0.05(+1.64%) |
Jan 17, 2017 | 3.240 | 3.250 | 3.050 | 3.050 | 130,165 | -0.17(-5.28%) |
Jan 13, 2017 | 3.220 | 3.220 | 3.220 | 0 | +0.12(+3.87%) | |
Jan 12, 2017 | 3.200 | 3.370 | 3.060 | 3.100 | 177,943 | -0.05(-1.59%) |
Jan 11, 2017 | 2.940 | 3.170 | 2.880 | 3.150 | 225,395 | +0.24(+8.25%) |
Jan 10, 2017 | 2.850 | 2.985 | 2.850 | 2.910 | 78,811 | +0.04(+1.39%) |
Jan 09, 2017 | 2.950 | 2.980 | 2.850 | 2.870 | 82,326 | -0.09(-3.04%) |
Jan 06, 2017 | 2.840 | 3.160 | 2.840 | 2.960 | 232,472 | +0.12(+4.23%) |
Jan 05, 2017 | 2.800 | 2.880 | 2.762 | 2.840 | 161,018 | +0.08(+2.90%) |
Jan 04, 2017 | 2.760 | 2.790 | 2.710 | 2.760 | 51,617 | +0.00(+0.00%) |
Jan 03, 2017 | 2.650 | 2.790 | 2.650 | 2.760 | 221,001 | +0.16(+6.15%) |
Dec 30, 2016 | 2.600 | 2.600 | 2.600 | 0 | +0.05(+1.96%) | |
Dec 29, 2016 | 2.570 | 2.640 | 2.550 | 2.550 | 68,697 | +0.01(+0.39%) |
Dec 28, 2016 | 2.590 | 2.710 | 2.510 | 2.540 | 89,846 | -0.07(-2.68%) |
Dec 27, 2016 | 2.630 | 2.640 | 2.557 | 2.610 | 199,966 | -0.02(-0.57%) |
Dec 23, 2016 | 2.625 | 2.625 | 2.625 | 0 | -0.08(-2.78%) | |
Dec 22, 2016 | 2.730 | 2.800 | 2.700 | 2.700 | 76,771 | -0.04(-1.46%) |
Dec 21, 2016 | 2.850 | 2.880 | 2.720 | 2.740 | 71,923 | -0.08(-2.84%) |
Dec 20, 2016 | 2.860 | 2.920 | 2.695 | 2.820 | 119,307 | -0.04(-1.40%) |
Dec 19, 2016 | 2.900 | 2.900 | 2.710 | 2.860 | 126,627 | -0.02(-0.69%) |
Dec 16, 2016 | 2.850 | 2.880 | 2.780 | 2.880 | 141,015 | +0.14(+5.11%) |
Dec 15, 2016 | 2.670 | 2.770 | 2.650 | 2.740 | 49,392 | +0.02(+0.74%) |
Dec 14, 2016 | 2.840 | 2.950 | 2.710 | 2.720 | 157,531 | -0.18(-6.21%) |
Dec 13, 2016 | 2.920 | 2.940 | 2.850 | 2.900 | 120,378 | -0.04(-1.36%) |
Dec 12, 2016 | 2.880 | 2.990 | 2.860 | 2.940 | 434,185 | +0.21(+7.69%) |
Dec 09, 2016 | 2.640 | 2.760 | 2.510 | 2.730 | 219,438 | +0.13(+5.00%) |
Dec 08, 2016 | 2.560 | 2.640 | 2.560 | 2.600 | 87,268 | +0.07(+2.77%) |
Dec 07, 2016 | 2.600 | 2.610 | 2.521 | 2.530 | 94,957 | -0.07(-2.69%) |
Dec 06, 2016 | 2.560 | 2.640 | 2.530 | 2.600 | 113,747 | -0.05(-1.89%) |
Dec 05, 2016 | 2.590 | 2.786 | 2.520 | 2.650 | 260,363 | +0.08(+3.11%) |
Dec 02, 2016 | 2.600 | 2.630 | 2.510 | 2.570 | 117,586 | -0.04(-1.53%) |