Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.310 | 2.382 | 2.310 | 2.382 | 1,339 | +0.04(+1.79%) |
Mar 30, 2017 | 2.340 | 2.340 | 2.340 | 2.340 | 5,347 | -0.00(-0.15%) |
Mar 29, 2017 | 2.310 | 2.344 | 2.310 | 2.344 | 1,735 | -0.09(-3.56%) |
Mar 28, 2017 | 2.300 | 2.440 | 2.230 | 2.430 | 11,562 | +0.04(+1.67%) |
Mar 27, 2017 | 2.290 | 2.390 | 2.200 | 2.390 | 16,816 | +0.02(+0.84%) |
Mar 24, 2017 | 2.570 | 2.570 | 2.280 | 2.370 | 16,163 | -0.01(-0.42%) |
Mar 23, 2017 | 2.360 | 2.385 | 2.330 | 2.380 | 29,530 | -0.02(-0.83%) |
Mar 22, 2017 | 2.720 | 2.830 | 2.120 | 2.400 | 88,444 | -0.40(-14.29%) |
Mar 21, 2017 | 2.754 | 2.900 | 2.700 | 2.800 | 53,732 | -0.11(-3.78%) |
Mar 20, 2017 | 2.640 | 2.910 | 2.580 | 2.910 | 51,797 | +0.22(+8.18%) |
Mar 17, 2017 | 2.750 | 2.890 | 2.650 | 2.690 | 91,634 | -0.18(-6.27%) |
Mar 16, 2017 | 2.880 | 2.980 | 2.710 | 2.870 | 96,699 | -0.05(-1.71%) |
Mar 15, 2017 | 2.950 | 2.990 | 2.900 | 2.920 | 20,809 | -0.09(-2.99%) |
Mar 14, 2017 | 2.900 | 3.338 | 2.860 | 3.010 | 36,680 | +0.17(+5.99%) |
Mar 13, 2017 | 2.820 | 2.920 | 2.820 | 2.840 | 19,791 | +0.02(+0.71%) |
Mar 10, 2017 | 2.840 | 2.890 | 2.820 | 2.820 | 10,399 | -0.02(-0.54%) |
Mar 09, 2017 | 2.835 | 2.835 | 2.835 | 2.835 | 395 | -0.10(-3.56%) |
Mar 08, 2017 | 2.840 | 2.980 | 2.740 | 2.940 | 76,356 | +0.10(+3.52%) |
Mar 07, 2017 | 2.900 | 2.920 | 2.720 | 2.840 | 29,712 | -0.06(-2.07%) |
Mar 06, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 592 | +0.03(+1.05%) |
Mar 03, 2017 | 2.820 | 2.900 | 2.820 | 2.870 | 1,003 | -0.05(-1.85%) |
Mar 02, 2017 | 2.780 | 2.924 | 2.780 | 2.924 | 463 | +0.07(+2.60%) |
Mar 01, 2017 | 2.850 | 2.850 | 2.850 | 2.850 | 264 | +0.07(+2.52%) |
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%) |