Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.030 | 3.070 | 2.980 | 2.980 | 5,075,894 | -0.06(-1.97%) |
Mar 30, 2017 | 3.030 | 3.090 | 3.000 | 3.040 | 5,778,008 | -0.04(-1.30%) |
Mar 29, 2017 | 2.960 | 3.080 | 2.930 | 3.080 | 5,372,869 | +0.12(+4.05%) |
Mar 28, 2017 | 3.010 | 3.070 | 2.920 | 2.960 | 12,344,120 | -0.05(-1.66%) |
Mar 27, 2017 | 3.000 | 3.020 | 2.930 | 3.010 | 5,932,288 | +0.09(+3.08%) |
Mar 24, 2017 | 2.950 | 2.970 | 2.900 | 2.920 | 3,269,627 | -0.03(-1.02%) |
Mar 23, 2017 | 2.910 | 2.950 | 2.830 | 2.950 | 5,261,800 | +0.03(+1.03%) |
Mar 22, 2017 | 2.970 | 3.000 | 2.890 | 2.920 | 4,680,222 | -0.06(-2.01%) |
Mar 21, 2017 | 2.900 | 3.010 | 2.845 | 2.980 | 10,269,401 | +0.09(+3.11%) |
Mar 20, 2017 | 2.820 | 2.890 | 2.780 | 2.890 | 4,031,976 | +0.05(+1.76%) |
Mar 17, 2017 | 2.820 | 2.870 | 2.760 | 2.840 | 9,464,167 | +0.01(+0.35%) |
Mar 16, 2017 | 2.860 | 2.890 | 2.780 | 2.830 | 5,336,301 | +0.05(+1.80%) |
Mar 15, 2017 | 2.620 | 2.830 | 2.620 | 2.780 | 7,834,956 | +0.17(+6.51%) |
Mar 14, 2017 | 2.760 | 2.775 | 2.610 | 2.610 | 6,901,051 | -0.17(-6.12%) |
Mar 13, 2017 | 2.870 | 2.870 | 2.750 | 2.780 | 11,254,964 | -0.12(-4.14%) |
Mar 10, 2017 | 2.690 | 2.910 | 2.690 | 2.900 | 9,640,696 | +0.21(+7.81%) |
Mar 09, 2017 | 2.760 | 2.800 | 2.680 | 2.690 | 4,090,970 | -0.08(-2.89%) |
Mar 08, 2017 | 2.780 | 2.815 | 2.750 | 2.770 | 6,334,237 | -0.03(-1.07%) |
Mar 07, 2017 | 2.720 | 2.850 | 2.700 | 2.800 | 7,090,608 | +0.03(+1.08%) |
Mar 06, 2017 | 2.860 | 2.860 | 2.720 | 2.770 | 9,239,291 | -0.10(-3.48%) |
Mar 03, 2017 | 2.830 | 2.880 | 2.710 | 2.870 | 11,491,794 | +0.09(+3.24%) |
Mar 02, 2017 | 2.820 | 2.880 | 2.774 | 2.780 | 10,687,005 | -0.10(-3.47%) |
Mar 01, 2017 | 2.850 | 2.950 | 2.850 | 2.880 | 8,269,278 | -0.01(-0.35%) |
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%) |