Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.850 | 3.090 | 2.660 | 2.830 | 335,023 | -0.02(-0.70%) |
Mar 30, 2017 | 2.640 | 2.940 | 2.590 | 2.850 | 250,761 | +0.19(+7.14%) |
Mar 29, 2017 | 2.700 | 2.715 | 2.500 | 2.660 | 51,413 | +0.07(+2.70%) |
Mar 28, 2017 | 2.750 | 2.769 | 2.510 | 2.590 | 164,180 | -0.13(-4.78%) |
Mar 27, 2017 | 2.470 | 3.450 | 2.460 | 2.720 | 939,532 | +0.27(+11.02%) |
Mar 24, 2017 | 2.570 | 2.570 | 2.370 | 2.450 | 80,477 | -0.15(-5.77%) |
Mar 23, 2017 | 2.590 | 2.600 | 2.460 | 2.600 | 62,980 | +0.03(+1.17%) |
Mar 22, 2017 | 2.610 | 2.720 | 2.560 | 2.570 | 40,154 | -0.10(-3.75%) |
Mar 21, 2017 | 2.730 | 2.730 | 2.600 | 2.670 | 42,430 | +0.02(+0.75%) |
Mar 20, 2017 | 2.800 | 2.800 | 2.650 | 2.650 | 50,793 | -0.05(-1.85%) |
Mar 17, 2017 | 2.730 | 2.846 | 2.700 | 2.700 | 41,577 | -0.08(-2.88%) |
Mar 16, 2017 | 2.690 | 2.906 | 2.680 | 2.780 | 95,761 | +0.07(+2.58%) |
Mar 15, 2017 | 2.927 | 2.927 | 2.770 | 2.710 | 78,605 | -0.13(-4.58%) |
Mar 14, 2017 | 2.950 | 3.090 | 2.810 | 2.840 | 82,540 | -0.10(-3.40%) |
Mar 13, 2017 | 2.980 | 3.109 | 2.940 | 2.940 | 64,577 | -0.01(-0.34%) |
Mar 10, 2017 | 3.000 | 3.050 | 2.910 | 2.950 | 37,735 | -0.09(-2.96%) |
Mar 09, 2017 | 3.070 | 3.210 | 2.858 | 3.040 | 73,053 | -0.06(-1.94%) |
Mar 08, 2017 | 2.980 | 3.130 | 2.760 | 3.100 | 105,537 | +0.34(+12.32%) |
Mar 07, 2017 | 3.220 | 3.234 | 2.760 | 2.760 | 136,425 | -0.48(-14.81%) |
Mar 06, 2017 | 3.230 | 3.250 | 3.110 | 3.240 | 45,126 | -0.01(-0.31%) |
Mar 03, 2017 | 3.170 | 3.320 | 3.110 | 3.250 | 174,264 | +0.14(+4.50%) |
Mar 02, 2017 | 3.030 | 3.324 | 2.995 | 3.110 | 296,851 | +0.08(+2.64%) |
Mar 01, 2017 | 3.230 | 3.480 | 2.950 | 3.030 | 690,984 | +0.02(+0.66%) |
Feb 28, 2017 | 3.030 | 3.060 | 2.920 | 3.010 | 71,505 | -0.06(-1.95%) |
Feb 27, 2017 | 2.960 | 3.100 | 2.950 | 3.070 | 82,149 | +0.09(+3.02%) |
Feb 24, 2017 | 3.260 | 3.268 | 2.825 | 2.980 | 265,857 | -0.24(-7.45%) |
Feb 23, 2017 | 3.340 | 3.720 | 3.190 | 3.220 | 1,127,828 | +0.10(+3.21%) |
Feb 22, 2017 | 3.210 | 3.239 | 3.100 | 3.120 | 176,074 | -0.09(-2.80%) |
Feb 21, 2017 | 3.570 | 3.570 | 3.160 | 3.210 | 222,315 | -0.40(-11.08%) |
Feb 17, 2017 | 3.610 | 3.610 | 3.610 | 0 | -0.03(-0.82%) | |
Feb 16, 2017 | 3.690 | 3.722 | 3.570 | 3.640 | 95,966 | -0.07(-1.89%) |
Feb 15, 2017 | 3.700 | 3.749 | 3.628 | 3.710 | 69,794 | +0.06(+1.64%) |
Feb 14, 2017 | 3.600 | 3.790 | 3.590 | 3.650 | 153,611 | +0.05(+1.39%) |
Feb 13, 2017 | 3.640 | 3.849 | 3.600 | 3.600 | 142,529 | -0.08(-2.17%) |
Feb 10, 2017 | 3.600 | 3.980 | 3.540 | 3.680 | 540,185 | +0.11(+3.08%) |
Feb 09, 2017 | 3.630 | 3.750 | 3.500 | 3.570 | 330,319 | -0.14(-3.77%) |
Feb 08, 2017 | 3.820 | 3.900 | 3.660 | 3.710 | 187,554 | -0.19(-4.87%) |
Feb 07, 2017 | 4.150 | 4.250 | 3.810 | 3.900 | 318,478 | -0.07(-1.76%) |
Feb 06, 2017 | 3.850 | 4.000 | 3.760 | 3.970 | 114,468 | +0.04(+1.02%) |
Feb 03, 2017 | 4.010 | 4.090 | 3.810 | 3.930 | 300,149 | +0.08(+2.08%) |
Feb 02, 2017 | 4.190 | 4.359 | 3.780 | 3.850 | 595,265 | -0.50(-11.49%) |
Feb 01, 2017 | 4.750 | 5.330 | 4.250 | 4.350 | 2,794,168 | +0.08(+1.87%) |
Jan 31, 2017 | 4.160 | 4.700 | 4.050 | 4.270 | 909,328 | +0.03(+0.71%) |
Jan 30, 2017 | 4.020 | 4.630 | 3.760 | 4.240 | 1,641,512 | +0.22(+5.47%) |
Jan 27, 2017 | 3.550 | 4.368 | 3.550 | 4.020 | 1,464,708 | +0.47(+13.24%) |
Jan 26, 2017 | 3.600 | 3.650 | 3.520 | 3.550 | 111,348 | -0.04(-1.11%) |
Jan 25, 2017 | 3.530 | 3.650 | 3.520 | 3.590 | 151,813 | +0.07(+1.99%) |
Jan 24, 2017 | 3.990 | 4.190 | 3.460 | 3.520 | 647,332 | -0.43(-10.89%) |
Jan 23, 2017 | 3.760 | 4.980 | 3.490 | 3.950 | 3,852,610 | +0.49(+14.16%) |
Jan 20, 2017 | 3.470 | 3.790 | 3.404 | 3.460 | 240,332 | +0.11(+3.28%) |
Jan 19, 2017 | 3.355 | 3.520 | 3.327 | 3.350 | 48,287 | +0.02(+0.60%) |
Jan 18, 2017 | 3.310 | 3.440 | 3.263 | 3.330 | 48,663 | -0.04(-1.19%) |
Jan 17, 2017 | 3.310 | 3.440 | 3.260 | 3.370 | 56,504 | -0.03(-0.88%) |
Jan 13, 2017 | 3.400 | 3.400 | 3.400 | 0 | -0.26(-7.10%) | |
Jan 12, 2017 | 3.660 | 4.600 | 3.630 | 3.660 | 760,724 | +0.00(+0.00%) |
Jan 11, 2017 | 3.360 | 3.900 | 3.160 | 3.660 | 854,495 | +0.42(+12.96%) |
Jan 10, 2017 | 3.280 | 3.450 | 3.152 | 3.240 | 154,638 | +0.03(+0.93%) |
Jan 09, 2017 | 3.280 | 3.346 | 3.150 | 3.210 | 86,385 | -0.07(-2.13%) |
Jan 06, 2017 | 3.350 | 3.400 | 3.250 | 3.280 | 95,467 | -0.12(-3.53%) |
Jan 05, 2017 | 3.670 | 4.100 | 3.330 | 3.400 | 536,070 | -0.02(-0.58%) |
Jan 04, 2017 | 3.110 | 3.790 | 3.110 | 3.420 | 572,167 | +0.31(+9.97%) |