Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.030 | 3.180 | 2.970 | 2.990 | 58,671 | -0.06(-1.97%) |
Apr 27, 2017 | 3.000 | 3.080 | 2.950 | 3.050 | 24,564 | +0.01(+0.33%) |
Apr 26, 2017 | 2.970 | 3.200 | 2.970 | 3.040 | 48,022 | +0.05(+1.67%) |
Apr 25, 2017 | 2.960 | 2.990 | 2.915 | 2.990 | 66,422 | +0.03(+1.01%) |
Apr 24, 2017 | 2.930 | 2.960 | 2.840 | 2.960 | 15,959 | -0.01(-0.34%) |
Apr 21, 2017 | 2.980 | 2.980 | 2.970 | 2.970 | 21,045 | -0.01(-0.34%) |
Apr 20, 2017 | 2.950 | 2.980 | 2.950 | 2.980 | 28,073 | +0.03(+1.02%) |
Apr 19, 2017 | 2.960 | 2.999 | 2.950 | 2.950 | 30,801 | -0.05(-1.81%) |
Apr 18, 2017 | 3.020 | 3.062 | 2.960 | 3.005 | 57,769 | -0.07(-2.13%) |
Apr 17, 2017 | 3.040 | 3.120 | 3.040 | 3.070 | 34,715 | +0.02(+0.66%) |
Apr 13, 2017 | 3.050 | 3.080 | 3.000 | 3.050 | 29,211 | -0.03(-0.97%) |
Apr 12, 2017 | 3.070 | 3.080 | 3.010 | 3.080 | 8,236 | +0.03(+0.98%) |
Apr 11, 2017 | 2.970 | 3.080 | 2.962 | 3.050 | 39,730 | +0.08(+2.69%) |
Apr 10, 2017 | 3.000 | 3.000 | 2.900 | 2.970 | 40,165 | -0.05(-1.66%) |
Apr 07, 2017 | 3.070 | 3.100 | 2.950 | 3.020 | 33,076 | +0.02(+0.67%) |
Apr 06, 2017 | 2.990 | 3.046 | 2.960 | 3.000 | 71,948 | -0.01(-0.33%) |
Apr 05, 2017 | 3.018 | 3.060 | 2.945 | 3.010 | 10,082 | -0.00(-0.16%) |
Apr 04, 2017 | 3.046 | 3.080 | 3.001 | 3.015 | 52,147 | -0.04(-1.15%) |
Apr 03, 2017 | 2.900 | 3.080 | 2.850 | 3.050 | 100,202 | +0.12(+4.10%) |
Mar 31, 2017 | 2.860 | 2.940 | 2.850 | 2.930 | 34,442 | +0.05(+1.74%) |
Mar 30, 2017 | 2.850 | 2.910 | 2.850 | 2.880 | 16,749 | -0.01(-0.35%) |
Mar 29, 2017 | 2.849 | 2.900 | 2.830 | 2.890 | 48,387 | +0.04(+1.40%) |
Mar 28, 2017 | 2.860 | 2.930 | 2.830 | 2.850 | 54,159 | -0.01(-0.35%) |
Mar 27, 2017 | 2.740 | 2.890 | 2.740 | 2.860 | 127,303 | +0.14(+5.15%) |
Mar 24, 2017 | 2.780 | 2.780 | 2.710 | 2.720 | 13,581 | -0.03(-1.09%) |
Mar 23, 2017 | 2.750 | 2.804 | 2.700 | 2.750 | 14,494 | -0.04(-1.43%) |
Mar 22, 2017 | 2.814 | 2.840 | 2.720 | 2.790 | 39,176 | -0.01(-0.36%) |
Mar 21, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 44,307 | -0.05(-1.75%) |
Mar 20, 2017 | 2.930 | 2.930 | 2.710 | 2.850 | 51,432 | -0.08(-2.73%) |
Mar 17, 2017 | 2.988 | 2.988 | 2.910 | 2.930 | 12,798 | -0.03(-1.01%) |
Mar 16, 2017 | 3.220 | 3.220 | 2.812 | 2.960 | 25,879 | -0.03(-1.00%) |
Mar 15, 2017 | 2.840 | 3.140 | 2.688 | 2.990 | 102,727 | +0.21(+7.55%) |
Mar 14, 2017 | 2.820 | 2.850 | 2.741 | 2.780 | 18,429 | -0.08(-2.79%) |
Mar 13, 2017 | 2.890 | 2.890 | 2.814 | 2.860 | 18,383 | +0.04(+1.41%) |
Mar 10, 2017 | 2.760 | 2.860 | 2.740 | 2.820 | 85,839 | +0.11(+4.06%) |
Mar 09, 2017 | 2.881 | 2.881 | 2.710 | 2.710 | 17,580 | -0.17(-5.90%) |
Mar 08, 2017 | 2.930 | 2.930 | 2.850 | 2.880 | 39,957 | -0.06(-2.04%) |
Mar 07, 2017 | 2.930 | 2.960 | 2.860 | 2.940 | 17,274 | +0.02(+0.59%) |
Mar 06, 2017 | 3.090 | 3.090 | 2.923 | 2.923 | 35,244 | -0.14(-4.48%) |
Mar 03, 2017 | 2.990 | 3.070 | 2.850 | 3.060 | 46,244 | +0.20(+6.99%) |
Mar 02, 2017 | 3.000 | 3.109 | 2.860 | 2.860 | 90,163 | -0.24(-7.74%) |
Mar 01, 2017 | 3.150 | 3.160 | 3.053 | 3.100 | 68,638 | -0.06(-1.99%) |
Feb 28, 2017 | 3.450 | 3.450 | 3.080 | 3.163 | 109,412 | -0.19(-5.59%) |
Feb 27, 2017 | 3.580 | 3.592 | 3.310 | 3.350 | 101,404 | -0.20(-5.63%) |
Feb 24, 2017 | 3.620 | 3.629 | 3.550 | 3.550 | 37,254 | -0.03(-0.84%) |
Feb 23, 2017 | 3.520 | 3.637 | 3.520 | 3.580 | 49,831 | +0.06(+1.70%) |
Feb 22, 2017 | 3.610 | 3.630 | 3.410 | 3.520 | 59,289 | -0.13(-3.45%) |
Feb 21, 2017 | 3.610 | 3.650 | 3.470 | 3.646 | 32,219 | +0.08(+2.38%) |
Feb 17, 2017 | 3.561 | 3.561 | 3.561 | 0 | +0.08(+2.18%) | |
Feb 16, 2017 | 3.340 | 3.510 | 3.340 | 3.485 | 53,442 | +0.13(+4.03%) |
Feb 15, 2017 | 3.280 | 3.370 | 3.260 | 3.350 | 99,217 | +0.09(+2.76%) |
Feb 14, 2017 | 3.310 | 3.359 | 3.220 | 3.260 | 102,283 | +0.01(+0.31%) |
Feb 13, 2017 | 3.360 | 3.360 | 3.230 | 3.250 | 62,556 | -0.08(-2.40%) |
Feb 10, 2017 | 3.280 | 3.360 | 3.240 | 3.330 | 77,715 | +0.03(+0.91%) |
Feb 09, 2017 | 3.320 | 3.380 | 3.280 | 3.300 | 44,137 | -0.05(-1.49%) |
Feb 08, 2017 | 3.410 | 3.410 | 3.330 | 3.350 | 33,726 | +0.02(+0.60%) |
Feb 07, 2017 | 3.400 | 3.430 | 3.320 | 3.330 | 171,817 | -0.10(-2.92%) |
Feb 06, 2017 | 3.406 | 3.450 | 3.330 | 3.430 | 54,651 | +0.07(+2.08%) |
Feb 03, 2017 | 3.380 | 3.400 | 3.330 | 3.360 | 36,690 | -0.02(-0.59%) |
Feb 02, 2017 | 3.400 | 3.417 | 3.365 | 3.380 | 36,887 | +0.03(+0.90%) |