Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.300 | 2.337 | 2.272 | 2.280 | 4,362 | -0.02(-1.02%) |
Apr 27, 2017 | 2.229 | 2.339 | 2.180 | 2.304 | 96,832 | +0.03(+1.22%) |
Apr 26, 2017 | 2.225 | 2.300 | 2.157 | 2.276 | 106,535 | -0.09(-3.91%) |
Apr 25, 2017 | 2.470 | 2.470 | 2.257 | 2.369 | 195,697 | -0.10(-4.09%) |
Apr 24, 2017 | 2.722 | 2.780 | 2.268 | 2.470 | 208,677 | -0.44(-15.21%) |
Apr 21, 2017 | 2.929 | 2.939 | 2.890 | 2.913 | 5,175 | -0.07(-2.21%) |
Apr 20, 2017 | 2.976 | 2.994 | 2.960 | 2.979 | 138,374 | +0.00(+0.06%) |
Apr 19, 2017 | 2.997 | 3.004 | 2.895 | 2.977 | 23,983 | -0.07(-2.17%) |
Apr 18, 2017 | 3.000 | 3.094 | 3.000 | 3.043 | 6,167 | +0.09(+3.16%) |
Apr 17, 2017 | 3.103 | 3.103 | 2.950 | 2.950 | 30,061 | -0.13(-4.23%) |
Apr 13, 2017 | 3.110 | 3.150 | 3.080 | 3.080 | 26,350 | -0.09(-2.90%) |
Apr 12, 2017 | 3.116 | 3.172 | 3.090 | 3.172 | 57,194 | -0.02(-0.52%) |
Apr 11, 2017 | 3.040 | 3.190 | 3.031 | 3.189 | 55,279 | +0.17(+5.60%) |
Apr 10, 2017 | 3.000 | 3.020 | 3.000 | 3.020 | 27,166 | +0.01(+0.18%) |
Apr 07, 2017 | 3.005 | 3.056 | 2.996 | 3.015 | 62,514 | +0.05(+1.66%) |
Apr 06, 2017 | 2.990 | 2.990 | 2.942 | 2.966 | 12,350 | -0.01(-0.28%) |
Apr 05, 2017 | 2.996 | 2.999 | 2.929 | 2.974 | 43,887 | -0.05(-1.74%) |
Apr 04, 2017 | 3.020 | 3.027 | 2.965 | 3.027 | 32,550 | +0.04(+1.49%) |
Apr 03, 2017 | 3.018 | 3.018 | 2.930 | 2.982 | 51,637 | -0.04(-1.25%) |
Mar 31, 2017 | 2.970 | 3.041 | 2.953 | 3.020 | 31,703 | +0.09(+3.07%) |
Mar 30, 2017 | 2.978 | 2.980 | 2.930 | 2.930 | 69,526 | -0.11(-3.53%) |
Mar 29, 2017 | 3.036 | 3.050 | 2.980 | 3.037 | 31,731 | -0.01(-0.32%) |
Mar 28, 2017 | 3.080 | 3.080 | 3.000 | 3.047 | 8,374 | -0.11(-3.58%) |
Mar 27, 2017 | 3.129 | 3.160 | 3.126 | 3.160 | 6,000 | +0.06(+2.00%) |
Mar 24, 2017 | 3.140 | 3.158 | 3.098 | 3.098 | 16,150 | -0.05(-1.63%) |
Mar 23, 2017 | 3.215 | 3.215 | 3.080 | 3.149 | 19,050 | -0.17(-5.11%) |
Mar 22, 2017 | 3.243 | 3.319 | 3.218 | 3.319 | 32,509 | +0.04(+1.24%) |
Mar 21, 2017 | 3.220 | 3.278 | 3.191 | 3.278 | 40,950 | +0.16(+5.07%) |
Mar 20, 2017 | 3.082 | 3.187 | 3.082 | 3.120 | 13,075 | +0.05(+1.67%) |
Mar 17, 2017 | 3.280 | 3.280 | 3.030 | 3.069 | 24,940 | -0.17(-5.20%) |
Mar 16, 2017 | 3.367 | 3.371 | 3.230 | 3.237 | 46,482 | -0.05(-1.52%) |
Mar 15, 2017 | 3.022 | 3.287 | 2.949 | 3.287 | 15,675 | +0.30(+10.09%) |
Mar 14, 2017 | 3.129 | 3.199 | 2.910 | 2.986 | 34,296 | -0.16(-5.21%) |
Mar 13, 2017 | 3.044 | 3.180 | 3.020 | 3.150 | 25,086 | +0.12(+3.97%) |
Mar 10, 2017 | 2.830 | 3.030 | 2.792 | 3.030 | 36,142 | +0.25(+8.85%) |
Mar 09, 2017 | 2.860 | 2.918 | 2.783 | 2.783 | 94,669 | -0.07(-2.34%) |
Mar 08, 2017 | 2.840 | 2.900 | 2.840 | 2.850 | 9,510 | -0.08(-2.73%) |
Mar 07, 2017 | 2.790 | 2.930 | 2.750 | 2.930 | 63,520 | +0.15(+5.40%) |
Mar 06, 2017 | 3.000 | 3.000 | 2.780 | 2.780 | 49,010 | -0.22(-7.40%) |
Mar 03, 2017 | 2.866 | 3.020 | 2.799 | 3.002 | 83,586 | +0.18(+6.30%) |
Mar 02, 2017 | 3.112 | 3.116 | 2.824 | 2.824 | 32,591 | -0.37(-11.47%) |
Mar 01, 2017 | 3.030 | 3.197 | 2.980 | 3.190 | 103,875 | +0.14(+4.59%) |
Feb 28, 2017 | 3.134 | 3.180 | 3.030 | 3.050 | 136,333 | -0.04(-1.29%) |
Feb 27, 2017 | 3.381 | 3.381 | 3.080 | 3.090 | 133,380 | -0.32(-9.38%) |
Feb 24, 2017 | 3.503 | 3.528 | 3.410 | 3.410 | 49,125 | -0.12(-3.40%) |
Feb 23, 2017 | 3.629 | 3.640 | 3.530 | 3.530 | 37,030 | -0.04(-1.12%) |
Feb 22, 2017 | 3.606 | 3.610 | 3.553 | 3.570 | 11,440 | -0.02(-0.52%) |
Feb 21, 2017 | 3.600 | 3.640 | 3.547 | 3.588 | 24,877 | -0.05(-1.44%) |
Feb 17, 2017 | 3.641 | 3.641 | 3.641 | 0 | -0.05(-1.45%) | |
Feb 16, 2017 | 3.705 | 3.705 | 3.680 | 3.695 | 4,309 | +0.00(+0.12%) |
Feb 15, 2017 | 3.661 | 3.690 | 3.660 | 3.690 | 43,920 | -0.02(-0.54%) |
Feb 14, 2017 | 3.650 | 3.710 | 3.619 | 3.710 | 18,105 | +0.00(+0.00%) |
Feb 13, 2017 | 3.720 | 3.750 | 3.675 | 3.710 | 15,401 | -0.02(-0.43%) |
Feb 10, 2017 | 3.650 | 3.760 | 3.650 | 3.726 | 98,475 | +0.02(+0.47%) |
Feb 09, 2017 | 3.780 | 3.780 | 3.663 | 3.709 | 15,500 | -0.09(-2.25%) |
Feb 08, 2017 | 3.881 | 3.888 | 3.780 | 3.794 | 14,315 | -0.11(-2.92%) |
Feb 07, 2017 | 3.860 | 3.980 | 3.830 | 3.908 | 7,260 | +0.05(+1.25%) |
Feb 06, 2017 | 3.712 | 3.860 | 3.700 | 3.860 | 161,879 | +0.19(+5.15%) |
Feb 03, 2017 | 3.685 | 3.700 | 3.671 | 3.671 | 87,067 | +0.00(+0.11%) |
Feb 02, 2017 | 3.696 | 3.799 | 3.667 | 3.667 | 277,055 | +0.02(+0.47%) |