Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.750 | 2.810 | 2.640 | 2.650 | 23,737 | -0.01(-0.38%) |
Apr 27, 2017 | 2.650 | 2.880 | 2.650 | 2.660 | 55,677 | +0.01(+0.38%) |
Apr 26, 2017 | 2.790 | 2.790 | 2.600 | 2.650 | 19,812 | -0.06(-2.21%) |
Apr 25, 2017 | 2.830 | 2.836 | 2.680 | 2.710 | 59,676 | -0.14(-4.91%) |
Apr 24, 2017 | 2.960 | 2.960 | 2.684 | 2.850 | 69,689 | -0.10(-3.39%) |
Apr 21, 2017 | 2.930 | 3.250 | 2.810 | 2.950 | 405,222 | -0.32(-9.67%) |
Apr 20, 2017 | 2.653 | 3.370 | 2.632 | 3.266 | 1,054,683 | +0.56(+20.51%) |
Apr 19, 2017 | 2.580 | 2.740 | 2.580 | 2.710 | 82,245 | +0.10(+3.83%) |
Apr 18, 2017 | 2.680 | 2.680 | 2.510 | 2.610 | 50,141 | +0.00(+0.00%) |
Apr 17, 2017 | 2.813 | 2.813 | 2.600 | 2.610 | 19,988 | -0.09(-3.33%) |
Apr 13, 2017 | 2.670 | 2.705 | 2.660 | 2.700 | 21,701 | +0.04(+1.50%) |
Apr 12, 2017 | 2.740 | 2.740 | 2.650 | 2.660 | 10,548 | -0.05(-1.85%) |
Apr 11, 2017 | 2.650 | 2.803 | 2.630 | 2.710 | 34,653 | +0.00(+0.00%) |
Apr 10, 2017 | 2.760 | 2.760 | 2.644 | 2.710 | 16,807 | -0.03(-1.09%) |
Apr 07, 2017 | 2.630 | 2.840 | 2.630 | 2.740 | 52,670 | -0.01(-0.36%) |
Apr 06, 2017 | 2.720 | 2.837 | 2.620 | 2.750 | 27,532 | +0.01(+0.36%) |
Apr 05, 2017 | 2.740 | 2.790 | 2.620 | 2.740 | 39,786 | -0.02(-0.72%) |
Apr 04, 2017 | 2.740 | 2.900 | 2.630 | 2.760 | 31,284 | +0.00(+0.00%) |
Apr 03, 2017 | 3.100 | 3.100 | 2.670 | 2.760 | 123,603 | -0.07(-2.47%) |
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%) |