Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.802 | 2.901 | 2.790 | 2.872 | 15,101,742 | +0.06(+2.05%) |
Apr 27, 2017 | 2.848 | 2.848 | 2.757 | 2.815 | 18,498,512 | -0.08(-2.84%) |
Apr 26, 2017 | 2.897 | 2.913 | 2.761 | 2.897 | 26,030,438 | +0.01(+0.28%) |
Apr 25, 2017 | 3.037 | 3.062 | 2.872 | 2.889 | 21,940,534 | -0.21(-6.65%) |
Apr 24, 2017 | 3.103 | 3.164 | 3.078 | 3.094 | 14,739,294 | -0.08(-2.59%) |
Apr 21, 2017 | 3.111 | 3.185 | 3.078 | 3.177 | 20,237,494 | +0.07(+2.12%) |
Apr 20, 2017 | 3.062 | 3.111 | 3.037 | 3.111 | 11,717,324 | +0.05(+1.61%) |
Apr 19, 2017 | 3.111 | 3.119 | 2.996 | 3.062 | 23,008,064 | -0.11(-3.38%) |
Apr 18, 2017 | 3.144 | 3.177 | 3.110 | 3.169 | 11,113,904 | +0.00(+0.00%) |
Apr 17, 2017 | 3.119 | 3.210 | 3.103 | 3.169 | 10,648,662 | +0.04(+1.32%) |
Apr 13, 2017 | 3.185 | 3.201 | 3.107 | 3.127 | 12,956,482 | -0.04(-1.30%) |
Apr 12, 2017 | 3.045 | 3.169 | 3.037 | 3.169 | 17,523,908 | +0.11(+3.49%) |
Apr 11, 2017 | 3.004 | 3.086 | 2.963 | 3.062 | 14,486,097 | +0.11(+3.62%) |
Apr 10, 2017 | 2.913 | 2.971 | 2.880 | 2.955 | 8,395,473 | +0.01(+0.28%) |
Apr 07, 2017 | 3.000 | 3.062 | 2.889 | 2.946 | 22,897,060 | +0.01(+0.28%) |
Apr 06, 2017 | 2.963 | 2.963 | 2.905 | 2.938 | 7,156,665 | -0.02(-0.83%) |
Apr 05, 2017 | 2.880 | 2.979 | 2.864 | 2.963 | 14,725,236 | +0.02(+0.56%) |
Apr 04, 2017 | 2.946 | 2.963 | 2.889 | 2.946 | 9,047,065 | +0.02(+0.56%) |
Apr 03, 2017 | 2.880 | 2.955 | 2.864 | 2.930 | 15,452,001 | +0.04(+1.42%) |
Mar 31, 2017 | 2.856 | 2.922 | 2.831 | 2.889 | 11,405,602 | +0.02(+0.86%) |
Mar 30, 2017 | 2.831 | 2.905 | 2.831 | 2.864 | 8,857,822 | +0.01(+0.29%) |
Mar 29, 2017 | 2.790 | 2.880 | 2.765 | 2.856 | 10,233,724 | +0.06(+2.06%) |
Mar 28, 2017 | 2.897 | 2.913 | 2.761 | 2.798 | 16,009,871 | -0.07(-2.30%) |
Mar 27, 2017 | 2.889 | 2.897 | 2.831 | 2.864 | 10,637,844 | +0.07(+2.65%) |
Mar 24, 2017 | 2.823 | 2.848 | 2.782 | 2.790 | 8,755,491 | -0.03(-1.17%) |
Mar 23, 2017 | 2.872 | 2.897 | 2.773 | 2.823 | 14,726,028 | -0.05(-1.72%) |
Mar 22, 2017 | 2.889 | 2.893 | 2.815 | 2.872 | 9,050,303 | +0.01(+0.29%) |
Mar 21, 2017 | 2.864 | 2.922 | 2.831 | 2.864 | 13,643,578 | +0.01(+0.29%) |
Mar 20, 2017 | 2.839 | 2.864 | 2.773 | 2.856 | 9,851,950 | +0.06(+2.06%) |
Mar 17, 2017 | 2.848 | 2.872 | 2.757 | 2.798 | 16,183,275 | -0.03(-1.16%) |
Mar 16, 2017 | 2.922 | 2.945 | 2.790 | 2.831 | 13,572,908 | -0.02(-0.86%) |
Mar 15, 2017 | 2.658 | 2.872 | 2.592 | 2.856 | 23,283,428 | +0.23(+8.78%) |
Mar 14, 2017 | 2.658 | 2.708 | 2.601 | 2.625 | 14,926,421 | -0.05(-1.85%) |
Mar 13, 2017 | 2.724 | 2.724 | 2.629 | 2.675 | 12,607,847 | -0.02(-0.91%) |
Mar 10, 2017 | 2.642 | 2.724 | 2.625 | 2.699 | 12,669,392 | +0.08(+3.14%) |
Mar 09, 2017 | 2.675 | 2.699 | 2.609 | 2.617 | 9,485,984 | -0.06(-2.15%) |
Mar 08, 2017 | 2.642 | 2.724 | 2.634 | 2.675 | 9,689,235 | -0.01(-0.31%) |
Mar 07, 2017 | 2.691 | 2.732 | 2.634 | 2.683 | 11,040,059 | -0.04(-1.51%) |
Mar 06, 2017 | 2.765 | 2.786 | 2.658 | 2.724 | 11,646,417 | -0.05(-1.78%) |
Mar 03, 2017 | 2.708 | 2.802 | 2.691 | 2.773 | 19,326,936 | +0.03(+1.20%) |
Mar 02, 2017 | 2.806 | 2.848 | 2.724 | 2.741 | 19,028,782 | -0.13(-4.58%) |
Mar 01, 2017 | 2.815 | 2.930 | 2.782 | 2.872 | 18,092,254 | -0.04(-1.41%) |
Feb 28, 2017 | 3.004 | 3.020 | 2.872 | 2.913 | 15,552,096 | -0.04(-1.39%) |
Feb 27, 2017 | 3.136 | 3.243 | 2.930 | 2.955 | 17,922,838 | -0.18(-5.77%) |
Feb 24, 2017 | 3.119 | 3.218 | 3.078 | 3.136 | 13,491,148 | +0.08(+2.70%) |
Feb 23, 2017 | 3.185 | 3.193 | 3.053 | 3.053 | 13,265,975 | -0.04(-1.33%) |
Feb 22, 2017 | 3.136 | 3.152 | 2.987 | 3.094 | 17,377,136 | -0.06(-1.83%) |
Feb 21, 2017 | 3.094 | 3.185 | 3.090 | 3.152 | 13,169,541 | -0.04(-1.29%) |
Feb 17, 2017 | 3.193 | 3.193 | 3.193 | 0 | -0.04(-1.27%) | |
Feb 16, 2017 | 3.210 | 3.271 | 3.169 | 3.234 | 14,967,109 | -0.02(-0.51%) |
Feb 15, 2017 | 3.218 | 3.276 | 3.185 | 3.251 | 11,211,961 | +0.02(+0.51%) |
Feb 14, 2017 | 3.341 | 3.341 | 3.218 | 3.234 | 13,357,237 | -0.04(-1.26%) |
Feb 13, 2017 | 3.333 | 3.333 | 3.251 | 3.276 | 14,218,216 | -0.09(-2.69%) |
Feb 10, 2017 | 3.317 | 3.399 | 3.292 | 3.366 | 13,667,257 | -0.01(-0.24%) |
Feb 09, 2017 | 3.448 | 3.481 | 3.325 | 3.374 | 14,739,935 | -0.07(-2.15%) |
Feb 08, 2017 | 3.383 | 3.457 | 3.370 | 3.448 | 16,712,620 | +0.12(+3.46%) |
Feb 07, 2017 | 3.341 | 3.473 | 3.317 | 3.333 | 19,355,944 | -0.05(-1.46%) |
Feb 06, 2017 | 3.259 | 3.391 | 3.226 | 3.383 | 11,933,299 | +0.16(+4.85%) |
Feb 03, 2017 | 3.226 | 3.259 | 3.193 | 3.226 | 10,181,763 | +0.00(+0.00%) |
Feb 02, 2017 | 3.292 | 3.300 | 3.210 | 3.226 | 13,175,288 | +0.03(+1.03%) |