Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.862 | 2.895 | 2.861 | 2.887 | 70,109 | +0.02(+0.85%) |
Apr 27, 2017 | 2.846 | 2.862 | 2.826 | 2.862 | 143,117 | +0.03(+1.14%) |
Apr 26, 2017 | 2.831 | 2.838 | 2.826 | 2.830 | 24,382 | -0.00(-0.14%) |
Apr 25, 2017 | 2.826 | 2.844 | 2.826 | 2.834 | 31,233 | +0.01(+0.29%) |
Apr 24, 2017 | 2.818 | 2.838 | 2.818 | 2.826 | 48,807 | +0.02(+0.57%) |
Apr 21, 2017 | 2.802 | 2.810 | 2.781 | 2.810 | 21,711 | -0.01(-0.43%) |
Apr 20, 2017 | 2.786 | 2.822 | 2.772 | 2.822 | 34,195 | +0.06(+2.04%) |
Apr 19, 2017 | 2.766 | 2.770 | 2.766 | 2.766 | 3,063 | -0.02(-0.72%) |
Apr 18, 2017 | 2.787 | 2.796 | 2.766 | 2.786 | 7,684 | -0.01(-0.29%) |
Apr 17, 2017 | 2.782 | 2.818 | 2.762 | 2.794 | 47,777 | -0.01(-0.29%) |
Apr 13, 2017 | 2.782 | 2.818 | 2.770 | 2.802 | 17,529 | +0.02(+0.72%) |
Apr 12, 2017 | 2.786 | 2.790 | 2.782 | 2.782 | 23,147 | +0.00(+0.15%) |
Apr 11, 2017 | 2.810 | 2.810 | 2.774 | 2.778 | 66,906 | -0.02(-0.58%) |
Apr 10, 2017 | 2.806 | 2.818 | 2.794 | 2.794 | 8,991 | -0.02(-0.86%) |
Apr 07, 2017 | 2.798 | 2.818 | 2.778 | 2.818 | 56,538 | +0.03(+1.16%) |
Apr 06, 2017 | 2.782 | 2.814 | 2.782 | 2.786 | 64,491 | -0.01(-0.43%) |
Apr 05, 2017 | 2.802 | 2.820 | 2.794 | 2.798 | 22,596 | +0.01(+0.43%) |
Apr 04, 2017 | 2.786 | 2.802 | 2.766 | 2.786 | 13,617 | -0.02(-0.72%) |
Apr 03, 2017 | 2.862 | 2.909 | 2.790 | 2.806 | 122,438 | -0.05(-1.69%) |
Mar 31, 2017 | 2.846 | 2.862 | 2.838 | 2.854 | 65,679 | +0.02(+0.85%) |
Mar 30, 2017 | 2.822 | 2.841 | 2.808 | 2.830 | 39,550 | +0.01(+0.43%) |
Mar 29, 2017 | 2.802 | 2.818 | 2.778 | 2.818 | 37,590 | +0.03(+1.02%) |
Mar 28, 2017 | 2.758 | 2.790 | 2.754 | 2.790 | 29,388 | +0.02(+0.58%) |
Mar 27, 2017 | 2.754 | 2.782 | 2.754 | 2.774 | 24,900 | -0.02(-0.87%) |
Mar 24, 2017 | 2.802 | 2.810 | 2.790 | 2.798 | 12,057 | -0.00(-0.14%) |
Mar 23, 2017 | 2.774 | 2.802 | 2.774 | 2.802 | 67,467 | +0.00(+0.14%) |
Mar 22, 2017 | 2.790 | 2.798 | 2.745 | 2.798 | 52,513 | -0.00(-0.14%) |
Mar 21, 2017 | 2.794 | 2.802 | 2.790 | 2.802 | 71,753 | -0.00(-0.14%) |
Mar 20, 2017 | 2.802 | 2.814 | 2.802 | 2.806 | 28,926 | -0.02(-0.57%) |
Mar 17, 2017 | 2.798 | 2.827 | 2.798 | 2.822 | 18,503 | +0.02(+0.57%) |
Mar 16, 2017 | 2.810 | 2.818 | 2.794 | 2.806 | 41,356 | -0.00(-0.14%) |
Mar 15, 2017 | 2.770 | 2.810 | 2.737 | 2.810 | 56,040 | +0.04(+1.46%) |
Mar 14, 2017 | 2.770 | 2.802 | 2.735 | 2.770 | 143,750 | -0.02(-0.87%) |
Mar 13, 2017 | 2.818 | 2.818 | 2.792 | 2.794 | 44,488 | -0.00(-0.14%) |
Mar 10, 2017 | 2.790 | 2.802 | 2.762 | 2.798 | 402,471 | +0.01(+0.29%) |
Mar 09, 2017 | 2.766 | 2.790 | 2.762 | 2.790 | 15,269 | +0.02(+0.87%) |
Mar 08, 2017 | 2.771 | 2.779 | 2.762 | 2.766 | 14,919 | +0.00(+0.15%) |
Mar 07, 2017 | 2.770 | 2.780 | 2.745 | 2.762 | 28,445 | -0.01(-0.44%) |
Mar 06, 2017 | 2.762 | 2.806 | 2.762 | 2.774 | 66,795 | -0.01(-0.29%) |
Mar 03, 2017 | 2.782 | 2.818 | 2.774 | 2.782 | 73,765 | -0.01(-0.43%) |
Mar 02, 2017 | 2.806 | 2.842 | 2.794 | 2.794 | 37,149 | -0.05(-1.70%) |
Mar 01, 2017 | 2.767 | 2.842 | 2.760 | 2.842 | 229,548 | +0.09(+3.13%) |
Feb 28, 2017 | 2.750 | 2.770 | 2.750 | 2.756 | 22,767 | +0.01(+0.23%) |
Feb 27, 2017 | 2.713 | 2.770 | 2.713 | 2.750 | 33,882 | +0.02(+0.59%) |
Feb 24, 2017 | 2.693 | 2.754 | 2.693 | 2.733 | 45,046 | +0.01(+0.30%) |
Feb 23, 2017 | 2.725 | 2.774 | 2.697 | 2.725 | 54,058 | +0.02(+0.81%) |
Feb 22, 2017 | 2.686 | 2.721 | 2.686 | 2.703 | 59,904 | -0.02(-0.66%) |
Feb 21, 2017 | 2.693 | 2.754 | 2.693 | 2.721 | 53,319 | -0.01(-0.30%) |
Feb 17, 2017 | 2.729 | 2.729 | 2.729 | 0 | -0.01(-0.29%) | |
Feb 16, 2017 | 2.729 | 2.741 | 2.710 | 2.737 | 20,622 | -0.00(-0.15%) |
Feb 15, 2017 | 2.701 | 2.741 | 2.689 | 2.741 | 45,441 | +0.02(+0.89%) |
Feb 14, 2017 | 2.717 | 2.729 | 2.691 | 2.717 | 12,905 | -0.02(-0.59%) |
Feb 13, 2017 | 2.709 | 2.741 | 2.669 | 2.733 | 46,805 | +0.02(+0.59%) |
Feb 10, 2017 | 2.693 | 2.717 | 2.685 | 2.717 | 36,211 | +0.03(+1.20%) |
Feb 09, 2017 | 2.669 | 2.721 | 2.665 | 2.685 | 11,176 | +0.00(+0.15%) |
Feb 08, 2017 | 2.685 | 2.689 | 2.681 | 2.681 | 9,681 | -0.00(-0.14%) |
Feb 07, 2017 | 2.705 | 2.713 | 2.681 | 2.685 | 73,524 | -0.02(-0.91%) |
Feb 06, 2017 | 2.737 | 2.737 | 2.689 | 2.709 | 49,065 | -0.02(-0.88%) |
Feb 03, 2017 | 2.725 | 2.750 | 2.713 | 2.733 | 76,394 | +0.02(+0.89%) |
Feb 02, 2017 | 2.701 | 2.726 | 2.687 | 2.709 | 28,123 | -0.01(-0.44%) |