Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.810 | 2.900 | 2.810 | 2.850 | 35,658 | +0.01(+0.35%) |
Apr 27, 2017 | 2.850 | 2.920 | 2.830 | 2.840 | 132,018 | +0.01(+0.35%) |
Apr 26, 2017 | 2.880 | 2.970 | 2.830 | 2.830 | 158,434 | -0.02(-0.70%) |
Apr 25, 2017 | 2.900 | 2.900 | 2.840 | 2.850 | 25,591 | +0.01(+0.35%) |
Apr 24, 2017 | 2.926 | 2.926 | 2.830 | 2.840 | 28,098 | +0.01(+0.35%) |
Apr 21, 2017 | 2.900 | 2.980 | 2.830 | 2.830 | 67,523 | -0.01(-0.35%) |
Apr 20, 2017 | 2.850 | 2.910 | 2.810 | 2.840 | 50,500 | -0.01(-0.35%) |
Apr 19, 2017 | 2.940 | 2.940 | 2.850 | 2.850 | 60,989 | -0.01(-0.35%) |
Apr 18, 2017 | 2.910 | 2.920 | 2.820 | 2.860 | 83,661 | -0.03(-1.04%) |
Apr 17, 2017 | 2.900 | 2.910 | 2.750 | 2.890 | 141,053 | +0.00(+0.00%) |
Apr 13, 2017 | 2.830 | 2.890 | 2.780 | 2.890 | 61,088 | +0.04(+1.40%) |
Apr 12, 2017 | 2.909 | 3.040 | 2.800 | 2.850 | 112,857 | -0.05(-1.72%) |
Apr 11, 2017 | 3.020 | 3.020 | 2.860 | 2.900 | 9,237 | -0.08(-2.68%) |
Apr 10, 2017 | 2.830 | 3.090 | 2.830 | 2.980 | 43,606 | +0.09(+3.11%) |
Apr 07, 2017 | 2.880 | 3.080 | 2.820 | 2.890 | 65,184 | +0.05(+1.72%) |
Apr 06, 2017 | 2.870 | 2.970 | 2.810 | 2.841 | 21,695 | -0.04(-1.35%) |
Apr 05, 2017 | 2.999 | 3.110 | 2.850 | 2.880 | 70,122 | +0.00(+0.00%) |
Apr 04, 2017 | 2.960 | 2.960 | 2.880 | 2.880 | 13,336 | -0.07(-2.37%) |
Apr 03, 2017 | 3.020 | 3.100 | 2.950 | 2.950 | 36,060 | -0.07(-2.32%) |
Mar 31, 2017 | 3.060 | 3.060 | 3.000 | 3.020 | 20,998 | -0.08(-2.58%) |
Mar 30, 2017 | 3.050 | 3.110 | 3.040 | 3.100 | 934 | +0.09(+2.99%) |
Mar 29, 2017 | 3.030 | 3.110 | 3.010 | 3.010 | 20,706 | -0.03(-0.99%) |
Mar 28, 2017 | 3.100 | 3.140 | 3.010 | 3.040 | 26,931 | -0.09(-2.88%) |
Mar 27, 2017 | 3.190 | 3.250 | 3.111 | 3.130 | 6,793 | -0.06(-1.88%) |
Mar 24, 2017 | 3.170 | 3.200 | 3.170 | 3.190 | 12,295 | +0.02(+0.63%) |
Mar 23, 2017 | 3.100 | 3.210 | 3.100 | 3.170 | 14,902 | +0.07(+2.26%) |
Mar 22, 2017 | 3.150 | 3.180 | 3.080 | 3.100 | 7,632 | -0.08(-2.67%) |
Mar 21, 2017 | 3.200 | 3.200 | 3.162 | 3.185 | 6,171 | -0.02(-0.47%) |
Mar 20, 2017 | 3.180 | 3.290 | 3.170 | 3.200 | 39,233 | +0.08(+2.56%) |
Mar 17, 2017 | 3.240 | 3.290 | 3.060 | 3.120 | 53,879 | -0.09(-2.80%) |
Mar 16, 2017 | 3.100 | 3.230 | 3.060 | 3.210 | 78,713 | +0.16(+5.25%) |
Mar 15, 2017 | 3.166 | 3.217 | 3.050 | 3.050 | 16,797 | -0.14(-4.39%) |
Mar 14, 2017 | 3.200 | 3.250 | 3.130 | 3.190 | 15,612 | +0.01(+0.31%) |
Mar 13, 2017 | 3.260 | 3.334 | 3.160 | 3.180 | 23,922 | +0.05(+1.60%) |
Mar 10, 2017 | 3.170 | 3.360 | 3.130 | 3.130 | 15,383 | -0.15(-4.57%) |
Mar 09, 2017 | 3.340 | 3.450 | 3.140 | 3.280 | 96,792 | -0.04(-1.20%) |
Mar 08, 2017 | 3.500 | 3.500 | 3.180 | 3.320 | 73,319 | +0.41(+14.09%) |
Mar 07, 2017 | 3.090 | 3.150 | 2.910 | 2.910 | 95,300 | -0.18(-5.83%) |
Mar 06, 2017 | 3.143 | 3.270 | 3.090 | 3.090 | 62,866 | -0.01(-0.32%) |
Mar 03, 2017 | 3.160 | 3.250 | 3.100 | 3.100 | 49,523 | +0.01(+0.32%) |
Mar 02, 2017 | 3.040 | 3.420 | 3.040 | 3.090 | 101,700 | +0.06(+1.98%) |
Mar 01, 2017 | 3.070 | 3.160 | 3.020 | 3.030 | 1,320 | +0.01(+0.33%) |
Feb 28, 2017 | 3.150 | 3.180 | 3.020 | 3.020 | 8,620 | -0.13(-4.13%) |
Feb 27, 2017 | 3.100 | 3.160 | 3.000 | 3.150 | 95,282 | -0.02(-0.63%) |
Feb 24, 2017 | 3.150 | 3.190 | 3.150 | 3.170 | 2,982 | +0.00(+0.00%) |
Feb 23, 2017 | 3.230 | 3.270 | 3.169 | 3.170 | 16,093 | -0.06(-1.86%) |
Feb 22, 2017 | 3.270 | 3.272 | 3.230 | 3.230 | 11,146 | -0.05(-1.52%) |
Feb 21, 2017 | 3.300 | 3.310 | 3.280 | 3.280 | 1,210 | -0.02(-0.61%) |
Feb 17, 2017 | 3.300 | 3.300 | 3.300 | 0 | -0.01(-0.30%) | |
Feb 16, 2017 | 3.320 | 3.350 | 3.310 | 3.310 | 1,719 | -0.04(-1.19%) |
Feb 15, 2017 | 3.360 | 3.370 | 3.340 | 3.350 | 1,017 | -0.02(-0.59%) |
Feb 14, 2017 | 3.360 | 3.430 | 3.340 | 3.370 | 25,163 | +0.01(+0.29%) |
Feb 13, 2017 | 3.340 | 3.430 | 3.330 | 3.360 | 29,472 | -0.03(-0.88%) |
Feb 10, 2017 | 3.170 | 3.420 | 3.160 | 3.390 | 81,954 | +0.11(+3.35%) |
Feb 09, 2017 | 3.360 | 3.365 | 3.090 | 3.280 | 186,925 | -0.09(-2.67%) |
Feb 08, 2017 | 3.440 | 3.480 | 3.350 | 3.370 | 31,279 | -0.04(-1.17%) |
Feb 07, 2017 | 3.400 | 3.480 | 3.350 | 3.410 | 26,030 | -0.03(-0.87%) |
Feb 06, 2017 | 3.410 | 3.490 | 3.380 | 3.440 | 25,260 | +0.03(+0.88%) |
Feb 03, 2017 | 3.380 | 3.470 | 3.350 | 3.410 | 12,086 | +0.01(+0.29%) |
Feb 02, 2017 | 3.490 | 3.490 | 3.360 | 3.400 | 12,852 | +0.04(+1.19%) |