Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.810 | 2.870 | 2.760 | 2.840 | 9,483,886 | +0.06(+2.16%) |
Apr 27, 2017 | 3.040 | 3.040 | 2.740 | 2.780 | 18,280,958 | -0.32(-10.32%) |
Apr 26, 2017 | 3.000 | 3.100 | 2.900 | 3.100 | 8,754,181 | +0.07(+2.31%) |
Apr 25, 2017 | 3.080 | 3.130 | 2.960 | 3.030 | 8,501,086 | -0.12(-3.81%) |
Apr 24, 2017 | 3.170 | 3.210 | 3.125 | 3.150 | 5,850,080 | -0.06(-1.87%) |
Apr 21, 2017 | 3.180 | 3.235 | 3.150 | 3.210 | 5,550,581 | +0.05(+1.58%) |
Apr 20, 2017 | 3.210 | 3.215 | 3.110 | 3.160 | 6,670,788 | -0.04(-1.25%) |
Apr 19, 2017 | 3.250 | 3.250 | 3.100 | 3.200 | 7,893,020 | -0.07(-2.14%) |
Apr 18, 2017 | 3.250 | 3.305 | 3.210 | 3.270 | 6,191,159 | -0.03(-0.91%) |
Apr 17, 2017 | 3.320 | 3.360 | 3.270 | 3.300 | 5,496,342 | +0.00(+0.00%) |
Apr 13, 2017 | 3.370 | 3.430 | 3.290 | 3.300 | 9,550,293 | +0.01(+0.30%) |
Apr 12, 2017 | 3.200 | 3.300 | 3.200 | 3.290 | 4,972,679 | +0.06(+1.86%) |
Apr 11, 2017 | 3.050 | 3.250 | 3.030 | 3.230 | 9,147,939 | +0.21(+6.95%) |
Apr 10, 2017 | 3.030 | 3.030 | 2.970 | 3.020 | 2,427,143 | -0.01(-0.33%) |
Apr 07, 2017 | 3.070 | 3.110 | 2.970 | 3.030 | 4,191,992 | +0.02(+0.66%) |
Apr 06, 2017 | 3.030 | 3.060 | 2.990 | 3.010 | 3,208,755 | -0.03(-0.99%) |
Apr 05, 2017 | 3.050 | 3.080 | 3.000 | 3.040 | 4,373,770 | -0.02(-0.65%) |
Apr 04, 2017 | 3.070 | 3.080 | 3.010 | 3.060 | 3,325,529 | +0.00(+0.00%) |
Apr 03, 2017 | 2.990 | 3.060 | 2.970 | 3.060 | 4,054,113 | +0.08(+2.68%) |
Mar 31, 2017 | 3.030 | 3.070 | 2.980 | 2.980 | 5,075,894 | -0.06(-1.97%) |
Mar 30, 2017 | 3.030 | 3.090 | 3.000 | 3.040 | 5,778,008 | -0.04(-1.30%) |
Mar 29, 2017 | 2.960 | 3.080 | 2.930 | 3.080 | 5,372,869 | +0.12(+4.05%) |
Mar 28, 2017 | 3.010 | 3.070 | 2.920 | 2.960 | 12,344,120 | -0.05(-1.66%) |
Mar 27, 2017 | 3.000 | 3.020 | 2.930 | 3.010 | 5,932,288 | +0.09(+3.08%) |
Mar 24, 2017 | 2.950 | 2.970 | 2.900 | 2.920 | 3,269,627 | -0.03(-1.02%) |
Mar 23, 2017 | 2.910 | 2.950 | 2.830 | 2.950 | 5,261,800 | +0.03(+1.03%) |
Mar 22, 2017 | 2.970 | 3.000 | 2.890 | 2.920 | 4,680,222 | -0.06(-2.01%) |
Mar 21, 2017 | 2.900 | 3.010 | 2.845 | 2.980 | 10,269,401 | +0.09(+3.11%) |
Mar 20, 2017 | 2.820 | 2.890 | 2.780 | 2.890 | 4,031,976 | +0.05(+1.76%) |
Mar 17, 2017 | 2.820 | 2.870 | 2.760 | 2.840 | 9,464,167 | +0.01(+0.35%) |
Mar 16, 2017 | 2.860 | 2.890 | 2.780 | 2.830 | 5,336,301 | +0.05(+1.80%) |
Mar 15, 2017 | 2.620 | 2.830 | 2.620 | 2.780 | 7,834,956 | +0.17(+6.51%) |
Mar 14, 2017 | 2.760 | 2.775 | 2.610 | 2.610 | 6,901,051 | -0.17(-6.12%) |
Mar 13, 2017 | 2.870 | 2.870 | 2.750 | 2.780 | 11,254,964 | -0.12(-4.14%) |
Mar 10, 2017 | 2.690 | 2.910 | 2.690 | 2.900 | 9,640,696 | +0.21(+7.81%) |
Mar 09, 2017 | 2.760 | 2.800 | 2.680 | 2.690 | 4,090,970 | -0.08(-2.89%) |
Mar 08, 2017 | 2.780 | 2.815 | 2.750 | 2.770 | 6,334,237 | -0.03(-1.07%) |
Mar 07, 2017 | 2.720 | 2.850 | 2.700 | 2.800 | 7,090,608 | +0.03(+1.08%) |
Mar 06, 2017 | 2.860 | 2.860 | 2.720 | 2.770 | 9,239,291 | -0.10(-3.48%) |
Mar 03, 2017 | 2.830 | 2.880 | 2.710 | 2.870 | 11,491,794 | +0.09(+3.24%) |
Mar 02, 2017 | 2.820 | 2.880 | 2.774 | 2.780 | 10,687,005 | -0.10(-3.47%) |
Mar 01, 2017 | 2.850 | 2.950 | 2.850 | 2.880 | 8,269,278 | -0.01(-0.35%) |
Feb 28, 2017 | 2.920 | 2.985 | 2.860 | 2.890 | 10,031,754 | -0.02(-0.69%) |
Feb 27, 2017 | 2.950 | 3.080 | 2.860 | 2.910 | 14,205,038 | -0.08(-2.68%) |
Feb 24, 2017 | 2.950 | 3.030 | 2.900 | 2.990 | 15,339,460 | -0.05(-1.64%) |
Feb 23, 2017 | 2.910 | 3.080 | 2.900 | 3.040 | 29,984,040 | +0.00(+0.00%) |
Feb 22, 2017 | 3.080 | 3.120 | 2.980 | 3.040 | 7,421,624 | -0.08(-2.56%) |
Feb 21, 2017 | 3.060 | 3.120 | 3.030 | 3.120 | 6,523,817 | +0.03(+0.97%) |
Feb 17, 2017 | 3.090 | 3.090 | 3.090 | 0 | -0.08(-2.52%) | |
Feb 16, 2017 | 3.180 | 3.250 | 3.120 | 3.170 | 10,312,191 | +0.10(+3.26%) |
Feb 15, 2017 | 3.030 | 3.115 | 3.000 | 3.070 | 5,588,521 | +0.00(+0.00%) |
Feb 14, 2017 | 3.230 | 3.240 | 3.040 | 3.070 | 7,099,297 | -0.05(-1.60%) |
Feb 13, 2017 | 2.970 | 3.120 | 2.950 | 3.120 | 7,074,764 | +0.12(+4.00%) |
Feb 10, 2017 | 2.900 | 3.030 | 2.850 | 3.000 | 6,459,562 | +0.10(+3.45%) |
Feb 09, 2017 | 3.020 | 3.070 | 2.900 | 2.900 | 5,585,157 | -0.12(-3.97%) |
Feb 08, 2017 | 2.910 | 3.050 | 2.890 | 3.020 | 9,075,129 | +0.19(+6.71%) |
Feb 07, 2017 | 2.850 | 2.870 | 2.780 | 2.830 | 6,578,242 | -0.05(-1.74%) |
Feb 06, 2017 | 2.950 | 2.960 | 2.750 | 2.880 | 11,698,642 | -0.03(-1.03%) |
Feb 03, 2017 | 2.880 | 2.920 | 2.830 | 2.910 | 5,036,555 | +0.02(+0.69%) |
Feb 02, 2017 | 2.990 | 2.990 | 2.850 | 2.890 | 12,284,076 | +0.04(+1.40%) |