Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.330 | 3.430 | 3.310 | 3.330 | 52,804 | -0.05(-1.48%) |
Apr 27, 2017 | 3.320 | 3.380 | 3.221 | 3.380 | 97,443 | +0.03(+0.90%) |
Apr 26, 2017 | 3.170 | 3.350 | 3.149 | 3.350 | 189,023 | +0.19(+6.01%) |
Apr 25, 2017 | 3.000 | 3.250 | 2.930 | 3.160 | 148,936 | +0.18(+6.04%) |
Apr 24, 2017 | 3.000 | 3.090 | 2.910 | 2.980 | 51,395 | +0.04(+1.36%) |
Apr 21, 2017 | 3.060 | 3.060 | 2.870 | 2.940 | 160,605 | -0.12(-3.92%) |
Apr 20, 2017 | 3.100 | 3.290 | 3.010 | 3.060 | 234,937 | -0.04(-1.29%) |
Apr 19, 2017 | 3.030 | 3.220 | 3.014 | 3.100 | 82,717 | +0.04(+1.31%) |
Apr 18, 2017 | 3.200 | 3.200 | 3.000 | 3.060 | 115,421 | -0.15(-4.67%) |
Apr 17, 2017 | 3.190 | 3.260 | 3.100 | 3.210 | 298,265 | +0.04(+1.26%) |
Apr 13, 2017 | 3.260 | 3.310 | 3.120 | 3.170 | 110,334 | -0.10(-3.06%) |
Apr 12, 2017 | 3.460 | 3.460 | 3.200 | 3.270 | 161,614 | -0.20(-5.76%) |
Apr 11, 2017 | 3.600 | 3.850 | 3.330 | 3.470 | 501,139 | -0.09(-2.53%) |
Apr 10, 2017 | 3.370 | 3.640 | 3.320 | 3.560 | 601,482 | +0.22(+6.59%) |
Apr 07, 2017 | 3.180 | 3.370 | 3.180 | 3.340 | 240,191 | +0.13(+4.05%) |
Apr 06, 2017 | 3.040 | 3.480 | 3.040 | 3.210 | 162,188 | +0.11(+3.55%) |
Apr 05, 2017 | 3.270 | 3.390 | 3.090 | 3.100 | 259,963 | -0.19(-5.78%) |
Apr 04, 2017 | 3.250 | 3.390 | 3.200 | 3.290 | 185,852 | -0.04(-1.20%) |
Apr 03, 2017 | 3.200 | 3.630 | 3.200 | 3.330 | 883,278 | -0.07(-2.06%) |
Mar 31, 2017 | 2.750 | 3.400 | 2.750 | 3.400 | 2,144,300 | +0.70(+25.93%) |
Mar 30, 2017 | 2.710 | 2.765 | 2.690 | 2.700 | 102,573 | +0.00(+0.00%) |
Mar 29, 2017 | 2.670 | 2.760 | 2.630 | 2.700 | 83,182 | +0.02(+0.75%) |
Mar 28, 2017 | 2.830 | 2.830 | 2.650 | 2.680 | 78,629 | +0.01(+0.37%) |
Mar 27, 2017 | 2.520 | 2.720 | 2.520 | 2.670 | 52,006 | +0.04(+1.52%) |
Mar 24, 2017 | 2.794 | 2.800 | 2.580 | 2.630 | 34,262 | -0.04(-1.50%) |
Mar 23, 2017 | 2.651 | 2.740 | 2.620 | 2.670 | 34,807 | +0.04(+1.52%) |
Mar 22, 2017 | 2.730 | 2.810 | 2.600 | 2.630 | 51,973 | -0.10(-3.66%) |
Mar 21, 2017 | 2.860 | 2.890 | 2.700 | 2.730 | 84,461 | -0.13(-4.55%) |
Mar 20, 2017 | 2.810 | 2.890 | 2.780 | 2.860 | 51,311 | +0.00(+0.00%) |
Mar 17, 2017 | 2.880 | 2.990 | 2.750 | 2.860 | 82,702 | -0.05(-1.72%) |
Mar 16, 2017 | 2.880 | 2.990 | 2.790 | 2.910 | 66,958 | +0.01(+0.34%) |
Mar 15, 2017 | 2.780 | 2.950 | 2.750 | 2.900 | 96,465 | +0.14(+5.07%) |
Mar 14, 2017 | 2.860 | 3.035 | 2.750 | 2.760 | 91,738 | -0.14(-4.83%) |
Mar 13, 2017 | 2.910 | 3.010 | 2.800 | 2.900 | 152,109 | -0.07(-2.36%) |
Mar 10, 2017 | 2.960 | 3.070 | 2.900 | 2.970 | 171,930 | +0.03(+1.02%) |
Mar 09, 2017 | 2.860 | 2.990 | 2.860 | 2.940 | 49,790 | +0.05(+1.73%) |
Mar 08, 2017 | 2.820 | 2.950 | 2.820 | 2.890 | 47,739 | +0.08(+2.85%) |
Mar 07, 2017 | 2.860 | 2.985 | 2.800 | 2.810 | 88,805 | -0.08(-2.77%) |
Mar 06, 2017 | 2.800 | 2.990 | 2.780 | 2.890 | 56,505 | +0.03(+1.05%) |
Mar 03, 2017 | 2.990 | 3.072 | 2.800 | 2.860 | 150,321 | -0.17(-5.61%) |
Mar 02, 2017 | 3.000 | 3.155 | 3.000 | 3.030 | 184,624 | +0.03(+1.00%) |
Mar 01, 2017 | 2.960 | 3.100 | 2.910 | 3.000 | 270,840 | +0.12(+4.17%) |
Feb 28, 2017 | 2.820 | 3.000 | 2.800 | 2.880 | 141,529 | +0.04(+1.41%) |
Feb 27, 2017 | 2.770 | 2.870 | 2.750 | 2.840 | 130,823 | +0.05(+1.79%) |
Feb 24, 2017 | 2.690 | 2.810 | 2.630 | 2.790 | 46,715 | +0.06(+2.20%) |
Feb 23, 2017 | 2.760 | 2.850 | 2.660 | 2.730 | 194,039 | -0.06(-2.15%) |
Feb 22, 2017 | 2.930 | 2.950 | 2.790 | 2.790 | 80,649 | -0.17(-5.74%) |
Feb 21, 2017 | 2.910 | 2.970 | 2.860 | 2.960 | 87,395 | +0.05(+1.72%) |
Feb 17, 2017 | 2.910 | 2.910 | 2.910 | 0 | -0.12(-3.96%) | |
Feb 16, 2017 | 3.320 | 3.350 | 2.840 | 3.030 | 401,303 | -0.19(-5.90%) |
Feb 15, 2017 | 2.820 | 3.250 | 2.820 | 3.220 | 730,577 | +0.40(+14.18%) |
Feb 14, 2017 | 2.700 | 2.820 | 2.690 | 2.820 | 147,142 | +0.18(+6.82%) |
Feb 13, 2017 | 2.630 | 2.670 | 2.610 | 2.640 | 48,318 | +0.05(+1.93%) |
Feb 10, 2017 | 2.520 | 2.600 | 2.485 | 2.590 | 38,057 | +0.08(+3.19%) |
Feb 09, 2017 | 2.430 | 2.600 | 2.430 | 2.510 | 124,072 | +0.06(+2.45%) |
Feb 08, 2017 | 2.560 | 2.600 | 2.440 | 2.450 | 109,084 | -0.13(-5.04%) |
Feb 07, 2017 | 2.640 | 2.640 | 2.520 | 2.580 | 69,665 | -0.02(-0.77%) |
Feb 06, 2017 | 2.520 | 2.660 | 2.520 | 2.600 | 83,758 | +0.09(+3.59%) |
Feb 03, 2017 | 2.500 | 2.580 | 2.421 | 2.510 | 102,630 | +0.02(+0.80%) |
Feb 02, 2017 | 2.530 | 2.530 | 2.450 | 2.490 | 118,187 | -0.05(-1.97%) |