Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.728 | 2.728 | 2.695 | 2.699 | 14,059 | -0.01(-0.31%) |
Apr 27, 2017 | 2.715 | 2.732 | 2.699 | 2.707 | 19,659 | -0.08(-2.95%) |
Apr 26, 2017 | 2.814 | 2.814 | 2.789 | 2.789 | 943 | +0.00(+0.00%) |
Apr 25, 2017 | 2.855 | 2.855 | 2.765 | 2.789 | 12,869 | +0.02(+0.59%) |
Apr 24, 2017 | 2.831 | 3.012 | 2.715 | 2.773 | 18,919 | +0.05(+1.81%) |
Apr 21, 2017 | 2.707 | 2.880 | 2.707 | 2.724 | 40,067 | -0.02(-0.90%) |
Apr 20, 2017 | 2.839 | 2.839 | 2.691 | 2.748 | 29,254 | +0.03(+1.21%) |
Apr 19, 2017 | 2.699 | 2.798 | 2.691 | 2.715 | 41,897 | +0.02(+0.92%) |
Apr 18, 2017 | 2.881 | 2.881 | 2.691 | 2.691 | 31,338 | -0.10(-3.54%) |
Apr 17, 2017 | 2.806 | 2.880 | 2.756 | 2.789 | 18,729 | -0.03(-1.17%) |
Apr 13, 2017 | 2.773 | 2.880 | 2.773 | 2.822 | 42,058 | +0.05(+1.78%) |
Apr 12, 2017 | 2.880 | 3.044 | 2.765 | 2.773 | 57,654 | -0.02(-0.88%) |
Apr 11, 2017 | 2.781 | 3.036 | 2.781 | 2.798 | 49,244 | +0.02(+0.59%) |
Apr 10, 2017 | 2.773 | 3.003 | 2.756 | 2.781 | 50,471 | -0.02(-0.59%) |
Apr 07, 2017 | 2.762 | 2.789 | 2.707 | 2.798 | 18,029 | +0.00(+0.00%) |
Apr 06, 2017 | 2.830 | 2.830 | 2.765 | 2.798 | 31,070 | -0.01(-0.29%) |
Apr 05, 2017 | 2.798 | 2.847 | 2.757 | 2.806 | 20,181 | +0.04(+1.49%) |
Apr 04, 2017 | 2.789 | 2.839 | 2.765 | 2.765 | 15,113 | +0.02(+0.60%) |
Apr 03, 2017 | 2.789 | 2.789 | 2.748 | 2.748 | 4,197 | -0.06(-2.05%) |
Mar 31, 2017 | 2.863 | 2.863 | 2.715 | 2.806 | 26,100 | +0.05(+1.79%) |
Mar 30, 2017 | 2.773 | 2.798 | 2.699 | 2.756 | 40,958 | -0.02(-0.59%) |
Mar 29, 2017 | 2.757 | 2.830 | 2.748 | 2.773 | 14,840 | +0.02(+0.90%) |
Mar 28, 2017 | 2.995 | 2.995 | 2.748 | 2.748 | 13,237 | -0.01(-0.30%) |
Mar 27, 2017 | 2.765 | 3.020 | 2.748 | 2.756 | 80,845 | -0.07(-2.33%) |
Mar 24, 2017 | 2.788 | 2.851 | 2.748 | 2.822 | 31,349 | +0.07(+2.69%) |
Mar 23, 2017 | 2.798 | 2.822 | 2.748 | 2.748 | 10,426 | -0.05(-1.76%) |
Mar 22, 2017 | 2.839 | 2.921 | 2.798 | 2.798 | 47,573 | -0.01(-0.29%) |
Mar 21, 2017 | 3.020 | 3.020 | 2.789 | 2.806 | 32,338 | +0.00(+0.00%) |
Mar 20, 2017 | 2.756 | 2.942 | 2.749 | 2.806 | 92,837 | +0.04(+1.49%) |
Mar 17, 2017 | 2.863 | 3.020 | 2.756 | 2.765 | 24,653 | -0.06(-2.04%) |
Mar 16, 2017 | 2.781 | 3.012 | 2.756 | 2.822 | 98,785 | +0.07(+2.69%) |
Mar 15, 2017 | 2.752 | 2.913 | 2.748 | 2.748 | 23,948 | -0.04(-1.48%) |
Mar 14, 2017 | 2.789 | 3.003 | 2.748 | 2.789 | 28,842 | +0.04(+1.50%) |
Mar 13, 2017 | 2.682 | 2.979 | 2.682 | 2.748 | 37,302 | +0.07(+2.77%) |
Mar 10, 2017 | 2.715 | 2.724 | 2.674 | 2.674 | 5,057 | -0.11(-3.85%) |
Mar 09, 2017 | 2.789 | 2.789 | 2.649 | 2.781 | 47,694 | +0.07(+2.42%) |
Mar 08, 2017 | 2.559 | 2.740 | 2.551 | 2.715 | 28,822 | +0.08(+3.12%) |
Mar 06, 2017 | 2.633 | 2.633 | 2.633 | 0 | -0.02(-0.62%) | |
Mar 03, 2017 | 2.592 | 2.707 | 2.526 | 2.649 | 22,860 | -0.02(-0.92%) |
Mar 02, 2017 | 2.740 | 2.749 | 2.666 | 2.674 | 36,597 | +0.02(+0.93%) |
Mar 01, 2017 | 2.740 | 2.740 | 2.592 | 2.649 | 27,228 | +0.10(+3.87%) |
Feb 28, 2017 | 2.621 | 2.621 | 2.551 | 2.551 | 313 | -0.21(-7.46%) |
Feb 27, 2017 | 2.617 | 2.880 | 2.600 | 2.756 | 79,989 | +0.06(+2.13%) |
Feb 24, 2017 | 2.493 | 2.765 | 2.493 | 2.699 | 29,879 | +0.12(+4.79%) |
Feb 23, 2017 | 2.682 | 2.979 | 2.510 | 2.575 | 69,335 | -0.07(-2.80%) |
Feb 22, 2017 | 2.674 | 2.682 | 2.510 | 2.649 | 25,602 | -0.04(-1.53%) |
Feb 21, 2017 | 2.682 | 2.691 | 2.682 | 2.691 | 1,006 | +0.14(+5.48%) |
Feb 17, 2017 | 2.551 | 2.551 | 2.551 | 0 | +0.03(+1.30%) | |
Feb 16, 2017 | 2.769 | 2.769 | 2.518 | 2.518 | 1,991 | -0.02(-0.65%) |
Feb 15, 2017 | 2.493 | 2.542 | 2.493 | 2.534 | 990 | -0.03(-1.28%) |
Feb 14, 2017 | 2.620 | 2.620 | 2.559 | 2.567 | 2,945 | +0.01(+0.32%) |
Feb 13, 2017 | 2.551 | 2.611 | 2.542 | 2.559 | 3,594 | +0.07(+2.64%) |
Feb 10, 2017 | 2.477 | 2.625 | 2.477 | 2.493 | 10,391 | +0.13(+5.57%) |
Feb 09, 2017 | 2.427 | 2.551 | 2.345 | 2.361 | 9,895 | -0.05(-2.05%) |
Feb 07, 2017 | 2.411 | 2.411 | 2.411 | 32 | +0.05(+2.09%) | |
Feb 06, 2017 | 2.350 | 2.361 | 2.350 | 2.361 | 1,362 | -0.04(-1.72%) |
Feb 03, 2017 | 2.361 | 2.411 | 2.345 | 2.403 | 5,338 | -0.02(-1.02%) |
Feb 02, 2017 | 2.501 | 2.592 | 2.427 | 2.427 | 1,968 | -0.11(-4.22%) |