Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.680 | 2.710 | 2.640 | 2.700 | 22,665 | +0.02(+0.75%) |
Apr 27, 2017 | 2.740 | 2.750 | 2.650 | 2.680 | 32,690 | -0.01(-0.37%) |
Apr 26, 2017 | 2.670 | 2.700 | 2.600 | 2.690 | 69,532 | +0.06(+2.28%) |
Apr 25, 2017 | 2.610 | 2.660 | 2.590 | 2.630 | 61,677 | +0.05(+1.94%) |
Apr 24, 2017 | 2.680 | 2.700 | 2.550 | 2.580 | 43,650 | -0.03(-1.15%) |
Apr 21, 2017 | 2.620 | 2.670 | 2.600 | 2.610 | 17,221 | +0.01(+0.38%) |
Apr 20, 2017 | 2.650 | 2.670 | 2.600 | 2.600 | 24,338 | -0.04(-1.52%) |
Apr 19, 2017 | 2.640 | 2.670 | 2.600 | 2.640 | 16,431 | +0.02(+0.76%) |
Apr 18, 2017 | 2.640 | 2.685 | 2.620 | 2.620 | 95,910 | -0.02(-0.76%) |
Apr 17, 2017 | 2.630 | 2.680 | 2.600 | 2.640 | 11,960 | +0.02(+0.76%) |
Apr 13, 2017 | 2.670 | 2.680 | 2.620 | 2.620 | 15,928 | -0.03(-1.13%) |
Apr 12, 2017 | 2.680 | 2.680 | 2.630 | 2.650 | 20,778 | +0.01(+0.38%) |
Apr 11, 2017 | 2.610 | 2.720 | 2.610 | 2.640 | 14,619 | +0.02(+0.76%) |
Apr 10, 2017 | 2.670 | 2.680 | 2.620 | 2.620 | 40,609 | -0.04(-1.50%) |
Apr 07, 2017 | 2.650 | 2.660 | 2.620 | 2.660 | 17,185 | +0.01(+0.38%) |
Apr 06, 2017 | 2.620 | 2.660 | 2.550 | 2.650 | 52,376 | +0.03(+1.15%) |
Apr 05, 2017 | 2.730 | 2.730 | 2.600 | 2.620 | 53,799 | -0.07(-2.60%) |
Apr 04, 2017 | 2.760 | 2.780 | 2.690 | 2.690 | 105,602 | -0.05(-1.82%) |
Apr 03, 2017 | 2.660 | 2.770 | 2.660 | 2.740 | 119,765 | +0.07(+2.62%) |
Mar 31, 2017 | 2.700 | 2.750 | 2.650 | 2.670 | 50,996 | -0.04(-1.48%) |
Mar 30, 2017 | 2.770 | 2.770 | 2.690 | 2.710 | 74,099 | +0.01(+0.37%) |
Mar 29, 2017 | 2.720 | 2.740 | 2.670 | 2.700 | 33,386 | +0.01(+0.37%) |
Mar 28, 2017 | 2.700 | 2.740 | 2.620 | 2.690 | 130,215 | +0.04(+1.51%) |
Mar 27, 2017 | 2.680 | 2.712 | 2.590 | 2.650 | 81,208 | +0.03(+1.15%) |
Mar 24, 2017 | 2.680 | 2.680 | 2.590 | 2.620 | 60,083 | -0.04(-1.50%) |
Mar 23, 2017 | 2.620 | 2.685 | 2.542 | 2.660 | 110,791 | +0.04(+1.53%) |
Mar 22, 2017 | 2.760 | 2.760 | 2.600 | 2.620 | 46,872 | -0.11(-4.03%) |
Mar 21, 2017 | 2.710 | 2.750 | 2.650 | 2.730 | 95,172 | +0.04(+1.49%) |
Mar 20, 2017 | 2.720 | 2.720 | 2.614 | 2.690 | 58,426 | +0.00(+0.00%) |
Mar 17, 2017 | 2.800 | 2.800 | 2.680 | 2.690 | 133,493 | +0.01(+0.37%) |
Mar 16, 2017 | 2.590 | 2.680 | 2.562 | 2.680 | 143,723 | +0.09(+3.47%) |
Mar 15, 2017 | 2.660 | 2.780 | 2.590 | 2.590 | 165,272 | -0.10(-3.72%) |
Mar 14, 2017 | 2.770 | 2.810 | 2.610 | 2.690 | 122,651 | -0.11(-3.93%) |
Mar 13, 2017 | 2.800 | 3.000 | 2.760 | 2.800 | 176,487 | +0.14(+5.26%) |
Mar 10, 2017 | 3.000 | 3.000 | 2.530 | 2.660 | 640,176 | -0.57(-17.77%) |
Mar 09, 2017 | 3.250 | 3.350 | 3.200 | 3.235 | 116,579 | +0.00(+0.15%) |
Mar 08, 2017 | 3.284 | 3.310 | 3.190 | 3.230 | 45,193 | +0.02(+0.62%) |
Mar 07, 2017 | 3.220 | 3.220 | 3.110 | 3.210 | 36,331 | +0.07(+2.23%) |
Mar 06, 2017 | 3.300 | 3.350 | 3.010 | 3.140 | 102,202 | -0.16(-4.85%) |
Mar 03, 2017 | 3.300 | 3.350 | 3.270 | 3.300 | 114,609 | +0.01(+0.30%) |
Mar 02, 2017 | 3.340 | 3.380 | 3.270 | 3.290 | 80,663 | +0.02(+0.61%) |
Mar 01, 2017 | 3.272 | 3.350 | 3.200 | 3.270 | 22,034 | +0.08(+2.51%) |
Feb 28, 2017 | 3.370 | 3.380 | 3.190 | 3.190 | 73,236 | -0.19(-5.62%) |
Feb 27, 2017 | 3.300 | 3.460 | 3.076 | 3.380 | 69,866 | +0.11(+3.36%) |
Feb 24, 2017 | 3.200 | 3.300 | 3.188 | 3.270 | 28,762 | +0.09(+2.83%) |
Feb 23, 2017 | 3.340 | 3.340 | 3.180 | 3.180 | 52,901 | -0.15(-4.50%) |
Feb 22, 2017 | 3.430 | 3.430 | 3.320 | 3.330 | 36,767 | -0.05(-1.48%) |
Feb 21, 2017 | 3.600 | 3.620 | 3.330 | 3.380 | 78,347 | -0.12(-3.43%) |
Feb 17, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.03(+0.86%) | |
Feb 16, 2017 | 3.610 | 3.620 | 3.400 | 3.470 | 56,293 | -0.14(-3.88%) |
Feb 15, 2017 | 3.510 | 3.650 | 3.469 | 3.610 | 84,173 | +0.05(+1.40%) |
Feb 14, 2017 | 3.540 | 3.580 | 3.458 | 3.560 | 32,716 | +0.08(+2.30%) |
Feb 13, 2017 | 3.590 | 3.590 | 3.370 | 3.480 | 88,228 | -0.02(-0.57%) |
Feb 10, 2017 | 3.330 | 3.520 | 3.320 | 3.500 | 74,309 | +0.16(+4.79%) |
Feb 09, 2017 | 3.300 | 3.350 | 3.190 | 3.340 | 37,238 | +0.03(+0.91%) |
Feb 08, 2017 | 3.340 | 3.350 | 3.300 | 3.310 | 22,677 | -0.03(-0.90%) |
Feb 07, 2017 | 3.340 | 3.340 | 3.280 | 3.340 | 71,659 | +0.06(+1.83%) |
Feb 06, 2017 | 3.360 | 3.360 | 3.200 | 3.280 | 85,403 | -0.08(-2.38%) |
Feb 03, 2017 | 3.320 | 3.463 | 3.210 | 3.360 | 216,059 | +0.21(+6.67%) |
Feb 02, 2017 | 2.960 | 3.180 | 2.580 | 3.150 | 948,720 | +0.17(+5.70%) |